{"symbol":"RELL","url":"https://intraalpha.com/companies/RELL","capturedAt":"2026-10-23T03:15:39.271Z","state":"ready","quote":{"symbol":"RELL","last_price":17.55,"prev_close":19.71,"regular_close":17.5,"change":-2.16,"change_pct":-10.9589,"regular_change":-2.21,"regular_change_pct":-11.2126,"extended_change":0.05,"extended_change_pct":0.2857,"bid":17.52,"ask":20.25,"bid_size":100,"ask_size":100,"volume":261391,"vwap":17.611114,"open":19,"high":19,"low":17.31,"close":17.5,"trade_count":4510,"last_trade_at":"2026-10-22T22:05:59.496240511Z","last_quote_at":"2026-10-22T23:30:02.589918651Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RELL","fetched_at":"2026-10-23T03:10:45.448928+00:00","name":"Richardson Electronics Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Richardson Electronics, Ltd. is engaged in microwave and power technologies, custom display solutions, and healthcare equipment businesses in North America, Asia Pacific, Europe, and Latin America. The company is headquartered in LaFox, Illinois.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":293221000,"ebitda":13502000,"pe_ratio":32.85,"peg_ratio":1.774,"book_value":11.38,"dividend_per_share":0.24,"dividend_yield":0.0126,"eps":0.6,"revenue_ttm":238880000,"gross_profit_ttm":76910000,"profit_margin":0.0357,"operating_margin_ttm":0.0788,"return_on_assets_ttm":0.0297,"return_on_equity_ttm":0.0519,"quarterly_earnings_growth":1.06,"quarterly_revenue_growth":0.189,"analyst_target_price":25.5,"analyst_number":0,"beta":1.311,"fifty_two_week_high":23.08,"fifty_two_week_low":9.25,"fifty_day_ma":18.17,"two_hundred_day_ma":15.5,"shares_outstanding":12841100,"forward_pe":44.44,"price_to_sales":1.228,"price_to_book":1.571,"ev_to_revenue":0.992,"ev_to_ebitda":24.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:10:45.448928+00:00"},"optionObservedAt":"2026-10-22T19:59:14.831Z","bars":[{"c":18.962,"h":19.19,"l":18.962,"n":27,"o":19.19,"t":"2026-10-16T13:30:00Z","v":5741,"vw":19.120974},{"c":19.185,"h":19.39,"l":19.185,"n":4,"o":19.39,"t":"2026-10-16T13:40:00Z","v":660,"vw":19.2875},{"c":19.12,"h":19.22,"l":19.12,"n":22,"o":19.185,"t":"2026-10-16T13:45:00Z","v":8517,"vw":19.122758},{"c":18.95,"h":18.98,"l":18.93,"n":26,"o":18.98,"t":"2026-10-16T13:50:00Z","v":1027,"vw":18.953334},{"c":18.94,"h":18.95,"l":18.86,"n":27,"o":18.94,"t":"2026-10-16T13:55:00Z","v":1393,"vw":18.93},{"c":19.285,"h":19.285,"l":19.01,"n":78,"o":19.01,"t":"2026-10-16T14:00:00Z","v":5578,"vw":19.168681},{"c":19.23,"h":19.32,"l":19.23,"n":16,"o":19.32,"t":"2026-10-16T14:05:00Z","v":529,"vw":19.2525},{"c":19.25,"h":19.31,"l":19.245,"n":30,"o":19.245,"t":"2026-10-16T14:10:00Z","v":809,"vw":19.260577},{"c":19.25,"h":19.3,"l":19.25,"n":17,"o":19.3,"t":"2026-10-16T14:15:00Z","v":423,"vw":19.28},{"c":19.17,"h":19.25,"l":19.17,"n":37,"o":19.25,"t":"2026-10-16T14:20:00Z","v":1387,"vw":19.20232},{"c":19.085,"h":19.16,"l":19.085,"n":33,"o":19.16,"t":"2026-10-16T14:25:00Z","v":1290,"vw":19.145625},{"c":19.04,"h":19.05,"l":19,"n":53,"o":19.01,"t":"2026-10-16T14:30:00Z","v":3982,"vw":19.014294},{"c":19.045,"h":19.0831,"l":19.045,"n":5,"o":19.0831,"t":"2026-10-16T14:35:00Z","v":319,"vw":19.0704},{"c":19.07,"h":19.07,"l":19.04,"n":9,"o":19.04,"t":"2026-10-16T14:40:00Z","v":341,"vw":19.049375},{"c":19.055,"h":19.08,"l":18.99,"n":27,"o":19.07,"t":"2026-10-16T14:45:00Z","v":916,"vw":19.04362},{"c":18.995,"h":19.1,"l":18.99,"n":58,"o":19.1,"t":"2026-10-16T14:50:00Z","v":1924,"vw":19.021457},{"c":19.02,"h":19.02,"l":19.02,"n":11,"o":19.02,"t":"2026-10-16T14:55:00Z","v":245,"vw":19.02},{"c":19.035,"h":19.035,"l":19.035,"n":3,"o":19.035,"t":"2026-10-16T15:00:00Z","v":103,"vw":19.035},{"c":18.95,"h":19,"l":18.905,"n":55,"o":18.98,"t":"2026-10-16T15:05:00Z","v":2146,"vw":18.960678},{"c":18.905,"h":18.905,"l":18.9,"n":20,"o":18.9,"t":"2026-10-16T15:10:00Z","v":1125,"vw":18.9005},{"c":18.77,"h":18.92,"l":18.7601,"n":79,"o":18.89,"t":"2026-10-16T15:15:00Z","v":4390,"vw":18.833805},{"c":18.77,"h":18.79,"l":18.69,"n":70,"o":18.77,"t":"2026-10-16T15:20:00Z","v":3820,"vw":18.744134},{"c":18.8799,"h":18.8799,"l":18.8799,"n":7,"o":18.8799,"t":"2026-10-16T15:25:00Z","v":156,"vw":18.8799},{"c":18.97,"h":18.97,"l":18.9,"n":22,"o":18.9,"t":"2026-10-16T15:30:00Z","v":1108,"vw":18.919285},{"c":18.995,"h":19,"l":18.965,"n":22,"o":18.965,"t":"2026-10-16T15:35:00Z","v":1412,"vw":18.98775},{"c":19.02,"h":19.03,"l":18.99,"n":17,"o":19.03,"t":"2026-10-16T15:40:00Z","v":727,"vw":19.011445},{"c":18.83,"h":18.97,"l":18.76,"n":192,"o":18.97,"t":"2026-10-16T15:45:00Z","v":9183,"vw":18.875861},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-16T15:50:00Z","v":100,"vw":18.8},{"c":18.75,"h":18.8,"l":18.75,"n":17,"o":18.8,"t":"2026-10-16T15:55:00Z","v":1680,"vw":18.772308},{"c":18.84,"h":18.84,"l":18.78,"n":24,"o":18.785,"t":"2026-10-16T16:00:00Z","v":1128,"vw":18.795},{"c":18.77,"h":18.82,"l":18.73,"n":38,"o":18.785,"t":"2026-10-16T16:05:00Z","v":1537,"vw":18.762315},{"c":18.79,"h":18.835,"l":18.78,"n":14,"o":18.835,"t":"2026-10-16T16:10:00Z","v":397,"vw":18.801667},{"c":18.9,"h":18.9,"l":18.84,"n":77,"o":18.84,"t":"2026-10-16T16:15:00Z","v":2122,"vw":18.868287},{"c":18.865,"h":18.9,"l":18.865,"n":12,"o":18.9,"t":"2026-10-16T16:20:00Z","v":699,"vw":18.8825},{"c":18.82,"h":18.87,"l":18.82,"n":29,"o":18.865,"t":"2026-10-16T16:25:00Z","v":1336,"vw":18.841756},{"c":18.815,"h":18.865,"l":18.79,"n":67,"o":18.845,"t":"2026-10-16T16:30:00Z","v":4441,"vw":18.814554},{"c":18.78,"h":18.8,"l":18.78,"n":73,"o":18.79,"t":"2026-10-16T16:35:00Z","v":2857,"vw":18.795362},{"c":18.7,"h":18.76,"l":18.66,"n":45,"o":18.76,"t":"2026-10-16T16:40:00Z","v":2925,"vw":18.729437},{"c":18.54,"h":18.67,"l":18.54,"n":70,"o":18.67,"t":"2026-10-16T16:45:00Z","v":2838,"vw":18.612029},{"c":18.4918,"h":18.52,"l":18.401,"n":78,"o":18.51,"t":"2026-10-16T16:50:00Z","v":9578,"vw":18.427968},{"c":18.47,"h":18.47,"l":18.43,"n":14,"o":18.43,"t":"2026-10-16T16:55:00Z","v":497,"vw":18.44875},{"c":18.46,"h":18.47,"l":18.43,"n":33,"o":18.47,"t":"2026-10-16T17:00:00Z","v":1553,"vw":18.456631},{"c":18.62,"h":18.62,"l":18.455,"n":68,"o":18.5,"t":"2026-10-16T17:10:00Z","v":5662,"vw":18.515436},{"c":18.54,"h":18.61,"l":18.54,"n":39,"o":18.61,"t":"2026-10-16T17:15:00Z","v":2003,"vw":18.582308},{"c":18.53,"h":18.54,"l":18.52,"n":15,"o":18.52,"t":"2026-10-16T17:20:00Z","v":1482,"vw":18.53709},{"c":18.56,"h":18.56,"l":18.545,"n":14,"o":18.545,"t":"2026-10-16T17:25:00Z","v":567,"vw":18.555},{"c":18.6,"h":18.6,"l":18.56,"n":19,"o":18.56,"t":"2026-10-16T17:30:00Z","v":618,"vw":18.581089},{"c":18.5443,"h":18.565,"l":18.52,"n":24,"o":18.565,"t":"2026-10-16T17:35:00Z","v":1396,"vw":18.546109},{"c":18.63,"h":18.63,"l":18.545,"n":18,"o":18.6,"t":"2026-10-16T17:40:00Z","v":677,"vw":18.599},{"c":18.48,"h":18.615,"l":18.48,"n":49,"o":18.61,"t":"2026-10-16T17:45:00Z","v":2397,"vw":18.544437},{"c":18.59,"h":18.59,"l":18.59,"n":9,"o":18.59,"t":"2026-10-16T17:50:00Z","v":496,"vw":18.59},{"c":18.525,"h":18.525,"l":18.5,"n":6,"o":18.5,"t":"2026-10-16T17:55:00Z","v":453,"vw":18.51125},{"c":18.51,"h":18.525,"l":18.48,"n":30,"o":18.525,"t":"2026-10-16T18:00:00Z","v":1253,"vw":18.506441},{"c":18.49,"h":18.49,"l":18.485,"n":21,"o":18.485,"t":"2026-10-16T18:05:00Z","v":728,"vw":18.48625},{"c":18.53,"h":18.53,"l":18.53,"n":5,"o":18.53,"t":"2026-10-16T18:10:00Z","v":122,"vw":18.53},{"c":18.55,"h":18.555,"l":18.545,"n":23,"o":18.555,"t":"2026-10-16T18:15:00Z","v":804,"vw":18.55},{"c":18.555,"h":18.555,"l":18.47,"n":110,"o":18.5,"t":"2026-10-16T18:20:00Z","v":5173,"vw":18.502936},{"c":18.565,"h":18.6,"l":18.56,"n":16,"o":18.58,"t":"2026-10-16T18:30:00Z","v":968,"vw":18.570625},{"c":18.61,"h":18.61,"l":18.545,"n":24,"o":18.545,"t":"2026-10-16T18:35:00Z","v":835,"vw":18.57},{"c":18.57,"h":18.61,"l":18.51,"n":15,"o":18.61,"t":"2026-10-16T18:40:00Z","v":909,"vw":18.538376},{"c":18.5675,"h":18.61,"l":18.5675,"n":24,"o":18.61,"t":"2026-10-16T18:45:00Z","v":921,"vw":18.5865},{"c":18.47,"h":18.57,"l":18.47,"n":48,"o":18.565,"t":"2026-10-16T18:50:00Z","v":2939,"vw":18.549783},{"c":18.485,"h":18.55,"l":18.48,"n":24,"o":18.48,"t":"2026-10-16T18:55:00Z","v":1060,"vw":18.492125},{"c":18.5191,"h":18.5191,"l":18.485,"n":20,"o":18.485,"t":"2026-10-16T19:00:00Z","v":673,"vw":18.50205},{"c":18.44,"h":18.53,"l":18.4,"n":58,"o":18.53,"t":"2026-10-16T19:05:00Z","v":3467,"vw":18.421345},{"c":18.475,"h":18.5,"l":18.42,"n":43,"o":18.42,"t":"2026-10-16T19:10:00Z","v":1630,"vw":18.471961},{"c":18.475,"h":18.475,"l":18.475,"n":4,"o":18.475,"t":"2026-10-16T19:15:00Z","v":115,"vw":18.475},{"c":18.44,"h":18.5,"l":18.42,"n":101,"o":18.48,"t":"2026-10-16T19:20:00Z","v":5218,"vw":18.448812},{"c":18.43,"h":18.43,"l":18.4,"n":70,"o":18.43,"t":"2026-10-16T19:25:00Z","v":2528,"vw":18.416199},{"c":18.26,"h":18.435,"l":18.2302,"n":144,"o":18.41,"t":"2026-10-16T19:30:00Z","v":9172,"vw":18.340772},{"c":18.195,"h":18.27,"l":18.15,"n":124,"o":18.25,"t":"2026-10-16T19:35:00Z","v":10653,"vw":18.190529},{"c":18.065,"h":18.24,"l":18.03,"n":118,"o":18.24,"t":"2026-10-16T19:40:00Z","v":9670,"vw":18.117429},{"c":18.13,"h":18.16,"l":18.055,"n":178,"o":18.1,"t":"2026-10-16T19:45:00Z","v":17838,"vw":18.117224},{"c":18.19,"h":18.24,"l":18.18,"n":207,"o":18.18,"t":"2026-10-16T19:50:00Z","v":11727,"vw":18.2084},{"c":18.3,"h":18.34,"l":18.19,"n":492,"o":18.19,"t":"2026-10-16T19:55:00Z","v":25924,"vw":18.253602},{"c":18.33,"h":18.33,"l":18.33,"n":13,"o":18.33,"t":"2026-10-16T20:00:00Z","v":22324,"vw":18.33},{"c":18.07,"h":18.07,"l":18.07,"n":6,"o":18.07,"t":"2026-10-16T21:00:00Z","v":171,"vw":18.07},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-16T21:25:00Z","v":125,"vw":18.5},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-16T22:15:00Z","v":100,"vw":18.3},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-19T11:10:00Z","v":166,"vw":18.47},{"c":18.98,"h":19.2266,"l":18.795,"n":115,"o":18.81,"t":"2026-10-19T13:30:00Z","v":14979,"vw":18.893865},{"c":18.75,"h":19.21,"l":18.75,"n":51,"o":19.01,"t":"2026-10-19T13:35:00Z","v":7777,"vw":19.100477},{"c":18.82,"h":18.925,"l":18.66,"n":35,"o":18.66,"t":"2026-10-19T13:40:00Z","v":1826,"vw":18.813315},{"c":18.7301,"h":18.829,"l":18.7301,"n":26,"o":18.75,"t":"2026-10-19T13:45:00Z","v":4237,"vw":18.785337},{"c":18.65,"h":18.75,"l":18.63,"n":50,"o":18.73,"t":"2026-10-19T13:50:00Z","v":1623,"vw":18.672857},{"c":18.63,"h":18.63,"l":18.605,"n":18,"o":18.605,"t":"2026-10-19T13:55:00Z","v":2147,"vw":18.609508},{"c":18.5,"h":18.6,"l":18.5,"n":22,"o":18.6,"t":"2026-10-19T14:00:00Z","v":2858,"vw":18.575396},{"c":18.52,"h":18.53,"l":18.52,"n":14,"o":18.52,"t":"2026-10-19T14:05:00Z","v":1824,"vw":18.523335},{"c":18.58,"h":18.58,"l":18.5,"n":84,"o":18.5,"t":"2026-10-19T14:10:00Z","v":2377,"vw":18.538735},{"c":18.56,"h":18.56,"l":18.56,"n":14,"o":18.56,"t":"2026-10-19T14:20:00Z","v":496,"vw":18.56},{"c":18.6398,"h":18.6398,"l":18.63,"n":11,"o":18.63,"t":"2026-10-19T14:25:00Z","v":303,"vw":18.635221},{"c":18.4,"h":18.625,"l":18.4,"n":223,"o":18.55,"t":"2026-10-19T14:30:00Z","v":15429,"vw":18.474405},{"c":18.595,"h":18.595,"l":18.48,"n":42,"o":18.51,"t":"2026-10-19T14:40:00Z","v":1926,"vw":18.542611},{"c":18.61,"h":18.65,"l":18.6,"n":36,"o":18.6499,"t":"2026-10-19T14:45:00Z","v":2207,"vw":18.638822},{"c":18.56,"h":18.63,"l":18.56,"n":30,"o":18.6,"t":"2026-10-19T14:50:00Z","v":912,"vw":18.591667},{"c":18.54,"h":18.54,"l":18.53,"n":18,"o":18.53,"t":"2026-10-19T14:55:00Z","v":622,"vw":18.532},{"c":18.58,"h":18.58,"l":18.55,"n":53,"o":18.58,"t":"2026-10-19T15:00:00Z","v":1757,"vw":18.567273},{"c":18.645,"h":18.645,"l":18.62,"n":24,"o":18.62,"t":"2026-10-19T15:05:00Z","v":716,"vw":18.635},{"c":18.805,"h":18.805,"l":18.645,"n":45,"o":18.645,"t":"2026-10-19T15:15:00Z","v":2602,"vw":18.71522},{"c":18.905,"h":18.94,"l":18.81,"n":48,"o":18.81,"t":"2026-10-19T15:20:00Z","v":3120,"vw":18.850726},{"c":18.875,"h":18.885,"l":18.84,"n":47,"o":18.84,"t":"2026-10-19T15:25:00Z","v":2583,"vw":18.861464},{"c":18.76,"h":18.82,"l":18.75,"n":51,"o":18.82,"t":"2026-10-19T15:30:00Z","v":2258,"vw":18.784375},{"c":18.85,"h":18.85,"l":18.79,"n":44,"o":18.79,"t":"2026-10-19T15:35:00Z","v":1770,"vw":18.814697},{"c":18.825,"h":18.825,"l":18.77,"n":40,"o":18.82,"t":"2026-10-19T15:40:00Z","v":2050,"vw":18.79875},{"c":18.795,"h":18.795,"l":18.795,"n":11,"o":18.795,"t":"2026-10-19T15:45:00Z","v":377,"vw":18.795},{"c":18.925,"h":18.96,"l":18.84,"n":132,"o":18.84,"t":"2026-10-19T15:50:00Z","v":10051,"vw":18.92622},{"c":18.84,"h":18.925,"l":18.84,"n":36,"o":18.925,"t":"2026-10-19T15:55:00Z","v":1348,"vw":18.868125},{"c":18.69,"h":18.82,"l":18.67,"n":78,"o":18.82,"t":"2026-10-19T16:00:00Z","v":3581,"vw":18.748494},{"c":18.8,"h":18.805,"l":18.73,"n":23,"o":18.73,"t":"2026-10-19T16:05:00Z","v":1261,"vw":18.76},{"c":18.7701,"h":18.81,"l":18.7701,"n":28,"o":18.81,"t":"2026-10-19T16:10:00Z","v":1211,"vw":18.806176},{"c":18.76,"h":18.78,"l":18.76,"n":45,"o":18.77,"t":"2026-10-19T16:15:00Z","v":1955,"vw":18.775714},{"c":18.81,"h":18.81,"l":18.81,"n":3,"o":18.81,"t":"2026-10-19T16:20:00Z","v":107,"vw":18.81},{"c":18.74,"h":18.81,"l":18.71,"n":55,"o":18.81,"t":"2026-10-19T16:30:00Z","v":1810,"vw":18.758158},{"c":18.8,"h":18.8,"l":18.77,"n":38,"o":18.79,"t":"2026-10-19T16:35:00Z","v":1558,"vw":18.782857},{"c":18.8,"h":18.805,"l":18.74,"n":53,"o":18.76,"t":"2026-10-19T16:40:00Z","v":6597,"vw":18.755},{"c":18.85,"h":18.87,"l":18.775,"n":81,"o":18.8,"t":"2026-10-19T16:45:00Z","v":6109,"vw":18.820509},{"c":18.875,"h":18.875,"l":18.81,"n":34,"o":18.81,"t":"2026-10-19T16:50:00Z","v":1527,"vw":18.848735},{"c":18.84,"h":18.84,"l":18.82,"n":14,"o":18.84,"t":"2026-10-19T16:55:00Z","v":573,"vw":18.833333},{"c":18.85,"h":18.85,"l":18.82,"n":22,"o":18.82,"t":"2026-10-19T17:00:00Z","v":995,"vw":18.844633},{"c":18.855,"h":18.8923,"l":18.855,"n":11,"o":18.8923,"t":"2026-10-19T17:05:00Z","v":539,"vw":18.883958},{"c":18.8,"h":18.81,"l":18.8,"n":16,"o":18.81,"t":"2026-10-19T17:10:00Z","v":765,"vw":18.807716},{"c":18.88,"h":18.92,"l":18.865,"n":37,"o":18.865,"t":"2026-10-19T17:15:00Z","v":1792,"vw":18.898071},{"c":18.86,"h":18.86,"l":18.86,"n":8,"o":18.86,"t":"2026-10-19T17:20:00Z","v":234,"vw":18.86},{"c":18.89,"h":18.9,"l":18.87,"n":43,"o":18.87,"t":"2026-10-19T17:25:00Z","v":1734,"vw":18.883145},{"c":18.93,"h":19,"l":18.89,"n":120,"o":18.89,"t":"2026-10-19T17:30:00Z","v":8208,"vw":18.953365},{"c":18.95,"h":18.95,"l":18.93,"n":30,"o":18.94,"t":"2026-10-19T17:35:00Z","v":1059,"vw":18.936667},{"c":18.92,"h":18.98,"l":18.92,"n":39,"o":18.96,"t":"2026-10-19T17:40:00Z","v":2002,"vw":18.947662},{"c":18.85,"h":18.92,"l":18.85,"n":71,"o":18.92,"t":"2026-10-19T17:45:00Z","v":3585,"vw":18.887897},{"c":18.85,"h":18.89,"l":18.85,"n":31,"o":18.87,"t":"2026-10-19T17:50:00Z","v":1381,"vw":18.868173},{"c":18.925,"h":18.93,"l":18.828,"n":94,"o":18.84,"t":"2026-10-19T17:55:00Z","v":4539,"vw":18.8684},{"c":18.945,"h":18.945,"l":18.925,"n":12,"o":18.925,"t":"2026-10-19T18:00:00Z","v":247,"vw":18.935},{"c":18.95,"h":18.95,"l":18.95,"n":15,"o":18.95,"t":"2026-10-19T18:05:00Z","v":982,"vw":18.95},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2026-10-19T18:10:00Z","v":136,"vw":18.95},{"c":18.975,"h":18.975,"l":18.93,"n":26,"o":18.94,"t":"2026-10-19T18:15:00Z","v":1106,"vw":18.943309},{"c":18.98,"h":18.98,"l":18.98,"n":8,"o":18.98,"t":"2026-10-19T18:20:00Z","v":168,"vw":18.98},{"c":18.965,"h":18.965,"l":18.95,"n":24,"o":18.965,"t":"2026-10-19T18:25:00Z","v":1082,"vw":18.954412},{"c":18.965,"h":18.99,"l":18.94,"n":74,"o":18.99,"t":"2026-10-19T18:30:00Z","v":4051,"vw":18.96879},{"c":18.92,"h":18.965,"l":18.915,"n":32,"o":18.965,"t":"2026-10-19T18:35:00Z","v":1544,"vw":18.932237},{"c":18.955,"h":18.955,"l":18.955,"n":7,"o":18.955,"t":"2026-10-19T18:40:00Z","v":223,"vw":18.955},{"c":18.985,"h":18.985,"l":18.98,"n":23,"o":18.98,"t":"2026-10-19T18:45:00Z","v":765,"vw":18.981147},{"c":18.985,"h":18.995,"l":18.96,"n":30,"o":18.97,"t":"2026-10-19T18:50:00Z","v":1227,"vw":18.979753},{"c":18.975,"h":19.01,"l":18.975,"n":16,"o":19.005,"t":"2026-10-19T18:55:00Z","v":468,"vw":18.9925},{"c":19.01,"h":19.03,"l":18.99,"n":81,"o":19.03,"t":"2026-10-19T19:00:00Z","v":3681,"vw":19.007726},{"c":19.005,"h":19.01,"l":19.005,"n":28,"o":19.01,"t":"2026-10-19T19:05:00Z","v":912,"vw":19.008963},{"c":18.98,"h":19,"l":18.98,"n":58,"o":19,"t":"2026-10-19T19:10:00Z","v":2060,"vw":18.990948},{"c":19.04,"h":19.04,"l":18.9861,"n":41,"o":18.9861,"t":"2026-10-19T19:15:00Z","v":1579,"vw":19.00804},{"c":19.095,"h":19.095,"l":19,"n":91,"o":19.01,"t":"2026-10-19T19:20:00Z","v":3653,"vw":19.026158},{"c":19.065,"h":19.0975,"l":19.03,"n":46,"o":19.0975,"t":"2026-10-19T19:25:00Z","v":2034,"vw":19.051607},{"c":19.055,"h":19.08,"l":19.02,"n":34,"o":19.04,"t":"2026-10-19T19:30:00Z","v":1393,"vw":19.050833},{"c":19.05,"h":19.08,"l":19.05,"n":32,"o":19.08,"t":"2026-10-19T19:35:00Z","v":1633,"vw":19.063652},{"c":19.14,"h":19.17,"l":19.065,"n":141,"o":19.065,"t":"2026-10-19T19:40:00Z","v":5647,"vw":19.12085},{"c":19.14,"h":19.2,"l":19.12,"n":35,"o":19.2,"t":"2026-10-19T19:45:00Z","v":2110,"vw":19.135825},{"c":18.985,"h":19.13,"l":18.97,"n":161,"o":19.11,"t":"2026-10-19T19:50:00Z","v":9101,"vw":19.078871},{"c":19.02,"h":19.035,"l":18.94,"n":614,"o":18.99,"t":"2026-10-19T19:55:00Z","v":26177,"vw":18.992648},{"c":19.03,"h":19.03,"l":19.03,"n":16,"o":19.03,"t":"2026-10-19T20:00:00Z","v":22193,"vw":19.03},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-19T20:25:00Z","v":200,"vw":18.96},{"c":18.95,"h":18.95,"l":18.94,"n":2,"o":18.94,"t":"2026-10-20T08:25:00Z","v":531,"vw":18.946234},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-20T09:35:00Z","v":158,"vw":19.05},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-20T12:25:00Z","v":721,"vw":18.96},{"c":18.66,"h":18.8,"l":18.55,"n":35,"o":18.8,"t":"2026-10-20T13:30:00Z","v":3251,"vw":18.740976},{"c":18.49,"h":18.565,"l":18.49,"n":11,"o":18.4986,"t":"2026-10-20T13:35:00Z","v":523,"vw":18.517867},{"c":18.46,"h":18.605,"l":18.46,"n":21,"o":18.51,"t":"2026-10-20T13:40:00Z","v":1373,"vw":18.535443},{"c":18.545,"h":18.5525,"l":18.545,"n":9,"o":18.5525,"t":"2026-10-20T13:45:00Z","v":479,"vw":18.548061},{"c":18.38,"h":18.65,"l":18.285,"n":60,"o":18.65,"t":"2026-10-20T13:50:00Z","v":3563,"vw":18.438636},{"c":18.435,"h":18.46,"l":18.38,"n":21,"o":18.38,"t":"2026-10-20T13:55:00Z","v":863,"vw":18.4275},{"c":18.54,"h":18.54,"l":18.435,"n":19,"o":18.435,"t":"2026-10-20T14:00:00Z","v":651,"vw":18.505},{"c":18.71,"h":18.75,"l":18.678,"n":66,"o":18.68,"t":"2026-10-20T14:05:00Z","v":3234,"vw":18.720252},{"c":18.76,"h":18.76,"l":18.645,"n":21,"o":18.69,"t":"2026-10-20T14:10:00Z","v":1176,"vw":18.702143},{"c":18.7916,"h":18.7916,"l":18.715,"n":90,"o":18.78,"t":"2026-10-20T14:15:00Z","v":3093,"vw":18.751464},{"c":18.86,"h":18.86,"l":18.7577,"n":43,"o":18.78,"t":"2026-10-20T14:20:00Z","v":2407,"vw":18.792989},{"c":19,"h":19.04,"l":18.81,"n":63,"o":18.81,"t":"2026-10-20T14:25:00Z","v":7521,"vw":18.98625},{"c":18.81,"h":19,"l":18.8,"n":44,"o":18.97,"t":"2026-10-20T14:30:00Z","v":2271,"vw":18.883235},{"c":18.875,"h":18.93,"l":18.83,"n":25,"o":18.93,"t":"2026-10-20T14:40:00Z","v":2408,"vw":18.878312},{"c":18.95,"h":18.95,"l":18.875,"n":49,"o":18.95,"t":"2026-10-20T14:45:00Z","v":1663,"vw":18.93336},{"c":19.04,"h":19.0799,"l":18.9552,"n":67,"o":18.975,"t":"2026-10-20T14:50:00Z","v":7033,"vw":19.008323},{"c":18.9101,"h":19.045,"l":18.91,"n":106,"o":19.045,"t":"2026-10-20T14:55:00Z","v":11016,"vw":18.955941},{"c":18.94,"h":18.94,"l":18.915,"n":25,"o":18.915,"t":"2026-10-20T15:00:00Z","v":1119,"vw":18.917762},{"c":18.8825,"h":18.94,"l":18.8825,"n":29,"o":18.94,"t":"2026-10-20T15:05:00Z","v":1143,"vw":18.897279},{"c":18.82,"h":18.91,"l":18.81,"n":86,"o":18.875,"t":"2026-10-20T15:10:00Z","v":7714,"vw":18.863959},{"c":19.0599,"h":19.0599,"l":18.865,"n":40,"o":18.9111,"t":"2026-10-20T15:15:00Z","v":2002,"vw":18.997926},{"c":18.94,"h":19.04,"l":18.94,"n":53,"o":18.99,"t":"2026-10-20T15:20:00Z","v":1877,"vw":18.9716},{"c":18.9896,"h":18.9896,"l":18.9896,"n":4,"o":18.9896,"t":"2026-10-20T15:25:00Z","v":403,"vw":18.9896},{"c":18.945,"h":18.97,"l":18.94,"n":33,"o":18.94,"t":"2026-10-20T15:35:00Z","v":1030,"vw":18.944375},{"c":18.995,"h":19.05,"l":18.945,"n":57,"o":18.945,"t":"2026-10-20T15:40:00Z","v":2356,"vw":19.003154},{"c":18.96,"h":18.96,"l":18.96,"n":17,"o":18.96,"t":"2026-10-20T15:45:00Z","v":474,"vw":18.96},{"c":19.055,"h":19.055,"l":19.03,"n":34,"o":19.03,"t":"2026-10-20T15:50:00Z","v":486,"vw":19.0425},{"c":19.08,"h":19.08,"l":19.08,"n":3,"o":19.08,"t":"2026-10-20T16:05:00Z","v":178,"vw":19.08},{"c":19.01,"h":19.01,"l":19,"n":41,"o":19.01,"t":"2026-10-20T16:10:00Z","v":1927,"vw":19.008},{"c":18.98,"h":19.07,"l":18.98,"n":12,"o":19.07,"t":"2026-10-20T16:15:00Z","v":413,"vw":19.025},{"c":19.06,"h":19.06,"l":18.975,"n":33,"o":18.975,"t":"2026-10-20T16:20:00Z","v":2148,"vw":19.023172},{"c":19.03,"h":19.04,"l":19.02,"n":13,"o":19.02,"t":"2026-10-20T16:25:00Z","v":559,"vw":19.03},{"c":19.09,"h":19.09,"l":19.09,"n":4,"o":19.09,"t":"2026-10-20T16:30:00Z","v":108,"vw":19.09},{"c":19.02,"h":19.1,"l":19.02,"n":44,"o":19.1,"t":"2026-10-20T16:35:00Z","v":2151,"vw":19.067954},{"c":18.99,"h":19,"l":18.97,"n":17,"o":19,"t":"2026-10-20T16:40:00Z","v":913,"vw":18.990544},{"c":19.0299,"h":19.0299,"l":18.995,"n":8,"o":18.995,"t":"2026-10-20T16:45:00Z","v":1167,"vw":19.026865},{"c":18.97,"h":18.99,"l":18.94,"n":102,"o":18.951,"t":"2026-10-20T16:50:00Z","v":7625,"vw":18.964955},{"c":18.92,"h":18.965,"l":18.92,"n":16,"o":18.965,"t":"2026-10-20T16:55:00Z","v":523,"vw":18.94},{"c":18.92,"h":18.92,"l":18.895,"n":23,"o":18.9,"t":"2026-10-20T17:00:00Z","v":913,"vw":18.9125},{"c":19.08,"h":19.08,"l":18.93,"n":69,"o":18.93,"t":"2026-10-20T17:05:00Z","v":4099,"vw":19.025515},{"c":19.06,"h":19.06,"l":19.06,"n":3,"o":19.06,"t":"2026-10-20T17:10:00Z","v":102,"vw":19.06},{"c":19,"h":19.06,"l":18.985,"n":51,"o":19.06,"t":"2026-10-20T17:15:00Z","v":3513,"vw":19.031217},{"c":19.03,"h":19.03,"l":19.03,"n":3,"o":19.03,"t":"2026-10-20T17:20:00Z","v":106,"vw":19.03},{"c":19.07,"h":19.08,"l":19.02,"n":38,"o":19.04,"t":"2026-10-20T17:25:00Z","v":2184,"vw":19.049167},{"c":19.08,"h":19.11,"l":19.072,"n":71,"o":19.11,"t":"2026-10-20T17:30:00Z","v":5348,"vw":19.096659},{"c":19.11,"h":19.11,"l":19.11,"n":7,"o":19.11,"t":"2026-10-20T17:35:00Z","v":190,"vw":19.11},{"c":19.16,"h":19.16,"l":19.16,"n":11,"o":19.16,"t":"2026-10-20T17:40:00Z","v":360,"vw":19.16},{"c":19.13,"h":19.15,"l":19.13,"n":33,"o":19.15,"t":"2026-10-20T17:45:00Z","v":1514,"vw":19.136014},{"c":19.18,"h":19.18,"l":19.17,"n":40,"o":19.18,"t":"2026-10-20T17:50:00Z","v":3474,"vw":19.17902},{"c":19.14,"h":19.16,"l":19.14,"n":18,"o":19.16,"t":"2026-10-20T17:55:00Z","v":389,"vw":19.153333},{"c":19.165,"h":19.19,"l":19.16,"n":40,"o":19.19,"t":"2026-10-20T18:00:00Z","v":1828,"vw":19.17243},{"c":19.15,"h":19.185,"l":19.15,"n":25,"o":19.185,"t":"2026-10-20T18:10:00Z","v":828,"vw":19.165},{"c":19.165,"h":19.165,"l":19.165,"n":7,"o":19.165,"t":"2026-10-20T18:15:00Z","v":229,"vw":19.165},{"c":19.14,"h":19.165,"l":19.14,"n":30,"o":19.165,"t":"2026-10-20T18:20:00Z","v":586,"vw":19.1525},{"c":19.09,"h":19.12,"l":19.09,"n":44,"o":19.12,"t":"2026-10-20T18:25:00Z","v":727,"vw":19.11},{"c":19.06,"h":19.07,"l":19.06,"n":7,"o":19.07,"t":"2026-10-20T18:30:00Z","v":266,"vw":19.065},{"c":19.05,"h":19.05,"l":19.05,"n":14,"o":19.05,"t":"2026-10-20T18:35:00Z","v":529,"vw":19.05},{"c":19.05,"h":19.08,"l":19.05,"n":29,"o":19.08,"t":"2026-10-20T18:40:00Z","v":853,"vw":19.06},{"c":19.1,"h":19.14,"l":19.07,"n":50,"o":19.07,"t":"2026-10-20T18:45:00Z","v":1751,"vw":19.098048},{"c":19.125,"h":19.125,"l":19.125,"n":5,"o":19.125,"t":"2026-10-20T18:50:00Z","v":121,"vw":19.125},{"c":19.125,"h":19.13,"l":19.125,"n":6,"o":19.13,"t":"2026-10-20T19:00:00Z","v":303,"vw":19.1275},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-20T19:05:00Z","v":102,"vw":19.13},{"c":19.115,"h":19.12,"l":19.09,"n":55,"o":19.1,"t":"2026-10-20T19:10:00Z","v":1565,"vw":19.102155},{"c":19.11,"h":19.12,"l":19.11,"n":17,"o":19.11,"t":"2026-10-20T19:15:00Z","v":1057,"vw":19.112331},{"c":19.1375,"h":19.1375,"l":19.11,"n":30,"o":19.11,"t":"2026-10-20T19:20:00Z","v":998,"vw":19.1155},{"c":19.14,"h":19.14,"l":19.14,"n":36,"o":19.14,"t":"2026-10-20T19:25:00Z","v":1273,"vw":19.14},{"c":19.085,"h":19.145,"l":19.08,"n":63,"o":19.145,"t":"2026-10-20T19:30:00Z","v":1991,"vw":19.107},{"c":19.105,"h":19.13,"l":19.08,"n":46,"o":19.11,"t":"2026-10-20T19:35:00Z","v":1940,"vw":19.106501},{"c":19.11,"h":19.16,"l":19.1,"n":83,"o":19.14,"t":"2026-10-20T19:40:00Z","v":5758,"vw":19.119938},{"c":19.06,"h":19.1,"l":19.06,"n":38,"o":19.08,"t":"2026-10-20T19:45:00Z","v":1636,"vw":19.081539},{"c":19.08,"h":19.11,"l":19.06,"n":83,"o":19.06,"t":"2026-10-20T19:50:00Z","v":3342,"vw":19.080973},{"c":19.045,"h":19.09,"l":18.99,"n":401,"o":19.09,"t":"2026-10-20T19:55:00Z","v":16197,"vw":19.059703},{"c":19,"h":19,"l":19,"n":15,"o":19,"t":"2026-10-20T20:00:00Z","v":19045,"vw":19},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-20T21:25:00Z","v":295,"vw":18.62},{"c":19.56,"h":19.56,"l":19.2,"n":19,"o":19.33,"t":"2026-10-21T13:30:00Z","v":9501,"vw":19.221447},{"c":19.16,"h":19.525,"l":19.16,"n":46,"o":19.525,"t":"2026-10-21T13:35:00Z","v":3609,"vw":19.296459},{"c":19.14,"h":19.145,"l":18.9302,"n":12,"o":19.145,"t":"2026-10-21T13:40:00Z","v":3445,"vw":19.049198},{"c":19.135,"h":19.34,"l":19.135,"n":12,"o":19.135,"t":"2026-10-21T13:45:00Z","v":1004,"vw":19.252143},{"c":19.28,"h":19.28,"l":19.14,"n":27,"o":19.14,"t":"2026-10-21T13:50:00Z","v":6180,"vw":19.148458},{"c":19.265,"h":19.275,"l":19.22,"n":33,"o":19.22,"t":"2026-10-21T13:55:00Z","v":1972,"vw":19.261753},{"c":19.379,"h":19.43,"l":19.2,"n":126,"o":19.22,"t":"2026-10-21T14:00:00Z","v":9160,"vw":19.300567},{"c":19.31,"h":19.375,"l":19.27,"n":35,"o":19.375,"t":"2026-10-21T14:10:00Z","v":1816,"vw":19.304375},{"c":19.39,"h":19.405,"l":19.25,"n":46,"o":19.31,"t":"2026-10-21T14:15:00Z","v":3383,"vw":19.349656},{"c":19.46,"h":19.49,"l":19.398,"n":38,"o":19.398,"t":"2026-10-21T14:20:00Z","v":1489,"vw":19.4506},{"c":19.42,"h":19.4625,"l":19.42,"n":38,"o":19.45,"t":"2026-10-21T14:25:00Z","v":1370,"vw":19.447813},{"c":19.49,"h":19.49,"l":19.46,"n":14,"o":19.46,"t":"2026-10-21T14:30:00Z","v":857,"vw":19.481429},{"c":19.37,"h":19.43,"l":19.37,"n":15,"o":19.43,"t":"2026-10-21T14:35:00Z","v":813,"vw":19.415},{"c":19.325,"h":19.38,"l":19.325,"n":24,"o":19.38,"t":"2026-10-21T14:40:00Z","v":1077,"vw":19.351667},{"c":19.39,"h":19.41,"l":19.34,"n":27,"o":19.37,"t":"2026-10-21T14:45:00Z","v":1936,"vw":19.378911},{"c":19.395,"h":19.47,"l":19.395,"n":31,"o":19.395,"t":"2026-10-21T14:55:00Z","v":2417,"vw":19.430997},{"c":19.41,"h":19.41,"l":19.36,"n":11,"o":19.36,"t":"2026-10-21T15:00:00Z","v":893,"vw":19.401176},{"c":19.46,"h":19.46,"l":19.39,"n":33,"o":19.44,"t":"2026-10-21T15:05:00Z","v":1514,"vw":19.430477},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-21T15:10:00Z","v":107,"vw":19.4},{"c":19.35,"h":19.405,"l":19.35,"n":29,"o":19.405,"t":"2026-10-21T15:15:00Z","v":893,"vw":19.371667},{"c":19.37,"h":19.38,"l":19.345,"n":28,"o":19.345,"t":"2026-10-21T15:20:00Z","v":2218,"vw":19.369272},{"c":19.39,"h":19.39,"l":19.39,"n":11,"o":19.39,"t":"2026-10-21T15:25:00Z","v":279,"vw":19.39},{"c":19.41,"h":19.47,"l":19.41,"n":47,"o":19.44,"t":"2026-10-21T15:35:00Z","v":4117,"vw":19.444006},{"c":19.415,"h":19.415,"l":19.415,"n":6,"o":19.415,"t":"2026-10-21T15:40:00Z","v":607,"vw":19.415},{"c":19.47,"h":19.47,"l":19.43,"n":26,"o":19.43,"t":"2026-10-21T15:45:00Z","v":1416,"vw":19.446},{"c":19.465,"h":19.47,"l":19.465,"n":19,"o":19.47,"t":"2026-10-21T15:50:00Z","v":964,"vw":19.466031},{"c":19.485,"h":19.52,"l":19.43,"n":75,"o":19.44,"t":"2026-10-21T16:00:00Z","v":4484,"vw":19.470353},{"c":19.35,"h":19.46,"l":19.35,"n":91,"o":19.46,"t":"2026-10-21T16:05:00Z","v":6637,"vw":19.407431},{"c":19.35,"h":19.35,"l":19.33,"n":11,"o":19.33,"t":"2026-10-21T16:10:00Z","v":355,"vw":19.34},{"c":19.27,"h":19.36,"l":19.27,"n":63,"o":19.345,"t":"2026-10-21T16:15:00Z","v":4856,"vw":19.324146},{"c":19.26,"h":19.26,"l":19.26,"n":5,"o":19.26,"t":"2026-10-21T16:25:00Z","v":339,"vw":19.26},{"c":19.21,"h":19.21,"l":19.21,"n":12,"o":19.21,"t":"2026-10-21T16:30:00Z","v":1362,"vw":19.21},{"c":19.315,"h":19.315,"l":19.23,"n":25,"o":19.25,"t":"2026-10-21T16:35:00Z","v":1232,"vw":19.263571},{"c":19.32,"h":19.32,"l":19.31,"n":13,"o":19.315,"t":"2026-10-21T16:40:00Z","v":1223,"vw":19.317167},{"c":19.315,"h":19.315,"l":19.315,"n":5,"o":19.315,"t":"2026-10-21T16:45:00Z","v":186,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":6,"o":19.315,"t":"2026-10-21T16:50:00Z","v":290,"vw":19.315},{"c":19.35,"h":19.35,"l":19.25,"n":21,"o":19.26,"t":"2026-10-21T17:05:00Z","v":680,"vw":19.28},{"c":19.39,"h":19.4,"l":19.36,"n":39,"o":19.36,"t":"2026-10-21T17:10:00Z","v":1457,"vw":19.377778},{"c":19.38,"h":19.41,"l":19.37,"n":16,"o":19.41,"t":"2026-10-21T17:15:00Z","v":1121,"vw":19.3825},{"c":19.36,"h":19.36,"l":19.32,"n":16,"o":19.32,"t":"2026-10-21T17:30:00Z","v":827,"vw":19.355},{"c":19.365,"h":19.365,"l":19.365,"n":12,"o":19.365,"t":"2026-10-21T17:40:00Z","v":159,"vw":19.365},{"c":19.31,"h":19.35,"l":19.31,"n":20,"o":19.35,"t":"2026-10-21T17:45:00Z","v":635,"vw":19.335294},{"c":19.39,"h":19.39,"l":19.355,"n":56,"o":19.36,"t":"2026-10-21T17:50:00Z","v":2653,"vw":19.365714},{"c":19.365,"h":19.365,"l":19.365,"n":7,"o":19.365,"t":"2026-10-21T17:55:00Z","v":235,"vw":19.365},{"c":19.35,"h":19.35,"l":19.35,"n":17,"o":19.35,"t":"2026-10-21T18:00:00Z","v":1424,"vw":19.35},{"c":19.37,"h":19.37,"l":19.37,"n":9,"o":19.37,"t":"2026-10-21T18:05:00Z","v":185,"vw":19.37},{"c":19.41,"h":19.41,"l":19.39,"n":69,"o":19.39,"t":"2026-10-21T18:10:00Z","v":5900,"vw":19.398375},{"c":19.3645,"h":19.38,"l":19.36,"n":28,"o":19.38,"t":"2026-10-21T18:15:00Z","v":1742,"vw":19.36745},{"c":19.3677,"h":19.37,"l":19.3677,"n":5,"o":19.37,"t":"2026-10-21T18:20:00Z","v":2006,"vw":19.36885},{"c":19.37,"h":19.37,"l":19.37,"n":8,"o":19.37,"t":"2026-10-21T18:25:00Z","v":298,"vw":19.37},{"c":19.395,"h":19.395,"l":19.39,"n":31,"o":19.39,"t":"2026-10-21T18:30:00Z","v":1369,"vw":19.391875},{"c":19.415,"h":19.415,"l":19.39,"n":17,"o":19.39,"t":"2026-10-21T18:35:00Z","v":1240,"vw":19.397009},{"c":19.45,"h":19.45,"l":19.445,"n":14,"o":19.445,"t":"2026-10-21T18:40:00Z","v":540,"vw":19.44625},{"c":19.41,"h":19.46,"l":19.41,"n":108,"o":19.46,"t":"2026-10-21T18:45:00Z","v":8439,"vw":19.429478},{"c":19.405,"h":19.41,"l":19.3575,"n":62,"o":19.41,"t":"2026-10-21T18:50:00Z","v":2204,"vw":19.388461},{"c":19.39,"h":19.39,"l":19.39,"n":13,"o":19.39,"t":"2026-10-21T18:55:00Z","v":561,"vw":19.39},{"c":19.37,"h":19.38,"l":19.3,"n":96,"o":19.355,"t":"2026-10-21T19:00:00Z","v":5924,"vw":19.337616},{"c":19.35,"h":19.35,"l":19.32,"n":36,"o":19.33,"t":"2026-10-21T19:05:00Z","v":1266,"vw":19.330833},{"c":19.345,"h":19.35,"l":19.345,"n":18,"o":19.35,"t":"2026-10-21T19:10:00Z","v":395,"vw":19.3475},{"c":19.41,"h":19.42,"l":19.39,"n":39,"o":19.39,"t":"2026-10-21T19:15:00Z","v":1339,"vw":19.404286},{"c":19.435,"h":19.45,"l":19.42,"n":55,"o":19.42,"t":"2026-10-21T19:20:00Z","v":3521,"vw":19.436447},{"c":19.46,"h":19.48,"l":19.41,"n":81,"o":19.46,"t":"2026-10-21T19:25:00Z","v":4978,"vw":19.443112},{"c":19.44,"h":19.45,"l":19.44,"n":22,"o":19.45,"t":"2026-10-21T19:30:00Z","v":856,"vw":19.446667},{"c":19.46,"h":19.46,"l":19.44,"n":29,"o":19.44,"t":"2026-10-21T19:35:00Z","v":1064,"vw":19.457059},{"c":19.41,"h":19.45,"l":19.41,"n":94,"o":19.45,"t":"2026-10-21T19:40:00Z","v":2560,"vw":19.428846},{"c":19.45,"h":19.46,"l":19.42,"n":63,"o":19.43,"t":"2026-10-21T19:45:00Z","v":3689,"vw":19.438349},{"c":19.52,"h":19.59,"l":19.4,"n":357,"o":19.46,"t":"2026-10-21T19:50:00Z","v":30026,"vw":19.536095},{"c":19.695,"h":19.71,"l":19.52,"n":463,"o":19.55,"t":"2026-10-21T19:55:00Z","v":30522,"vw":19.650382},{"c":19.71,"h":19.71,"l":19.71,"n":6,"o":19.71,"t":"2026-10-21T20:00:00Z","v":13998,"vw":19.71},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-21T21:20:00Z","v":200,"vw":19.69},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-21T23:45:00Z","v":100,"vw":19.69},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-22T11:35:00Z","v":500,"vw":18.88},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-22T13:00:00Z","v":212,"vw":18.88},{"c":18.88,"h":18.88,"l":18.88,"n":9,"o":18.88,"t":"2026-10-22T13:25:00Z","v":567,"vw":18.88},{"c":18.86,"h":19,"l":18.6,"n":12,"o":19,"t":"2026-10-22T13:30:00Z","v":2524,"vw":18.812891},{"c":18.55,"h":18.8,"l":18.55,"n":50,"o":18.8,"t":"2026-10-22T13:35:00Z","v":2687,"vw":18.573774},{"c":18.072,"h":18.3999,"l":17.95,"n":146,"o":18.35,"t":"2026-10-22T13:40:00Z","v":7581,"vw":18.223727},{"c":18.02,"h":18.12,"l":18,"n":163,"o":18.115,"t":"2026-10-22T13:45:00Z","v":3175,"vw":18.056534},{"c":18.29,"h":18.33,"l":18.0831,"n":84,"o":18.0831,"t":"2026-10-22T13:55:00Z","v":5490,"vw":18.245787},{"c":18.385,"h":18.5303,"l":18.385,"n":8,"o":18.5303,"t":"2026-10-22T14:00:00Z","v":365,"vw":18.450747},{"c":18.3851,"h":18.3851,"l":18.385,"n":6,"o":18.385,"t":"2026-10-22T14:10:00Z","v":705,"vw":18.385082},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-22T14:15:00Z","v":323,"vw":18.42},{"c":18.01,"h":18.2,"l":17.95,"n":153,"o":18.2,"t":"2026-10-22T14:20:00Z","v":6505,"vw":18.071007},{"c":17.695,"h":18.065,"l":17.6,"n":69,"o":17.95,"t":"2026-10-22T14:25:00Z","v":9387,"vw":17.733203},{"c":17.89,"h":17.89,"l":17.43,"n":102,"o":17.64,"t":"2026-10-22T14:30:00Z","v":8855,"vw":17.659719},{"c":17.795,"h":17.7975,"l":17.7,"n":25,"o":17.7975,"t":"2026-10-22T14:35:00Z","v":2282,"vw":17.772228},{"c":17.7609,"h":17.7609,"l":17.76,"n":4,"o":17.76,"t":"2026-10-22T14:40:00Z","v":360,"vw":17.760612},{"c":17.65,"h":17.785,"l":17.65,"n":36,"o":17.75,"t":"2026-10-22T14:45:00Z","v":3336,"vw":17.767391},{"c":17.5875,"h":17.73,"l":17.58,"n":26,"o":17.73,"t":"2026-10-22T14:50:00Z","v":1462,"vw":17.629722},{"c":17.63,"h":17.63,"l":17.56,"n":54,"o":17.56,"t":"2026-10-22T14:55:00Z","v":1201,"vw":17.583333},{"c":17.725,"h":17.7452,"l":17.625,"n":34,"o":17.625,"t":"2026-10-22T15:00:00Z","v":1887,"vw":17.705164},{"c":17.725,"h":17.82,"l":17.71,"n":115,"o":17.71,"t":"2026-10-22T15:05:00Z","v":3918,"vw":17.774908},{"c":17.595,"h":17.705,"l":17.56,"n":66,"o":17.705,"t":"2026-10-22T15:10:00Z","v":6722,"vw":17.633381},{"c":17.77,"h":17.77,"l":17.56,"n":41,"o":17.56,"t":"2026-10-22T15:15:00Z","v":1437,"vw":17.674716},{"c":17.725,"h":17.725,"l":17.725,"n":4,"o":17.725,"t":"2026-10-22T15:20:00Z","v":122,"vw":17.725},{"c":17.6118,"h":17.73,"l":17.61,"n":54,"o":17.73,"t":"2026-10-22T15:25:00Z","v":2477,"vw":17.656616},{"c":17.5,"h":17.58,"l":17.43,"n":460,"o":17.58,"t":"2026-10-22T15:30:00Z","v":46193,"vw":17.492561},{"c":17.54,"h":17.61,"l":17.515,"n":61,"o":17.515,"t":"2026-10-22T15:35:00Z","v":3256,"vw":17.546015},{"c":17.51,"h":17.54,"l":17.5,"n":72,"o":17.53,"t":"2026-10-22T15:40:00Z","v":2507,"vw":17.525011},{"c":17.45,"h":17.49,"l":17.45,"n":36,"o":17.49,"t":"2026-10-22T15:45:00Z","v":1123,"vw":17.48},{"c":17.6121,"h":17.6121,"l":17.475,"n":45,"o":17.475,"t":"2026-10-22T15:50:00Z","v":2496,"vw":17.552485},{"c":17.65,"h":17.67,"l":17.6,"n":56,"o":17.6,"t":"2026-10-22T15:55:00Z","v":1456,"vw":17.637143},{"c":17.625,"h":17.65,"l":17.625,"n":23,"o":17.65,"t":"2026-10-22T16:00:00Z","v":782,"vw":17.63625},{"c":17.665,"h":17.665,"l":17.665,"n":2,"o":17.665,"t":"2026-10-22T16:05:00Z","v":101,"vw":17.665},{"c":17.65,"h":17.67,"l":17.65,"n":12,"o":17.67,"t":"2026-10-22T16:10:00Z","v":1016,"vw":17.652278},{"c":17.65,"h":17.67,"l":17.645,"n":48,"o":17.67,"t":"2026-10-22T16:15:00Z","v":1251,"vw":17.660714},{"c":17.64,"h":17.68,"l":17.64,"n":31,"o":17.66,"t":"2026-10-22T16:20:00Z","v":1554,"vw":17.666349},{"c":17.665,"h":17.665,"l":17.665,"n":4,"o":17.665,"t":"2026-10-22T16:25:00Z","v":129,"vw":17.665},{"c":17.6,"h":17.62,"l":17.6,"n":46,"o":17.62,"t":"2026-10-22T16:30:00Z","v":1014,"vw":17.616139},{"c":17.57,"h":17.57,"l":17.57,"n":7,"o":17.57,"t":"2026-10-22T16:35:00Z","v":208,"vw":17.57},{"c":17.54,"h":17.615,"l":17.46,"n":75,"o":17.615,"t":"2026-10-22T16:40:00Z","v":3008,"vw":17.545083},{"c":17.525,"h":17.525,"l":17.525,"n":4,"o":17.525,"t":"2026-10-22T16:45:00Z","v":114,"vw":17.525},{"c":17.5289,"h":17.55,"l":17.5289,"n":11,"o":17.545,"t":"2026-10-22T16:50:00Z","v":855,"vw":17.542441},{"c":17.64,"h":17.64,"l":17.54,"n":63,"o":17.56,"t":"2026-10-22T16:55:00Z","v":2114,"vw":17.583518},{"c":17.6,"h":17.63,"l":17.6,"n":23,"o":17.63,"t":"2026-10-22T17:00:00Z","v":938,"vw":17.621935},{"c":17.58,"h":17.64,"l":17.58,"n":62,"o":17.58,"t":"2026-10-22T17:10:00Z","v":1549,"vw":17.608},{"c":17.61,"h":17.61,"l":17.58,"n":13,"o":17.58,"t":"2026-10-22T17:15:00Z","v":540,"vw":17.595},{"c":17.61,"h":17.61,"l":17.61,"n":7,"o":17.61,"t":"2026-10-22T17:20:00Z","v":515,"vw":17.61},{"c":17.62,"h":17.65,"l":17.58,"n":50,"o":17.61,"t":"2026-10-22T17:25:00Z","v":6686,"vw":17.614155},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-10-22T17:35:00Z","v":225,"vw":17.62},{"c":17.58,"h":17.58,"l":17.58,"n":37,"o":17.58,"t":"2026-10-22T17:40:00Z","v":601,"vw":17.58},{"c":17.5736,"h":17.65,"l":17.55,"n":49,"o":17.65,"t":"2026-10-22T17:45:00Z","v":2171,"vw":17.580324},{"c":17.49,"h":17.57,"l":17.49,"n":45,"o":17.57,"t":"2026-10-22T17:55:00Z","v":2253,"vw":17.505848},{"c":17.36,"h":17.445,"l":17.31,"n":32,"o":17.44,"t":"2026-10-22T18:00:00Z","v":1996,"vw":17.370742},{"c":17.38,"h":17.41,"l":17.36,"n":26,"o":17.39,"t":"2026-10-22T18:05:00Z","v":2110,"vw":17.388927},{"c":17.43,"h":17.43,"l":17.38,"n":9,"o":17.38,"t":"2026-10-22T18:10:00Z","v":418,"vw":17.415714},{"c":17.41,"h":17.43,"l":17.35,"n":53,"o":17.35,"t":"2026-10-22T18:15:00Z","v":1513,"vw":17.405},{"c":17.5,"h":17.5,"l":17.4926,"n":23,"o":17.4926,"t":"2026-10-22T18:20:00Z","v":1987,"vw":17.499038},{"c":17.44,"h":17.48,"l":17.41,"n":80,"o":17.48,"t":"2026-10-22T18:25:00Z","v":3460,"vw":17.450225},{"c":17.42,"h":17.42,"l":17.42,"n":4,"o":17.42,"t":"2026-10-22T18:30:00Z","v":1453,"vw":17.42},{"c":17.39,"h":17.44,"l":17.39,"n":24,"o":17.39,"t":"2026-10-22T18:35:00Z","v":1071,"vw":17.423353},{"c":17.44,"h":17.44,"l":17.44,"n":15,"o":17.44,"t":"2026-10-22T18:40:00Z","v":598,"vw":17.44},{"c":17.475,"h":17.49,"l":17.45,"n":25,"o":17.49,"t":"2026-10-22T18:45:00Z","v":1143,"vw":17.4725},{"c":17.5,"h":17.5,"l":17.45,"n":22,"o":17.45,"t":"2026-10-22T18:50:00Z","v":1017,"vw":17.488462},{"c":17.43,"h":17.52,"l":17.43,"n":116,"o":17.498,"t":"2026-10-22T18:55:00Z","v":5452,"vw":17.490764},{"c":17.33,"h":17.42,"l":17.33,"n":28,"o":17.4,"t":"2026-10-22T19:00:00Z","v":1318,"vw":17.384203},{"c":17.385,"h":17.41,"l":17.335,"n":47,"o":17.335,"t":"2026-10-22T19:05:00Z","v":2465,"vw":17.374041},{"c":17.46,"h":17.46,"l":17.38,"n":45,"o":17.38,"t":"2026-10-22T19:10:00Z","v":2192,"vw":17.435625},{"c":17.4104,"h":17.43,"l":17.41,"n":43,"o":17.43,"t":"2026-10-22T19:15:00Z","v":4686,"vw":17.413446},{"c":17.43,"h":17.43,"l":17.39,"n":9,"o":17.43,"t":"2026-10-22T19:20:00Z","v":548,"vw":17.420453},{"c":17.39,"h":17.44,"l":17.39,"n":32,"o":17.39,"t":"2026-10-22T19:25:00Z","v":4021,"vw":17.426908},{"c":17.44,"h":17.4799,"l":17.38,"n":71,"o":17.4799,"t":"2026-10-22T19:30:00Z","v":4242,"vw":17.404055},{"c":17.39,"h":17.445,"l":17.37,"n":64,"o":17.445,"t":"2026-10-22T19:35:00Z","v":2993,"vw":17.399895},{"c":17.3859,"h":17.39,"l":17.37,"n":40,"o":17.39,"t":"2026-10-22T19:40:00Z","v":2146,"vw":17.381738},{"c":17.39,"h":17.395,"l":17.3301,"n":82,"o":17.39,"t":"2026-10-22T19:45:00Z","v":4987,"vw":17.366188},{"c":17.51,"h":17.55,"l":17.46,"n":78,"o":17.46,"t":"2026-10-22T19:50:00Z","v":3876,"vw":17.5108},{"c":17.495,"h":17.55,"l":17.46,"n":335,"o":17.55,"t":"2026-10-22T19:55:00Z","v":16535,"vw":17.49012},{"c":17.5,"h":17.5,"l":17.5,"n":6,"o":17.5,"t":"2026-10-22T20:00:00Z","v":21387,"vw":17.5},{"c":17.55,"h":17.55,"l":17.55,"n":5,"o":17.55,"t":"2026-10-22T22:05:00Z","v":229,"vw":17.55}],"history":[{"c":13.76,"h":14.04,"l":13.57,"n":1079,"o":13.57,"t":"2024-10-21T04:00:00Z","v":85286,"vw":13.78815},{"c":13.71,"h":13.8,"l":13.64,"n":609,"o":13.76,"t":"2024-10-22T04:00:00Z","v":37646,"vw":13.721654},{"c":13.8,"h":13.82,"l":13.51,"n":984,"o":13.64,"t":"2024-10-23T04:00:00Z","v":53253,"vw":13.631769},{"c":13.81,"h":13.82,"l":13.68,"n":817,"o":13.8,"t":"2024-10-24T04:00:00Z","v":44292,"vw":13.744311},{"c":14.01,"h":14.1,"l":13.8,"n":770,"o":13.81,"t":"2024-10-25T04:00:00Z","v":50145,"vw":13.95952},{"c":14.2,"h":14.32,"l":14.01,"n":1337,"o":14.1,"t":"2024-10-28T04:00:00Z","v":68597,"vw":14.196192},{"c":13.98,"h":14.16,"l":13.96,"n":1415,"o":14.16,"t":"2024-10-29T04:00:00Z","v":75852,"vw":14.016639},{"c":13.86,"h":14.12,"l":13.85,"n":932,"o":13.91,"t":"2024-10-30T04:00:00Z","v":43263,"vw":13.950479},{"c":13.74,"h":13.935,"l":13.62,"n":1064,"o":13.79,"t":"2024-10-31T04:00:00Z","v":63680,"vw":13.754915},{"c":13.83,"h":13.88,"l":13.6,"n":939,"o":13.73,"t":"2024-11-01T04:00:00Z","v":41665,"vw":13.784888},{"c":13.87,"h":14.05,"l":13.775,"n":1424,"o":13.837,"t":"2024-11-04T05:00:00Z","v":70015,"vw":13.90182},{"c":14.06,"h":14.1,"l":13.81,"n":1086,"o":13.81,"t":"2024-11-05T05:00:00Z","v":37031,"vw":14.026804},{"c":14.81,"h":15.0523,"l":14.42,"n":2570,"o":14.42,"t":"2024-11-06T05:00:00Z","v":118644,"vw":14.819509},{"c":14.58,"h":14.875,"l":14.47,"n":1848,"o":14.82,"t":"2024-11-07T05:00:00Z","v":50923,"vw":14.628506},{"c":14.65,"h":14.7,"l":14.38,"n":1566,"o":14.56,"t":"2024-11-08T05:00:00Z","v":62196,"vw":14.602506},{"c":14.48,"h":14.8243,"l":14.25,"n":1484,"o":14.71,"t":"2024-11-11T05:00:00Z","v":87770,"vw":14.431733},{"c":14.45,"h":14.64,"l":14.39,"n":1452,"o":14.39,"t":"2024-11-12T05:00:00Z","v":66248,"vw":14.495063},{"c":13.99,"h":14.575,"l":13.92,"n":1579,"o":14.45,"t":"2024-11-13T05:00:00Z","v":68935,"vw":14.126784},{"c":14.16,"h":14.3014,"l":13.63,"n":1252,"o":14.1,"t":"2024-11-14T05:00:00Z","v":118611,"vw":14.052507},{"c":13.89,"h":14.28,"l":13.82,"n":1071,"o":14.2,"t":"2024-11-15T05:00:00Z","v":53775,"vw":13.953185},{"c":13.75,"h":13.965,"l":13.645,"n":915,"o":13.885,"t":"2024-11-18T05:00:00Z","v":60459,"vw":13.775003},{"c":13.87,"h":13.8725,"l":13.5211,"n":861,"o":13.57,"t":"2024-11-19T05:00:00Z","v":56217,"vw":13.734007},{"c":14.13,"h":14.17,"l":13.855,"n":977,"o":13.88,"t":"2024-11-20T05:00:00Z","v":53075,"vw":14.04383},{"c":14.12,"h":14.315,"l":14.065,"n":856,"o":14.16,"t":"2024-11-21T05:00:00Z","v":38774,"vw":14.162945},{"c":14.24,"h":14.5,"l":14.12,"n":1157,"o":14.26,"t":"2024-11-22T05:00:00Z","v":44723,"vw":14.225445},{"c":14.14,"h":14.5405,"l":14.14,"n":1090,"o":14.38,"t":"2024-11-25T05:00:00Z","v":41808,"vw":14.215324},{"c":14.12,"h":14.265,"l":14.08,"n":1030,"o":14.21,"t":"2024-11-26T05:00:00Z","v":32181,"vw":14.154227},{"c":14.29,"h":14.305,"l":14.15,"n":1283,"o":14.15,"t":"2024-11-27T05:00:00Z","v":37123,"vw":14.242051},{"c":14.08,"h":14.37,"l":14.06,"n":578,"o":14.31,"t":"2024-11-29T05:00:00Z","v":16647,"vw":14.171788},{"c":14.6,"h":14.67,"l":14.11,"n":2116,"o":14.25,"t":"2024-12-02T05:00:00Z","v":63803,"vw":14.514183},{"c":14.41,"h":14.71,"l":14.2501,"n":1328,"o":14.71,"t":"2024-12-03T05:00:00Z","v":47618,"vw":14.40726},{"c":14.6,"h":14.72,"l":14.4458,"n":1250,"o":14.53,"t":"2024-12-04T05:00:00Z","v":44817,"vw":14.577912},{"c":14.06,"h":14.59,"l":14.03,"n":1132,"o":14.59,"t":"2024-12-05T05:00:00Z","v":39902,"vw":14.185899},{"c":14.11,"h":14.2299,"l":13.9975,"n":905,"o":14.15,"t":"2024-12-06T05:00:00Z","v":42921,"vw":14.082876},{"c":14.28,"h":14.32,"l":14.1457,"n":717,"o":14.18,"t":"2024-12-09T05:00:00Z","v":31779,"vw":14.257801},{"c":14.46,"h":14.6,"l":14,"n":1004,"o":14.11,"t":"2024-12-10T05:00:00Z","v":49867,"vw":14.393221},{"c":14.44,"h":14.75,"l":14.37,"n":1520,"o":14.62,"t":"2024-12-11T05:00:00Z","v":126705,"vw":14.494559},{"c":14.06,"h":14.33,"l":14.01,"n":1081,"o":14.33,"t":"2024-12-12T05:00:00Z","v":54194,"vw":14.132422},{"c":14.16,"h":14.194,"l":13.82,"n":1121,"o":14.02,"t":"2024-12-13T05:00:00Z","v":55440,"vw":14.015633},{"c":14.22,"h":14.265,"l":13.914,"n":628,"o":14.19,"t":"2024-12-16T05:00:00Z","v":21702,"vw":14.193686},{"c":14.46,"h":14.75,"l":13.82,"n":1940,"o":14.1,"t":"2024-12-17T05:00:00Z","v":128969,"vw":14.397809},{"c":14.47,"h":15.51,"l":14.41,"n":2720,"o":14.46,"t":"2024-12-18T05:00:00Z","v":156529,"vw":15.053698},{"c":13.7,"h":14.58,"l":13.57,"n":2000,"o":14.56,"t":"2024-12-19T05:00:00Z","v":74359,"vw":13.801642},{"c":14.01,"h":14.25,"l":13.25,"n":1774,"o":13.48,"t":"2024-12-20T05:00:00Z","v":202380,"vw":13.921405},{"c":13.82,"h":14.02,"l":13.69,"n":1094,"o":14.02,"t":"2024-12-23T05:00:00Z","v":43513,"vw":13.815756},{"c":13.71,"h":13.87,"l":13.66,"n":555,"o":13.69,"t":"2024-12-24T05:00:00Z","v":36526,"vw":13.74279},{"c":14.32,"h":14.33,"l":13.62,"n":802,"o":13.68,"t":"2024-12-26T05:00:00Z","v":27154,"vw":14.184715},{"c":13.87,"h":14.2436,"l":13.79,"n":977,"o":14.23,"t":"2024-12-27T05:00:00Z","v":27808,"vw":13.914499},{"c":14,"h":14.12,"l":13.65,"n":1016,"o":13.9,"t":"2024-12-30T05:00:00Z","v":30709,"vw":13.949923},{"c":14.03,"h":14.215,"l":13.88,"n":786,"o":14.14,"t":"2024-12-31T05:00:00Z","v":30444,"vw":14.020838},{"c":14.15,"h":14.405,"l":13.995,"n":1036,"o":14.21,"t":"2025-01-02T05:00:00Z","v":39634,"vw":14.227982},{"c":14.33,"h":14.36,"l":14.2,"n":827,"o":14.35,"t":"2025-01-03T05:00:00Z","v":16416,"vw":14.311952},{"c":14.87,"h":15.38,"l":14.3486,"n":1717,"o":14.4,"t":"2025-01-06T05:00:00Z","v":107204,"vw":14.92065},{"c":14.74,"h":15,"l":14.37,"n":1681,"o":15,"t":"2025-01-07T05:00:00Z","v":76114,"vw":14.600864},{"c":12.86,"h":13.74,"l":12.5,"n":2209,"o":13.7,"t":"2025-01-08T05:00:00Z","v":178853,"vw":12.907274},{"c":13.02,"h":13.1669,"l":12.7,"n":2410,"o":13,"t":"2025-01-10T05:00:00Z","v":84736,"vw":13.016651},{"c":12.33,"h":12.78,"l":12.26,"n":1493,"o":12.51,"t":"2025-01-13T05:00:00Z","v":74260,"vw":12.425352},{"c":12.84,"h":12.84,"l":12.225,"n":1423,"o":12.33,"t":"2025-01-14T05:00:00Z","v":64295,"vw":12.597241},{"c":13.33,"h":13.38,"l":12.91,"n":1154,"o":13.01,"t":"2025-01-15T05:00:00Z","v":63237,"vw":13.115556},{"c":13.43,"h":13.47,"l":13.1861,"n":1203,"o":13.46,"t":"2025-01-16T05:00:00Z","v":47714,"vw":13.35911},{"c":13.56,"h":13.6,"l":13.23,"n":1325,"o":13.45,"t":"2025-01-17T05:00:00Z","v":42027,"vw":13.445876},{"c":13.69,"h":13.78,"l":13.315,"n":1940,"o":13.52,"t":"2025-01-21T05:00:00Z","v":65275,"vw":13.67981},{"c":13.51,"h":13.79,"l":13.43,"n":1014,"o":13.65,"t":"2025-01-22T05:00:00Z","v":39216,"vw":13.541524},{"c":13.36,"h":13.445,"l":13.22,"n":1156,"o":13.36,"t":"2025-01-23T05:00:00Z","v":57080,"vw":13.32314},{"c":13.12,"h":13.37,"l":13.0301,"n":1370,"o":13.29,"t":"2025-01-24T05:00:00Z","v":74374,"vw":13.147552},{"c":13.32,"h":13.88,"l":13.0829,"n":1934,"o":13.51,"t":"2025-01-27T05:00:00Z","v":129610,"vw":13.536748},{"c":13.19,"h":13.33,"l":13,"n":1292,"o":13.33,"t":"2025-01-28T05:00:00Z","v":75154,"vw":13.194012},{"c":13.21,"h":13.32,"l":12.825,"n":1717,"o":13.18,"t":"2025-01-29T05:00:00Z","v":85538,"vw":13.00894},{"c":13.02,"h":13.46,"l":12.94,"n":1122,"o":13.37,"t":"2025-01-30T05:00:00Z","v":58216,"vw":13.120154},{"c":13.2,"h":13.4,"l":12.92,"n":2103,"o":13.03,"t":"2025-01-31T05:00:00Z","v":87753,"vw":13.178649},{"c":13.05,"h":13.09,"l":12.85,"n":983,"o":12.99,"t":"2025-02-03T05:00:00Z","v":62017,"vw":12.971585},{"c":13.3,"h":13.32,"l":13.08,"n":756,"o":13.08,"t":"2025-02-04T05:00:00Z","v":31636,"vw":13.27173},{"c":13.15,"h":13.4896,"l":13.095,"n":905,"o":13.43,"t":"2025-02-05T05:00:00Z","v":60311,"vw":13.244341},{"c":13.1,"h":13.3,"l":13.05,"n":590,"o":13.14,"t":"2025-02-06T05:00:00Z","v":40486,"vw":13.155001},{"c":13.01,"h":13.2965,"l":12.9,"n":679,"o":13.09,"t":"2025-02-07T05:00:00Z","v":46121,"vw":13.016446},{"c":13.03,"h":13.22,"l":12.91,"n":871,"o":13.01,"t":"2025-02-10T05:00:00Z","v":53546,"vw":13.026267},{"c":13.29,"h":13.42,"l":12.92,"n":1242,"o":12.92,"t":"2025-02-11T05:00:00Z","v":44217,"vw":13.281375},{"c":13,"h":13.345,"l":12.99,"n":1099,"o":13.29,"t":"2025-02-12T05:00:00Z","v":61029,"vw":13.064901},{"c":13.11,"h":13.11,"l":12.95,"n":787,"o":13.07,"t":"2025-02-13T05:00:00Z","v":43564,"vw":13.014691},{"c":13.33,"h":13.35,"l":13,"n":846,"o":13.17,"t":"2025-02-14T05:00:00Z","v":35484,"vw":13.156708},{"c":13.55,"h":13.6,"l":13.17,"n":792,"o":13.25,"t":"2025-02-18T05:00:00Z","v":37292,"vw":13.465453},{"c":13.5,"h":13.55,"l":13.2574,"n":543,"o":13.44,"t":"2025-02-19T05:00:00Z","v":21635,"vw":13.49022},{"c":13.34,"h":13.55,"l":13.26,"n":791,"o":13.46,"t":"2025-02-20T05:00:00Z","v":31440,"vw":13.378231},{"c":13.02,"h":13.48,"l":12.95,"n":898,"o":13.48,"t":"2025-02-21T05:00:00Z","v":50555,"vw":13.121321},{"c":12.97,"h":13.29,"l":12.9,"n":1397,"o":13.14,"t":"2025-02-24T05:00:00Z","v":72552,"vw":13.032625},{"c":13.04,"h":13.2,"l":12.97,"n":1250,"o":13,"t":"2025-02-25T05:00:00Z","v":58397,"vw":13.059723},{"c":13.17,"h":13.3481,"l":13,"n":625,"o":13.07,"t":"2025-02-26T05:00:00Z","v":51090,"vw":13.126069},{"c":12.97,"h":13.255,"l":12.86,"n":990,"o":13.13,"t":"2025-02-27T05:00:00Z","v":59626,"vw":13.010217},{"c":13.2,"h":13.24,"l":12.9,"n":1231,"o":12.92,"t":"2025-02-28T05:00:00Z","v":72384,"vw":13.014784},{"c":13.1,"h":13.29,"l":12.94,"n":992,"o":13.2,"t":"2025-03-03T05:00:00Z","v":45724,"vw":13.066079},{"c":13.1,"h":13.25,"l":12.87,"n":814,"o":12.98,"t":"2025-03-04T05:00:00Z","v":38729,"vw":13.045874},{"c":12.97,"h":13.19,"l":12.92,"n":1296,"o":13.11,"t":"2025-03-05T05:00:00Z","v":59445,"vw":13.02374},{"c":12.74,"h":12.94,"l":12.66,"n":1067,"o":12.88,"t":"2025-03-06T05:00:00Z","v":59536,"vw":12.811731},{"c":12.73,"h":12.78,"l":12.44,"n":845,"o":12.76,"t":"2025-03-07T05:00:00Z","v":50973,"vw":12.634302},{"c":12.55,"h":12.765,"l":12.5,"n":1587,"o":12.61,"t":"2025-03-10T04:00:00Z","v":62039,"vw":12.563897},{"c":12.72,"h":12.765,"l":12.39,"n":1127,"o":12.6,"t":"2025-03-11T04:00:00Z","v":36199,"vw":12.586799},{"c":12.69,"h":12.96,"l":12.58,"n":986,"o":12.75,"t":"2025-03-12T04:00:00Z","v":56278,"vw":12.682375},{"c":12.24,"h":12.715,"l":12.14,"n":1243,"o":12.69,"t":"2025-03-13T04:00:00Z","v":95679,"vw":12.314439},{"c":12.485,"h":12.53,"l":12.1425,"n":892,"o":12.3,"t":"2025-03-14T04:00:00Z","v":46451,"vw":12.310663},{"c":12.65,"h":12.67,"l":12.25,"n":921,"o":12.365,"t":"2025-03-17T04:00:00Z","v":39152,"vw":12.494585},{"c":12.5,"h":12.65,"l":12.4448,"n":672,"o":12.65,"t":"2025-03-18T04:00:00Z","v":28280,"vw":12.508142},{"c":12.62,"h":12.68,"l":12.36,"n":1009,"o":12.525,"t":"2025-03-19T04:00:00Z","v":41502,"vw":12.579167},{"c":12.46,"h":12.67,"l":12.42,"n":791,"o":12.64,"t":"2025-03-20T04:00:00Z","v":27507,"vw":12.510765},{"c":12.04,"h":12.41,"l":11.96,"n":1508,"o":12.32,"t":"2025-03-21T04:00:00Z","v":106804,"vw":12.118435},{"c":12.35,"h":12.48,"l":11.93,"n":1318,"o":12.23,"t":"2025-03-24T04:00:00Z","v":66264,"vw":12.183057},{"c":12.09,"h":12.33,"l":11.97,"n":1178,"o":12.3,"t":"2025-03-25T04:00:00Z","v":48547,"vw":12.088945},{"c":11.75,"h":12.1,"l":11.57,"n":810,"o":12.04,"t":"2025-03-26T04:00:00Z","v":57458,"vw":11.760414},{"c":11.48,"h":11.785,"l":11.38,"n":815,"o":11.72,"t":"2025-03-27T04:00:00Z","v":41428,"vw":11.53004},{"c":10.97,"h":11.42,"l":10.93,"n":1360,"o":11.42,"t":"2025-03-28T04:00:00Z","v":75492,"vw":11.065528},{"c":11.16,"h":11.17,"l":10.55,"n":1044,"o":10.88,"t":"2025-03-31T04:00:00Z","v":56276,"vw":10.965595},{"c":10.89,"h":11.255,"l":10.85,"n":1149,"o":11.08,"t":"2025-04-01T04:00:00Z","v":54475,"vw":10.993743},{"c":10.92,"h":11.07,"l":10.88,"n":980,"o":10.9,"t":"2025-04-02T04:00:00Z","v":65237,"vw":10.944472},{"c":10.14,"h":10.7,"l":10.12,"n":1736,"o":10.62,"t":"2025-04-03T04:00:00Z","v":64796,"vw":10.260375},{"c":9.73,"h":10.07,"l":9.36,"n":2378,"o":9.83,"t":"2025-04-04T04:00:00Z","v":181215,"vw":9.693547},{"c":9.45,"h":10,"l":8.97,"n":1466,"o":9.4,"t":"2025-04-07T04:00:00Z","v":83793,"vw":9.413215},{"c":9.14,"h":10,"l":8.98,"n":1690,"o":9.59,"t":"2025-04-08T04:00:00Z","v":94253,"vw":9.440522},{"c":9.79,"h":10.03,"l":8.6,"n":2122,"o":9.05,"t":"2025-04-09T04:00:00Z","v":159434,"vw":9.37964},{"c":8.12,"h":9.52,"l":7.57,"n":3094,"o":9.52,"t":"2025-04-10T04:00:00Z","v":251126,"vw":8.443009},{"c":8.15,"h":8.425,"l":7.65,"n":2599,"o":8.33,"t":"2025-04-11T04:00:00Z","v":163610,"vw":7.944013},{"c":8.3,"h":8.64,"l":7.97,"n":1908,"o":8.22,"t":"2025-04-14T04:00:00Z","v":116788,"vw":8.267593},{"c":8.175,"h":8.2366,"l":7.9,"n":2307,"o":8.22,"t":"2025-04-15T04:00:00Z","v":134707,"vw":8.03727},{"c":8.45,"h":8.5,"l":8.14,"n":2053,"o":8.2,"t":"2025-04-16T04:00:00Z","v":110920,"vw":8.307541},{"c":8.4,"h":8.53,"l":8.285,"n":1823,"o":8.46,"t":"2025-04-17T04:00:00Z","v":121721,"vw":8.411652},{"c":8.29,"h":8.31,"l":8.06,"n":1489,"o":8.27,"t":"2025-04-21T04:00:00Z","v":87851,"vw":8.200671},{"c":8.61,"h":8.69,"l":8.355,"n":1756,"o":8.42,"t":"2025-04-22T04:00:00Z","v":93588,"vw":8.56291},{"c":8.59,"h":8.9817,"l":8.53,"n":1395,"o":8.82,"t":"2025-04-23T04:00:00Z","v":86640,"vw":8.696961},{"c":8.92,"h":8.93,"l":8.59,"n":943,"o":8.59,"t":"2025-04-24T04:00:00Z","v":49636,"vw":8.873735},{"c":8.84,"h":8.85,"l":8.62,"n":770,"o":8.8,"t":"2025-04-25T04:00:00Z","v":29811,"vw":8.795821},{"c":8.67,"h":8.92,"l":8.6,"n":1632,"o":8.84,"t":"2025-04-28T04:00:00Z","v":53582,"vw":8.690579},{"c":8.57,"h":8.6837,"l":8.52,"n":975,"o":8.59,"t":"2025-04-29T04:00:00Z","v":45751,"vw":8.57553},{"c":8.66,"h":8.75,"l":8.35,"n":1367,"o":8.45,"t":"2025-04-30T04:00:00Z","v":67975,"vw":8.594659},{"c":8.71,"h":8.89,"l":8.58,"n":1185,"o":8.67,"t":"2025-05-01T04:00:00Z","v":73958,"vw":8.72832},{"c":8.93,"h":9.0288,"l":8.75,"n":788,"o":8.79,"t":"2025-05-02T04:00:00Z","v":38146,"vw":8.880947},{"c":8.96,"h":9.02,"l":8.6552,"n":1270,"o":8.85,"t":"2025-05-05T04:00:00Z","v":49733,"vw":8.927771},{"c":8.74,"h":9.1,"l":8.7,"n":651,"o":8.85,"t":"2025-05-06T04:00:00Z","v":35921,"vw":8.812971},{"c":8.79,"h":8.9599,"l":8.67,"n":644,"o":8.76,"t":"2025-05-07T04:00:00Z","v":34237,"vw":8.7885},{"c":8.88,"h":9.055,"l":8.8,"n":1011,"o":8.83,"t":"2025-05-08T04:00:00Z","v":45748,"vw":8.909522},{"c":8.89,"h":9.03,"l":8.68,"n":1034,"o":8.87,"t":"2025-05-09T04:00:00Z","v":37406,"vw":8.861199},{"c":9.31,"h":9.53,"l":9.22,"n":1494,"o":9.25,"t":"2025-05-12T04:00:00Z","v":42847,"vw":9.345729},{"c":9.28,"h":9.34,"l":9.18,"n":1004,"o":9.32,"t":"2025-05-13T04:00:00Z","v":33436,"vw":9.274069},{"c":9.11,"h":9.24,"l":9.06,"n":684,"o":9.24,"t":"2025-05-14T04:00:00Z","v":29364,"vw":9.1206},{"c":9.59,"h":9.62,"l":9,"n":1458,"o":9.07,"t":"2025-05-15T04:00:00Z","v":60105,"vw":9.462412},{"c":9.47,"h":9.58,"l":9.45,"n":1124,"o":9.57,"t":"2025-05-16T04:00:00Z","v":39263,"vw":9.505146},{"c":9.22,"h":9.3386,"l":9.165,"n":814,"o":9.32,"t":"2025-05-19T04:00:00Z","v":46441,"vw":9.243752},{"c":9.35,"h":9.4,"l":9.2,"n":582,"o":9.22,"t":"2025-05-20T04:00:00Z","v":27256,"vw":9.32016},{"c":9.17,"h":9.342,"l":9.12,"n":648,"o":9.24,"t":"2025-05-21T04:00:00Z","v":23198,"vw":9.192768},{"c":9.16,"h":9.275,"l":9.15,"n":1226,"o":9.15,"t":"2025-05-22T04:00:00Z","v":39204,"vw":9.196369},{"c":8.92,"h":9.03,"l":8.8676,"n":847,"o":9.02,"t":"2025-05-23T04:00:00Z","v":24157,"vw":8.942438},{"c":9.22,"h":9.26,"l":8.99,"n":1627,"o":8.99,"t":"2025-05-27T04:00:00Z","v":45786,"vw":9.180646},{"c":8.95,"h":9.25,"l":8.95,"n":1186,"o":9.19,"t":"2025-05-28T04:00:00Z","v":37964,"vw":9.028917},{"c":9.16,"h":9.16,"l":8.9486,"n":972,"o":9.03,"t":"2025-05-29T04:00:00Z","v":33571,"vw":9.081197},{"c":8.95,"h":9.14,"l":8.95,"n":894,"o":9.11,"t":"2025-05-30T04:00:00Z","v":26798,"vw":9.009837},{"c":8.76,"h":8.9999,"l":8.72,"n":1472,"o":8.95,"t":"2025-06-02T04:00:00Z","v":59965,"vw":8.843523},{"c":9.09,"h":9.14,"l":8.66,"n":1082,"o":8.78,"t":"2025-06-03T04:00:00Z","v":33498,"vw":8.943367},{"c":9.09,"h":9.18,"l":9.0507,"n":1200,"o":9.08,"t":"2025-06-04T04:00:00Z","v":33155,"vw":9.088912},{"c":9,"h":9.18,"l":8.88,"n":1012,"o":9.06,"t":"2025-06-05T04:00:00Z","v":34363,"vw":9.051412},{"c":9.31,"h":9.36,"l":9.15,"n":880,"o":9.15,"t":"2025-06-06T04:00:00Z","v":30336,"vw":9.292007},{"c":9.63,"h":9.725,"l":9.315,"n":1860,"o":9.41,"t":"2025-06-09T04:00:00Z","v":67597,"vw":9.575149},{"c":9.3,"h":9.64,"l":9.1453,"n":1267,"o":9.64,"t":"2025-06-10T04:00:00Z","v":39193,"vw":9.33205},{"c":9.38,"h":9.57,"l":9.24,"n":1282,"o":9.34,"t":"2025-06-11T04:00:00Z","v":54508,"vw":9.356788},{"c":9.19,"h":9.36,"l":9.17,"n":830,"o":9.28,"t":"2025-06-12T04:00:00Z","v":19239,"vw":9.216581},{"c":8.87,"h":9.17,"l":8.86,"n":1232,"o":9.1,"t":"2025-06-13T04:00:00Z","v":40526,"vw":8.995112},{"c":9.09,"h":9.109,"l":8.92,"n":647,"o":9,"t":"2025-06-16T04:00:00Z","v":27393,"vw":9.048628},{"c":9.03,"h":9.1,"l":8.9301,"n":1017,"o":9.02,"t":"2025-06-17T04:00:00Z","v":38931,"vw":9.011995},{"c":8.99,"h":9.155,"l":8.96,"n":1173,"o":9.03,"t":"2025-06-18T04:00:00Z","v":35236,"vw":9.041974},{"c":8.91,"h":9.1,"l":8.9,"n":909,"o":9.09,"t":"2025-06-20T04:00:00Z","v":51693,"vw":8.993569},{"c":9.3,"h":9.3,"l":8.79,"n":1165,"o":8.91,"t":"2025-06-23T04:00:00Z","v":47256,"vw":9.138241},{"c":9.43,"h":9.645,"l":9.3,"n":1114,"o":9.31,"t":"2025-06-24T04:00:00Z","v":53751,"vw":9.463119},{"c":9.55,"h":9.8,"l":9.45,"n":1098,"o":9.45,"t":"2025-06-25T04:00:00Z","v":67127,"vw":9.635427},{"c":9.7,"h":9.73,"l":9.4931,"n":1063,"o":9.64,"t":"2025-06-26T04:00:00Z","v":36942,"vw":9.601183},{"c":9.61,"h":9.715,"l":9.56,"n":619,"o":9.7,"t":"2025-06-27T04:00:00Z","v":86087,"vw":9.616221},{"c":9.65,"h":9.74,"l":9.58,"n":945,"o":9.74,"t":"2025-06-30T04:00:00Z","v":38441,"vw":9.654568},{"c":9.79,"h":9.98,"l":9.5,"n":1162,"o":9.505,"t":"2025-07-01T04:00:00Z","v":102185,"vw":9.759055},{"c":10.17,"h":10.18,"l":9.81,"n":3010,"o":9.81,"t":"2025-07-02T04:00:00Z","v":48426,"vw":10.104895},{"c":10.22,"h":10.365,"l":10.0023,"n":618,"o":10.02,"t":"2025-07-03T04:00:00Z","v":26709,"vw":10.181971},{"c":9.71,"h":10.32,"l":9.71,"n":1030,"o":10.12,"t":"2025-07-07T04:00:00Z","v":32634,"vw":9.882158},{"c":9.89,"h":10.0188,"l":9.74,"n":481,"o":9.79,"t":"2025-07-08T04:00:00Z","v":23836,"vw":9.889583},{"c":9.94,"h":10,"l":9.71,"n":474,"o":9.99,"t":"2025-07-09T04:00:00Z","v":17189,"vw":9.925484},{"c":9.95,"h":10.06,"l":9.86,"n":526,"o":9.86,"t":"2025-07-10T04:00:00Z","v":23162,"vw":9.98056},{"c":9.78,"h":9.89,"l":9.75,"n":722,"o":9.87,"t":"2025-07-11T04:00:00Z","v":23199,"vw":9.814842},{"c":9.92,"h":9.93,"l":9.755,"n":404,"o":9.78,"t":"2025-07-14T04:00:00Z","v":15749,"vw":9.834434},{"c":9.5,"h":9.97,"l":9.4463,"n":820,"o":9.97,"t":"2025-07-15T04:00:00Z","v":37460,"vw":9.614119},{"c":9.64,"h":9.686,"l":9.42,"n":674,"o":9.6,"t":"2025-07-16T04:00:00Z","v":23551,"vw":9.605412},{"c":9.78,"h":9.85,"l":9.715,"n":746,"o":9.715,"t":"2025-07-17T04:00:00Z","v":26635,"vw":9.788491},{"c":9.58,"h":9.86,"l":9.54,"n":659,"o":9.86,"t":"2025-07-18T04:00:00Z","v":23677,"vw":9.631282},{"c":9.73,"h":9.865,"l":9.62,"n":663,"o":9.62,"t":"2025-07-21T04:00:00Z","v":25229,"vw":9.763079},{"c":9.64,"h":9.7109,"l":9.63,"n":1140,"o":9.67,"t":"2025-07-22T04:00:00Z","v":45644,"vw":9.662907},{"c":9.78,"h":10.15,"l":9.6,"n":815,"o":9.8,"t":"2025-07-23T04:00:00Z","v":39452,"vw":9.942567},{"c":10.86,"h":10.99,"l":10.01,"n":841,"o":10.22,"t":"2025-07-24T04:00:00Z","v":42393,"vw":10.626745},{"c":10.52,"h":10.95,"l":10.1729,"n":1004,"o":10.84,"t":"2025-07-25T04:00:00Z","v":73663,"vw":10.581801},{"c":11,"h":11.1532,"l":10.6,"n":963,"o":10.62,"t":"2025-07-28T04:00:00Z","v":42656,"vw":10.911287},{"c":10.44,"h":11.09,"l":10.43,"n":751,"o":11.09,"t":"2025-07-29T04:00:00Z","v":39772,"vw":10.562908},{"c":10.21,"h":10.6345,"l":10.16,"n":1026,"o":10.46,"t":"2025-07-30T04:00:00Z","v":31249,"vw":10.345012},{"c":10.08,"h":10.75,"l":9.96,"n":858,"o":10.09,"t":"2025-07-31T04:00:00Z","v":51146,"vw":10.154441},{"c":9.66,"h":9.9984,"l":9.66,"n":1012,"o":9.97,"t":"2025-08-01T04:00:00Z","v":33500,"vw":9.763952},{"c":9.76,"h":9.855,"l":9.5848,"n":853,"o":9.67,"t":"2025-08-04T04:00:00Z","v":32839,"vw":9.725177},{"c":9.73,"h":9.99,"l":9.62,"n":620,"o":9.74,"t":"2025-08-05T04:00:00Z","v":26307,"vw":9.738118},{"c":9.74,"h":9.97,"l":9.62,"n":654,"o":9.75,"t":"2025-08-06T04:00:00Z","v":32270,"vw":9.760651},{"c":9.62,"h":10.0405,"l":9.59,"n":464,"o":10.0405,"t":"2025-08-07T04:00:00Z","v":19182,"vw":9.718872},{"c":9.59,"h":9.85,"l":9.58,"n":409,"o":9.7,"t":"2025-08-08T04:00:00Z","v":12368,"vw":9.652377},{"c":9.62,"h":10.0799,"l":9.48,"n":555,"o":9.58,"t":"2025-08-11T04:00:00Z","v":21624,"vw":9.641453},{"c":10,"h":10.205,"l":9.76,"n":935,"o":9.76,"t":"2025-08-12T04:00:00Z","v":51285,"vw":9.971297},{"c":10.02,"h":10.06,"l":9.83,"n":625,"o":9.97,"t":"2025-08-13T04:00:00Z","v":19313,"vw":9.982337},{"c":9.845,"h":9.93,"l":9.68,"n":725,"o":9.805,"t":"2025-08-14T04:00:00Z","v":20340,"vw":9.827664},{"c":9.49,"h":10.05,"l":9.48,"n":608,"o":9.91,"t":"2025-08-15T04:00:00Z","v":18066,"vw":9.724657},{"c":9.68,"h":9.7779,"l":9.4,"n":886,"o":9.4,"t":"2025-08-18T04:00:00Z","v":46458,"vw":9.587721},{"c":9.58,"h":9.77,"l":9.57,"n":561,"o":9.73,"t":"2025-08-19T04:00:00Z","v":28721,"vw":9.655475},{"c":9.73,"h":9.97,"l":9.504,"n":747,"o":9.61,"t":"2025-08-20T04:00:00Z","v":69543,"vw":9.73171},{"c":9.6,"h":9.75,"l":9.6,"n":492,"o":9.62,"t":"2025-08-21T04:00:00Z","v":18666,"vw":9.652636},{"c":10.03,"h":10.105,"l":9.652,"n":2161,"o":9.69,"t":"2025-08-22T04:00:00Z","v":192510,"vw":9.976152},{"c":9.43,"h":9.91,"l":9.43,"n":895,"o":9.91,"t":"2025-08-25T04:00:00Z","v":43760,"vw":9.639401},{"c":9.9,"h":10.025,"l":9.5,"n":1086,"o":9.53,"t":"2025-08-26T04:00:00Z","v":59454,"vw":9.803017},{"c":9.87,"h":9.9506,"l":9.7731,"n":688,"o":9.9,"t":"2025-08-27T04:00:00Z","v":32828,"vw":9.898647},{"c":10,"h":10.02,"l":9.81,"n":623,"o":9.99,"t":"2025-08-28T04:00:00Z","v":31199,"vw":9.968234},{"c":9.83,"h":10.1,"l":9.79,"n":651,"o":10.04,"t":"2025-08-29T04:00:00Z","v":45791,"vw":9.86038},{"c":9.51,"h":9.91,"l":9.51,"n":433,"o":9.7,"t":"2025-09-02T04:00:00Z","v":19462,"vw":9.608079},{"c":9.56,"h":9.665,"l":9.44,"n":485,"o":9.5,"t":"2025-09-03T04:00:00Z","v":28890,"vw":9.516871},{"c":9.81,"h":9.89,"l":9.48,"n":352,"o":9.6,"t":"2025-09-04T04:00:00Z","v":14728,"vw":9.742144},{"c":9.78,"h":9.905,"l":9.685,"n":400,"o":9.8,"t":"2025-09-05T04:00:00Z","v":16110,"vw":9.78076},{"c":9.63,"h":9.8,"l":9.6,"n":600,"o":9.8,"t":"2025-09-08T04:00:00Z","v":49841,"vw":9.65036},{"c":9.52,"h":9.7262,"l":9.48,"n":380,"o":9.61,"t":"2025-09-09T04:00:00Z","v":16637,"vw":9.564823},{"c":9.6,"h":9.76,"l":9.49,"n":998,"o":9.5,"t":"2025-09-10T04:00:00Z","v":41364,"vw":9.612466},{"c":9.91,"h":9.95,"l":9.6021,"n":550,"o":9.67,"t":"2025-09-11T04:00:00Z","v":22330,"vw":9.862056},{"c":9.72,"h":9.8894,"l":9.71,"n":232,"o":9.8894,"t":"2025-09-12T04:00:00Z","v":11469,"vw":9.77416},{"c":10.01,"h":10.04,"l":9.82,"n":395,"o":9.82,"t":"2025-09-15T04:00:00Z","v":16284,"vw":9.922627},{"c":10.22,"h":10.26,"l":9.878,"n":570,"o":9.94,"t":"2025-09-16T04:00:00Z","v":32257,"vw":10.132128},{"c":9.99,"h":10.365,"l":9.92,"n":478,"o":10.24,"t":"2025-09-17T04:00:00Z","v":21769,"vw":10.096788},{"c":10.37,"h":10.43,"l":9.96,"n":755,"o":10.03,"t":"2025-09-18T04:00:00Z","v":34254,"vw":10.267609},{"c":10.01,"h":10.44,"l":10,"n":449,"o":10.34,"t":"2025-09-19T04:00:00Z","v":64384,"vw":10.1527},{"c":10.35,"h":10.41,"l":9.93,"n":790,"o":10.02,"t":"2025-09-22T04:00:00Z","v":29922,"vw":10.23597},{"c":10.41,"h":10.52,"l":10.185,"n":911,"o":10.43,"t":"2025-09-23T04:00:00Z","v":45532,"vw":10.37361},{"c":10,"h":10.44,"l":9.99,"n":503,"o":10.44,"t":"2025-09-24T04:00:00Z","v":14147,"vw":10.098859},{"c":9.82,"h":10.025,"l":9.75,"n":612,"o":9.91,"t":"2025-09-25T04:00:00Z","v":22404,"vw":9.870583},{"c":9.94,"h":10.1,"l":9.6441,"n":517,"o":9.6441,"t":"2025-09-26T04:00:00Z","v":22475,"vw":9.953817},{"c":9.7,"h":10,"l":9.67,"n":569,"o":10,"t":"2025-09-29T04:00:00Z","v":31297,"vw":9.792551},{"c":9.79,"h":9.845,"l":9.57,"n":739,"o":9.66,"t":"2025-09-30T04:00:00Z","v":25719,"vw":9.727385},{"c":9.61,"h":9.85,"l":9.53,"n":742,"o":9.67,"t":"2025-10-01T04:00:00Z","v":28132,"vw":9.606101},{"c":9.52,"h":9.6965,"l":9.49,"n":802,"o":9.63,"t":"2025-10-02T04:00:00Z","v":30633,"vw":9.590491},{"c":9.59,"h":9.84,"l":9.49,"n":433,"o":9.61,"t":"2025-10-03T04:00:00Z","v":26036,"vw":9.673177},{"c":9.62,"h":9.78,"l":9.57,"n":668,"o":9.73,"t":"2025-10-06T04:00:00Z","v":22529,"vw":9.663945},{"c":9.84,"h":9.84,"l":9.44,"n":943,"o":9.7,"t":"2025-10-07T04:00:00Z","v":58730,"vw":9.592654},{"c":10.61,"h":10.695,"l":9.64,"n":10819,"o":9.96,"t":"2025-10-08T04:00:00Z","v":710770,"vw":10.365991},{"c":11.86,"h":13.5799,"l":11.58,"n":7953,"o":12.3,"t":"2025-10-09T04:00:00Z","v":851610,"vw":12.434668},{"c":11.25,"h":11.58,"l":11.0812,"n":2287,"o":11.53,"t":"2025-10-10T04:00:00Z","v":198830,"vw":11.357076},{"c":11.56,"h":12.49,"l":11.51,"n":2822,"o":12.13,"t":"2025-10-13T04:00:00Z","v":264688,"vw":12.019258},{"c":11.7,"h":11.9,"l":11.02,"n":2176,"o":11.31,"t":"2025-10-14T04:00:00Z","v":162264,"vw":11.645217},{"c":11.7,"h":12.02,"l":11.64,"n":1674,"o":11.88,"t":"2025-10-15T04:00:00Z","v":116153,"vw":11.822236},{"c":11.36,"h":11.97,"l":11.21,"n":1519,"o":11.74,"t":"2025-10-16T04:00:00Z","v":97290,"vw":11.524464},{"c":10.95,"h":11.55,"l":10.8401,"n":1869,"o":11.3,"t":"2025-10-17T04:00:00Z","v":136867,"vw":11.075998},{"c":11.3,"h":11.485,"l":11,"n":1936,"o":11.15,"t":"2025-10-20T04:00:00Z","v":114580,"vw":11.286151},{"c":11.18,"h":11.415,"l":10.9901,"n":1221,"o":11.21,"t":"2025-10-21T04:00:00Z","v":80281,"vw":11.177514},{"c":10.86,"h":11.18,"l":10.57,"n":1736,"o":11.18,"t":"2025-10-22T04:00:00Z","v":75694,"vw":10.805346},{"c":10.83,"h":11.09,"l":10.68,"n":1000,"o":10.84,"t":"2025-10-23T04:00:00Z","v":47948,"vw":10.826628},{"c":10.73,"h":11.1,"l":10.65,"n":1058,"o":11.02,"t":"2025-10-24T04:00:00Z","v":33951,"vw":10.801294},{"c":10.82,"h":10.96,"l":10.59,"n":1805,"o":10.86,"t":"2025-10-27T04:00:00Z","v":85137,"vw":10.735832},{"c":10.76,"h":11.0215,"l":10.59,"n":1797,"o":10.77,"t":"2025-10-28T04:00:00Z","v":92627,"vw":10.799657},{"c":10.88,"h":11.23,"l":10.73,"n":1355,"o":10.73,"t":"2025-10-29T04:00:00Z","v":56600,"vw":10.966618},{"c":10.84,"h":11.03,"l":10.6401,"n":1029,"o":10.77,"t":"2025-10-30T04:00:00Z","v":51862,"vw":10.851046},{"c":10.78,"h":10.955,"l":10.59,"n":977,"o":10.83,"t":"2025-10-31T04:00:00Z","v":56584,"vw":10.741035},{"c":10.85,"h":10.98,"l":10.59,"n":1061,"o":10.79,"t":"2025-11-03T05:00:00Z","v":60810,"vw":10.822296},{"c":10.63,"h":10.86,"l":10.57,"n":1170,"o":10.67,"t":"2025-11-04T05:00:00Z","v":75865,"vw":10.679066},{"c":10.91,"h":11.07,"l":10.58,"n":1125,"o":10.58,"t":"2025-11-05T05:00:00Z","v":55474,"vw":10.833651},{"c":10.32,"h":10.85,"l":10.2801,"n":1374,"o":10.85,"t":"2025-11-06T05:00:00Z","v":57732,"vw":10.482622},{"c":10.41,"h":10.6846,"l":9.96,"n":1380,"o":10.18,"t":"2025-11-07T05:00:00Z","v":90959,"vw":10.22922},{"c":10.64,"h":10.82,"l":10.27,"n":1453,"o":10.5,"t":"2025-11-10T05:00:00Z","v":86513,"vw":10.573632},{"c":10.4,"h":10.65,"l":10.28,"n":1247,"o":10.65,"t":"2025-11-11T05:00:00Z","v":53637,"vw":10.435921},{"c":10.71,"h":10.84,"l":10.4201,"n":1263,"o":10.49,"t":"2025-11-12T05:00:00Z","v":37912,"vw":10.614795},{"c":10.48,"h":10.7594,"l":10.42,"n":1797,"o":10.64,"t":"2025-11-13T05:00:00Z","v":35360,"vw":10.498337},{"c":10.38,"h":10.475,"l":10.22,"n":1232,"o":10.28,"t":"2025-11-14T05:00:00Z","v":33656,"vw":10.352675},{"c":10.11,"h":10.44,"l":10.11,"n":1741,"o":10.315,"t":"2025-11-17T05:00:00Z","v":58161,"vw":10.219752},{"c":9.94,"h":10.5125,"l":9.912,"n":1911,"o":10,"t":"2025-11-18T05:00:00Z","v":67225,"vw":10.053197},{"c":9.79,"h":10.1235,"l":9.75,"n":1814,"o":9.92,"t":"2025-11-19T05:00:00Z","v":53475,"vw":9.839192},{"c":9.43,"h":10.28,"l":9.4001,"n":1588,"o":10.11,"t":"2025-11-20T05:00:00Z","v":76180,"vw":9.709291},{"c":9.71,"h":9.895,"l":9.37,"n":2006,"o":9.44,"t":"2025-11-21T05:00:00Z","v":80263,"vw":9.694094},{"c":9.87,"h":9.91,"l":9.67,"n":657,"o":9.67,"t":"2025-11-24T05:00:00Z","v":28040,"vw":9.844207},{"c":10.21,"h":10.28,"l":9.89,"n":1001,"o":9.91,"t":"2025-11-25T05:00:00Z","v":56798,"vw":10.072355},{"c":10.5,"h":10.6199,"l":10.1801,"n":1476,"o":10.29,"t":"2025-11-26T05:00:00Z","v":59146,"vw":10.426378},{"c":10.46,"h":10.48,"l":10.2728,"n":669,"o":10.48,"t":"2025-11-28T05:00:00Z","v":23591,"vw":10.42576},{"c":10.31,"h":10.5,"l":10.1593,"n":1020,"o":10.22,"t":"2025-12-01T05:00:00Z","v":48219,"vw":10.346497},{"c":10.6,"h":10.68,"l":10.39,"n":1062,"o":10.41,"t":"2025-12-02T05:00:00Z","v":39793,"vw":10.551754},{"c":10.81,"h":10.88,"l":10.546,"n":1379,"o":10.62,"t":"2025-12-03T05:00:00Z","v":101473,"vw":10.701808},{"c":10.66,"h":10.88,"l":10.32,"n":1264,"o":10.83,"t":"2025-12-04T05:00:00Z","v":32577,"vw":10.70341},{"c":10.56,"h":10.753,"l":10.554,"n":1526,"o":10.66,"t":"2025-12-05T05:00:00Z","v":39548,"vw":10.626602},{"c":10.96,"h":11.07,"l":10.3301,"n":1473,"o":10.62,"t":"2025-12-08T05:00:00Z","v":47516,"vw":10.892245},{"c":11.02,"h":11.21,"l":10.8937,"n":1295,"o":10.8937,"t":"2025-12-09T05:00:00Z","v":38156,"vw":11.072619},{"c":11.3,"h":11.47,"l":10.75,"n":2206,"o":10.7501,"t":"2025-12-10T05:00:00Z","v":66543,"vw":11.21863},{"c":11.3,"h":11.4,"l":11.01,"n":1069,"o":11.3,"t":"2025-12-11T05:00:00Z","v":34812,"vw":11.278135},{"c":10.97,"h":11.39,"l":10.7213,"n":4775,"o":10.7213,"t":"2025-12-12T05:00:00Z","v":74174,"vw":11.017048},{"c":10.96,"h":11.11,"l":10.87,"n":1348,"o":11,"t":"2025-12-15T05:00:00Z","v":51556,"vw":10.960376},{"c":11,"h":11.12,"l":10.885,"n":1086,"o":10.93,"t":"2025-12-16T05:00:00Z","v":42261,"vw":11.003772},{"c":10.78,"h":11.1699,"l":10.72,"n":716,"o":11.05,"t":"2025-12-17T05:00:00Z","v":28781,"vw":10.830472},{"c":10.81,"h":10.97,"l":10.685,"n":711,"o":10.84,"t":"2025-12-18T05:00:00Z","v":33987,"vw":10.820597},{"c":10.79,"h":10.93,"l":10.55,"n":913,"o":10.72,"t":"2025-12-19T05:00:00Z","v":99761,"vw":10.756274},{"c":10.76,"h":10.99,"l":10.71,"n":696,"o":10.87,"t":"2025-12-22T05:00:00Z","v":34843,"vw":10.819733},{"c":10.69,"h":10.8026,"l":10.62,"n":969,"o":10.66,"t":"2025-12-23T05:00:00Z","v":80124,"vw":10.692083},{"c":10.6,"h":10.73,"l":10.49,"n":655,"o":10.63,"t":"2025-12-24T05:00:00Z","v":43734,"vw":10.603048},{"c":10.64,"h":10.86,"l":10.575,"n":699,"o":10.59,"t":"2025-12-26T05:00:00Z","v":36973,"vw":10.694717},{"c":10.61,"h":10.65,"l":10.4202,"n":895,"o":10.6,"t":"2025-12-29T05:00:00Z","v":54184,"vw":10.543525},{"c":10.95,"h":11.16,"l":10.46,"n":1533,"o":10.61,"t":"2025-12-30T05:00:00Z","v":116188,"vw":10.861552},{"c":10.88,"h":11.0681,"l":10.64,"n":1064,"o":10.96,"t":"2025-12-31T05:00:00Z","v":66536,"vw":10.854029},{"c":10.76,"h":11.065,"l":10.6,"n":808,"o":10.88,"t":"2026-01-02T05:00:00Z","v":34074,"vw":10.755295},{"c":11.11,"h":11.2199,"l":10.76,"n":1085,"o":10.76,"t":"2026-01-05T05:00:00Z","v":46967,"vw":11.053824},{"c":11.54,"h":11.69,"l":11.03,"n":1406,"o":11.1,"t":"2026-01-06T05:00:00Z","v":78320,"vw":11.445845},{"c":11.68,"h":11.71,"l":11.38,"n":2471,"o":11.51,"t":"2026-01-07T05:00:00Z","v":162218,"vw":11.63096},{"c":10.31,"h":10.6199,"l":9.75,"n":3029,"o":10.53,"t":"2026-01-08T05:00:00Z","v":304354,"vw":10.283213},{"c":10.56,"h":10.8257,"l":10.19,"n":1257,"o":10.3,"t":"2026-01-09T05:00:00Z","v":73257,"vw":10.559001},{"c":10.56,"h":10.8,"l":10.4,"n":1314,"o":10.41,"t":"2026-01-12T05:00:00Z","v":75736,"vw":10.60266},{"c":10.53,"h":10.68,"l":10.315,"n":1122,"o":10.53,"t":"2026-01-13T05:00:00Z","v":69154,"vw":10.471058},{"c":10.73,"h":10.73,"l":10.5,"n":1014,"o":10.53,"t":"2026-01-14T05:00:00Z","v":43864,"vw":10.664374},{"c":10.83,"h":11.2,"l":10.795,"n":1336,"o":10.82,"t":"2026-01-15T05:00:00Z","v":75733,"vw":10.97167},{"c":10.79,"h":11.02,"l":10.71,"n":957,"o":10.85,"t":"2026-01-16T05:00:00Z","v":41142,"vw":10.824492},{"c":10.5,"h":10.6812,"l":10.4301,"n":1694,"o":10.5,"t":"2026-01-20T05:00:00Z","v":107113,"vw":10.517219},{"c":10.86,"h":10.96,"l":10.55,"n":1296,"o":10.6,"t":"2026-01-21T05:00:00Z","v":80214,"vw":10.809165},{"c":11.05,"h":11.06,"l":10.7,"n":1209,"o":10.92,"t":"2026-01-22T05:00:00Z","v":85885,"vw":10.899066},{"c":10.84,"h":11.02,"l":10.72,"n":1434,"o":11,"t":"2026-01-23T05:00:00Z","v":52556,"vw":10.832583},{"c":11.09,"h":11.81,"l":10.75,"n":1780,"o":10.8,"t":"2026-01-26T05:00:00Z","v":137371,"vw":11.279688},{"c":12.24,"h":12.69,"l":11.1,"n":3601,"o":11.12,"t":"2026-01-27T05:00:00Z","v":502409,"vw":12.166804},{"c":11.7,"h":12.35,"l":11.685,"n":1820,"o":12.31,"t":"2026-01-28T05:00:00Z","v":156566,"vw":11.899259},{"c":11.57,"h":11.87,"l":11.3,"n":1895,"o":11.72,"t":"2026-01-29T05:00:00Z","v":127074,"vw":11.538996},{"c":12.09,"h":12.24,"l":11.34,"n":3142,"o":11.45,"t":"2026-01-30T05:00:00Z","v":261360,"vw":11.876981},{"c":11.75,"h":12.58,"l":11.3023,"n":3030,"o":12.1,"t":"2026-02-02T05:00:00Z","v":197770,"vw":12.204924},{"c":11.57,"h":11.78,"l":11.22,"n":2020,"o":11.78,"t":"2026-02-03T05:00:00Z","v":123378,"vw":11.490885},{"c":11.71,"h":12.105,"l":11.3097,"n":1974,"o":11.64,"t":"2026-02-04T05:00:00Z","v":153043,"vw":11.75425},{"c":10.84,"h":11.65,"l":10.7601,"n":2163,"o":11.62,"t":"2026-02-05T05:00:00Z","v":169807,"vw":11.058033},{"c":11.36,"h":11.43,"l":10.49,"n":1160,"o":10.85,"t":"2026-02-06T05:00:00Z","v":71360,"vw":11.212452},{"c":11.88,"h":12.57,"l":11.33,"n":2095,"o":11.52,"t":"2026-02-09T05:00:00Z","v":228540,"vw":11.882941},{"c":13.69,"h":13.9195,"l":11.74,"n":4341,"o":12.19,"t":"2026-02-10T05:00:00Z","v":516789,"vw":13.36401},{"c":14.4,"h":15.3383,"l":13.4124,"n":5240,"o":13.73,"t":"2026-02-11T05:00:00Z","v":496926,"vw":14.189149},{"c":13.15,"h":14.5,"l":12.9654,"n":3122,"o":14.3,"t":"2026-02-12T05:00:00Z","v":246538,"vw":13.378159},{"c":13.8,"h":13.98,"l":13.005,"n":2096,"o":13.22,"t":"2026-02-13T05:00:00Z","v":155530,"vw":13.649003},{"c":12.71,"h":14.2283,"l":12.51,"n":3445,"o":14.05,"t":"2026-02-17T05:00:00Z","v":276291,"vw":12.84054},{"c":12.83,"h":13.36,"l":12.51,"n":1900,"o":12.51,"t":"2026-02-18T05:00:00Z","v":126994,"vw":12.966935},{"c":13.11,"h":13.24,"l":12.6,"n":1738,"o":12.6,"t":"2026-02-19T05:00:00Z","v":129421,"vw":13.014244},{"c":13.68,"h":13.78,"l":12.932,"n":1906,"o":13.02,"t":"2026-02-20T05:00:00Z","v":113453,"vw":13.476529},{"c":12.97,"h":13.5791,"l":12.86,"n":1492,"o":13.43,"t":"2026-02-23T05:00:00Z","v":133435,"vw":13.044791},{"c":13.1,"h":13.625,"l":12.72,"n":2246,"o":13.03,"t":"2026-02-24T05:00:00Z","v":192685,"vw":13.099418},{"c":13.12,"h":13.27,"l":12.8376,"n":1508,"o":13.26,"t":"2026-02-25T05:00:00Z","v":139884,"vw":13.032433},{"c":13.04,"h":13.21,"l":12.66,"n":1884,"o":13.19,"t":"2026-02-26T05:00:00Z","v":88795,"vw":12.898539},{"c":12.28,"h":12.78,"l":11.96,"n":1670,"o":12.78,"t":"2026-02-27T05:00:00Z","v":134201,"vw":12.293191},{"c":12.56,"h":12.7995,"l":11.95,"n":1568,"o":11.98,"t":"2026-03-02T05:00:00Z","v":84396,"vw":12.5582},{"c":12.04,"h":12.36,"l":11.62,"n":1401,"o":12.05,"t":"2026-03-03T05:00:00Z","v":128162,"vw":12.005535},{"c":12.37,"h":12.59,"l":11.95,"n":879,"o":12.16,"t":"2026-03-04T05:00:00Z","v":60431,"vw":12.362464},{"c":11.9,"h":12.7099,"l":11.75,"n":3368,"o":12.27,"t":"2026-03-05T05:00:00Z","v":110674,"vw":11.957299},{"c":11.18,"h":12.4399,"l":10.88,"n":2643,"o":11.54,"t":"2026-03-06T05:00:00Z","v":219381,"vw":11.305383},{"c":11.42,"h":11.44,"l":10.6324,"n":1450,"o":10.94,"t":"2026-03-09T04:00:00Z","v":86034,"vw":10.999115},{"c":11.34,"h":11.75,"l":11.095,"n":1062,"o":11.29,"t":"2026-03-10T04:00:00Z","v":55236,"vw":11.447475},{"c":11.46,"h":11.87,"l":11.21,"n":1174,"o":11.28,"t":"2026-03-11T04:00:00Z","v":55396,"vw":11.402118},{"c":11.115,"h":11.38,"l":10.8912,"n":710,"o":11.1,"t":"2026-03-12T04:00:00Z","v":37913,"vw":11.146041},{"c":11.09,"h":11.385,"l":10.8901,"n":1437,"o":11.31,"t":"2026-03-13T04:00:00Z","v":58325,"vw":11.09373},{"c":11.24,"h":11.88,"l":11.07,"n":2015,"o":11.15,"t":"2026-03-16T04:00:00Z","v":59649,"vw":11.279408},{"c":11.27,"h":11.5629,"l":11.15,"n":1926,"o":11.3,"t":"2026-03-17T04:00:00Z","v":66576,"vw":11.286235},{"c":10.83,"h":11.275,"l":10.74,"n":2634,"o":11.12,"t":"2026-03-18T04:00:00Z","v":286195,"vw":10.975031},{"c":11.08,"h":11.36,"l":10.48,"n":1525,"o":10.68,"t":"2026-03-19T04:00:00Z","v":97583,"vw":10.888753},{"c":10.92,"h":11.25,"l":10.82,"n":1699,"o":11.09,"t":"2026-03-20T04:00:00Z","v":123931,"vw":10.956616},{"c":11.33,"h":11.62,"l":10.97,"n":1271,"o":11,"t":"2026-03-23T04:00:00Z","v":60023,"vw":11.414216},{"c":11.57,"h":11.66,"l":11.16,"n":1411,"o":11.16,"t":"2026-03-24T04:00:00Z","v":72276,"vw":11.512636},{"c":11.63,"h":11.88,"l":11.595,"n":1160,"o":11.78,"t":"2026-03-25T04:00:00Z","v":39495,"vw":11.678041},{"c":11.4,"h":11.685,"l":11.3,"n":1547,"o":11.44,"t":"2026-03-26T04:00:00Z","v":47557,"vw":11.430494},{"c":11.04,"h":11.655,"l":10.9797,"n":1199,"o":11.22,"t":"2026-03-27T04:00:00Z","v":40657,"vw":11.128753},{"c":10.73,"h":11.23,"l":10.65,"n":2105,"o":11.23,"t":"2026-03-30T04:00:00Z","v":97440,"vw":10.812052},{"c":10.95,"h":11.19,"l":10.56,"n":2457,"o":11.01,"t":"2026-03-31T04:00:00Z","v":161446,"vw":10.802284},{"c":11.13,"h":11.53,"l":11.03,"n":2241,"o":11.03,"t":"2026-04-01T04:00:00Z","v":54112,"vw":11.209278},{"c":11.14,"h":11.19,"l":10.85,"n":912,"o":10.89,"t":"2026-04-02T04:00:00Z","v":33324,"vw":11.102299},{"c":11.31,"h":11.43,"l":11.12,"n":1673,"o":11.14,"t":"2026-04-06T04:00:00Z","v":82144,"vw":11.333532},{"c":11.21,"h":11.336,"l":10.96,"n":1155,"o":11.31,"t":"2026-04-07T04:00:00Z","v":72937,"vw":11.137947},{"c":11.76,"h":12.19,"l":11.37,"n":3564,"o":11.76,"t":"2026-04-08T04:00:00Z","v":275709,"vw":11.72822},{"c":14.43,"h":14.75,"l":12.46,"n":7578,"o":13.5,"t":"2026-04-09T04:00:00Z","v":719535,"vw":13.960517},{"c":13.35,"h":14.53,"l":12.18,"n":4253,"o":14.43,"t":"2026-04-10T04:00:00Z","v":313900,"vw":13.039927},{"c":13.77,"h":14.1,"l":12.99,"n":3199,"o":13.33,"t":"2026-04-13T04:00:00Z","v":182602,"vw":13.570925},{"c":13.56,"h":13.84,"l":13.54,"n":2480,"o":13.8,"t":"2026-04-14T04:00:00Z","v":89745,"vw":13.631316},{"c":13.28,"h":13.55,"l":13.18,"n":2039,"o":13.51,"t":"2026-04-15T04:00:00Z","v":72747,"vw":13.32687},{"c":13.14,"h":13.43,"l":13,"n":2102,"o":13.19,"t":"2026-04-16T04:00:00Z","v":97523,"vw":13.126992},{"c":13.65,"h":13.75,"l":13.201,"n":1833,"o":13.39,"t":"2026-04-17T04:00:00Z","v":97092,"vw":13.533473},{"c":14.16,"h":14.25,"l":12.9971,"n":2189,"o":13.63,"t":"2026-04-20T04:00:00Z","v":109572,"vw":14.052012},{"c":13.67,"h":14.46,"l":13.58,"n":1444,"o":14.17,"t":"2026-04-21T04:00:00Z","v":68848,"vw":13.909628},{"c":13.8,"h":14,"l":13.635,"n":1872,"o":13.84,"t":"2026-04-22T04:00:00Z","v":93780,"vw":13.825723},{"c":14.14,"h":14.78,"l":13.745,"n":2833,"o":14,"t":"2026-04-23T04:00:00Z","v":176503,"vw":14.300171},{"c":14.44,"h":14.68,"l":13.875,"n":2342,"o":14.14,"t":"2026-04-24T04:00:00Z","v":115024,"vw":14.406636},{"c":14.28,"h":14.8,"l":14.14,"n":1834,"o":14.55,"t":"2026-04-27T04:00:00Z","v":78459,"vw":14.34881},{"c":14.17,"h":14.35,"l":13.75,"n":1982,"o":13.96,"t":"2026-04-28T04:00:00Z","v":63936,"vw":14.056852},{"c":13.75,"h":14.17,"l":13.6,"n":1972,"o":14.16,"t":"2026-04-29T04:00:00Z","v":91721,"vw":13.768155},{"c":14.4,"h":14.465,"l":13.59,"n":1735,"o":13.75,"t":"2026-04-30T04:00:00Z","v":61742,"vw":14.190647},{"c":14.48,"h":14.55,"l":14.255,"n":1828,"o":14.41,"t":"2026-05-01T04:00:00Z","v":57293,"vw":14.43631},{"c":14.59,"h":14.81,"l":14.225,"n":2219,"o":14.5,"t":"2026-05-04T04:00:00Z","v":75080,"vw":14.625264},{"c":14.69,"h":14.98,"l":14.442,"n":2502,"o":14.62,"t":"2026-05-05T04:00:00Z","v":98232,"vw":14.767514},{"c":15.12,"h":15.2,"l":14.73,"n":1842,"o":14.96,"t":"2026-05-06T04:00:00Z","v":87086,"vw":15.025466},{"c":14.86,"h":15.14,"l":14.8,"n":1752,"o":15.14,"t":"2026-05-07T04:00:00Z","v":70667,"vw":14.944895},{"c":15.38,"h":15.61,"l":14.71,"n":2894,"o":14.8,"t":"2026-05-08T04:00:00Z","v":140175,"vw":15.400772},{"c":15.41,"h":15.61,"l":15.26,"n":1727,"o":15.55,"t":"2026-05-11T04:00:00Z","v":82526,"vw":15.410577},{"c":15.12,"h":15.42,"l":14.2,"n":2455,"o":15.34,"t":"2026-05-12T04:00:00Z","v":77499,"vw":14.977572},{"c":16.34,"h":16.39,"l":15.13,"n":5210,"o":15.13,"t":"2026-05-13T04:00:00Z","v":359350,"vw":16.024902},{"c":17.5,"h":17.9,"l":15.76,"n":5832,"o":16.43,"t":"2026-05-14T04:00:00Z","v":603586,"vw":17.148504},{"c":16.96,"h":19.86,"l":16.66,"n":13273,"o":16.895,"t":"2026-05-15T04:00:00Z","v":1114936,"vw":18.051359},{"c":15.75,"h":17,"l":15.55,"n":5067,"o":16.99,"t":"2026-05-18T04:00:00Z","v":323327,"vw":16.041945},{"c":15.29,"h":15.93,"l":15,"n":2911,"o":15.48,"t":"2026-05-19T04:00:00Z","v":189143,"vw":15.432145},{"c":16.95,"h":17.62,"l":15.455,"n":6245,"o":15.5,"t":"2026-05-20T04:00:00Z","v":518167,"vw":16.867165},{"c":18.42,"h":18.59,"l":16.0101,"n":9538,"o":16.6,"t":"2026-05-21T04:00:00Z","v":771061,"vw":17.876457},{"c":17.55,"h":19.57,"l":17.48,"n":10326,"o":19.15,"t":"2026-05-22T04:00:00Z","v":768961,"vw":18.504251},{"c":17.85,"h":18.67,"l":17.4503,"n":6030,"o":18.4,"t":"2026-05-26T04:00:00Z","v":448952,"vw":17.988852},{"c":17.49,"h":18.46,"l":17.43,"n":5128,"o":17.94,"t":"2026-05-27T04:00:00Z","v":295159,"vw":17.68202},{"c":17.03,"h":17.5199,"l":16.5616,"n":4960,"o":17.28,"t":"2026-05-28T04:00:00Z","v":245866,"vw":17.034123},{"c":16.98,"h":17.4,"l":16.2512,"n":4233,"o":17.26,"t":"2026-05-29T04:00:00Z","v":260662,"vw":16.627059},{"c":16.79,"h":17.47,"l":16.52,"n":4421,"o":17.08,"t":"2026-06-01T04:00:00Z","v":268167,"vw":16.907176},{"c":17.79,"h":18.07,"l":17.36,"n":4172,"o":17.41,"t":"2026-06-02T04:00:00Z","v":239977,"vw":17.741223},{"c":16.49,"h":17.8099,"l":16.48,"n":4190,"o":17.62,"t":"2026-06-03T04:00:00Z","v":229107,"vw":16.859212},{"c":17.22,"h":17.325,"l":16.21,"n":2681,"o":16.36,"t":"2026-06-04T04:00:00Z","v":150886,"vw":16.910663},{"c":16.2,"h":16.95,"l":15.91,"n":7334,"o":16.805,"t":"2026-06-05T04:00:00Z","v":442133,"vw":16.242732},{"c":16.63,"h":16.89,"l":16.4,"n":3763,"o":16.5,"t":"2026-06-08T04:00:00Z","v":182755,"vw":16.599942},{"c":16.26,"h":17.37,"l":15.3201,"n":3261,"o":16.8,"t":"2026-06-09T04:00:00Z","v":241311,"vw":16.18608},{"c":16.34,"h":16.64,"l":16.04,"n":3529,"o":16.04,"t":"2026-06-10T04:00:00Z","v":167105,"vw":16.322242},{"c":17.37,"h":17.4,"l":16.37,"n":2701,"o":16.37,"t":"2026-06-11T04:00:00Z","v":158051,"vw":17.068396},{"c":17.55,"h":17.82,"l":17.1073,"n":3421,"o":17.45,"t":"2026-06-12T04:00:00Z","v":186144,"vw":17.573813},{"c":18.24,"h":18.57,"l":17.52,"n":3421,"o":18.065,"t":"2026-06-15T04:00:00Z","v":129309,"vw":18.14303},{"c":17.58,"h":18.57,"l":17.58,"n":2371,"o":18.24,"t":"2026-06-16T04:00:00Z","v":99344,"vw":17.880369},{"c":17.45,"h":18.03,"l":17.38,"n":3054,"o":17.58,"t":"2026-06-17T04:00:00Z","v":132807,"vw":17.672013},{"c":18.6,"h":18.71,"l":17.84,"n":2902,"o":18.11,"t":"2026-06-18T04:00:00Z","v":168702,"vw":18.343805},{"c":18.31,"h":19.16,"l":18.1,"n":3668,"o":18.68,"t":"2026-06-22T04:00:00Z","v":172093,"vw":18.432891},{"c":17.82,"h":18.31,"l":17.51,"n":2612,"o":17.86,"t":"2026-06-23T04:00:00Z","v":125996,"vw":17.955197},{"c":17.605,"h":18.26,"l":17.5,"n":2932,"o":17.74,"t":"2026-06-24T04:00:00Z","v":150018,"vw":17.756438},{"c":18.06,"h":18.26,"l":17.5101,"n":3122,"o":18.05,"t":"2026-06-25T04:00:00Z","v":153185,"vw":17.911298},{"c":17.63,"h":17.8,"l":17.15,"n":3738,"o":17.72,"t":"2026-06-26T04:00:00Z","v":430777,"vw":17.579531},{"c":18.35,"h":18.4,"l":17.21,"n":2761,"o":17.54,"t":"2026-06-29T04:00:00Z","v":114358,"vw":18.062434},{"c":19.01,"h":19.155,"l":18.1849,"n":3635,"o":18.4,"t":"2026-06-30T04:00:00Z","v":214187,"vw":18.838035},{"c":18.77,"h":19.165,"l":18.33,"n":3197,"o":18.72,"t":"2026-07-01T04:00:00Z","v":109488,"vw":18.760804},{"c":16.61,"h":19.05,"l":16.34,"n":3992,"o":19.02,"t":"2026-07-02T04:00:00Z","v":212289,"vw":17.083908},{"c":16.92,"h":17.39,"l":16.62,"n":2986,"o":16.72,"t":"2026-07-06T04:00:00Z","v":141970,"vw":17.066893},{"c":16.15,"h":16.89,"l":15.37,"n":3930,"o":16.79,"t":"2026-07-07T04:00:00Z","v":240616,"vw":15.92332},{"c":16.63,"h":16.7,"l":15.91,"n":2730,"o":15.91,"t":"2026-07-08T04:00:00Z","v":144322,"vw":16.48716},{"c":17.03,"h":17.5,"l":16.73,"n":2922,"o":16.98,"t":"2026-07-09T04:00:00Z","v":129233,"vw":17.202012},{"c":17.22,"h":17.505,"l":16.5901,"n":1686,"o":16.93,"t":"2026-07-10T04:00:00Z","v":66559,"vw":17.136456},{"c":17.015,"h":17.06,"l":16.5,"n":2756,"o":16.91,"t":"2026-07-13T04:00:00Z","v":107407,"vw":16.90549},{"c":17.5,"h":17.65,"l":16.895,"n":3576,"o":17.31,"t":"2026-07-14T04:00:00Z","v":139540,"vw":17.338667},{"c":17.14,"h":17.63,"l":16.7,"n":2846,"o":17.54,"t":"2026-07-15T04:00:00Z","v":88410,"vw":17.210786},{"c":16.7,"h":17.1,"l":16.3401,"n":3758,"o":16.92,"t":"2026-07-16T04:00:00Z","v":113836,"vw":16.599089},{"c":17.18,"h":17.22,"l":15.24,"n":3055,"o":16.18,"t":"2026-07-17T04:00:00Z","v":186199,"vw":16.584069},{"c":16.56,"h":17.5775,"l":16.48,"n":3790,"o":17.23,"t":"2026-07-20T04:00:00Z","v":187269,"vw":16.801465},{"c":17.18,"h":17.55,"l":16.69,"n":2188,"o":16.91,"t":"2026-07-21T04:00:00Z","v":101187,"vw":17.276145},{"c":18.01,"h":18.31,"l":16.7,"n":8216,"o":17.15,"t":"2026-07-22T04:00:00Z","v":509269,"vw":17.636315},{"c":21.82,"h":23.15,"l":20.61,"n":15521,"o":21.18,"t":"2026-07-23T04:00:00Z","v":1066267,"vw":21.93272},{"c":17.96,"h":21.8,"l":17.5009,"n":11436,"o":21.8,"t":"2026-07-24T04:00:00Z","v":830239,"vw":18.671361},{"c":18.48,"h":18.64,"l":17.41,"n":5582,"o":18.32,"t":"2026-07-27T04:00:00Z","v":292172,"vw":18.059186},{"c":18.76,"h":20.05,"l":18.57,"n":8303,"o":19.63,"t":"2026-07-28T04:00:00Z","v":777574,"vw":18.983192},{"c":16.69,"h":19.115,"l":16.57,"n":8112,"o":18.71,"t":"2026-07-29T04:00:00Z","v":558108,"vw":17.346865},{"c":18.13,"h":18.4,"l":17.27,"n":4973,"o":17.36,"t":"2026-07-30T04:00:00Z","v":281113,"vw":18.032733},{"c":18.29,"h":18.595,"l":17.7001,"n":4201,"o":18.4,"t":"2026-07-31T04:00:00Z","v":201560,"vw":18.27852},{"c":19.65,"h":19.835,"l":18.15,"n":5824,"o":18.41,"t":"2026-08-03T04:00:00Z","v":403105,"vw":19.277529},{"c":21.38,"h":21.74,"l":19.34,"n":7437,"o":19.78,"t":"2026-08-04T04:00:00Z","v":667630,"vw":20.566731},{"c":20.98,"h":21.55,"l":20.79,"n":5594,"o":21.46,"t":"2026-08-05T04:00:00Z","v":353372,"vw":21.124407},{"c":20.74,"h":21.7199,"l":20.37,"n":7538,"o":20.66,"t":"2026-08-06T04:00:00Z","v":635516,"vw":21.05581},{"c":20.66,"h":21.015,"l":19.68,"n":3919,"o":20.86,"t":"2026-08-07T04:00:00Z","v":269845,"vw":20.611432},{"c":19.89,"h":20.8,"l":19.835,"n":4459,"o":20.8,"t":"2026-08-10T04:00:00Z","v":197581,"vw":20.138312},{"c":20.2,"h":20.5099,"l":19.965,"n":3542,"o":20.2,"t":"2026-08-11T04:00:00Z","v":139400,"vw":20.193197},{"c":20.57,"h":20.6438,"l":20.2701,"n":2848,"o":20.37,"t":"2026-08-12T04:00:00Z","v":117060,"vw":20.489411},{"c":20.41,"h":20.73,"l":20.235,"n":2379,"o":20.56,"t":"2026-08-13T04:00:00Z","v":128839,"vw":20.432468},{"c":20.34,"h":20.81,"l":19.9576,"n":3678,"o":20.36,"t":"2026-08-14T04:00:00Z","v":224310,"vw":20.39096},{"c":19.92,"h":20.42,"l":19.62,"n":3402,"o":20.34,"t":"2026-08-17T04:00:00Z","v":148051,"vw":19.968638},{"c":19.01,"h":19.55,"l":18.58,"n":4417,"o":19.31,"t":"2026-08-18T04:00:00Z","v":250138,"vw":18.952594},{"c":18.04,"h":19.29,"l":17.72,"n":5311,"o":19.1,"t":"2026-08-19T04:00:00Z","v":208865,"vw":18.060677},{"c":17.51,"h":18.18,"l":17.31,"n":3988,"o":17.95,"t":"2026-08-20T04:00:00Z","v":202321,"vw":17.587259},{"c":17.21,"h":17.945,"l":16.73,"n":4577,"o":17.74,"t":"2026-08-21T04:00:00Z","v":319906,"vw":17.134676},{"c":16.81,"h":17.02,"l":16.32,"n":4586,"o":17,"t":"2026-08-24T04:00:00Z","v":180456,"vw":16.763454},{"c":16.87,"h":17.25,"l":16.5481,"n":3393,"o":16.86,"t":"2026-08-25T04:00:00Z","v":147546,"vw":16.797565},{"c":17.78,"h":17.895,"l":16.78,"n":4292,"o":16.93,"t":"2026-08-26T04:00:00Z","v":263854,"vw":17.585797},{"c":17.99,"h":18.17,"l":17.8,"n":2663,"o":18.07,"t":"2026-08-27T04:00:00Z","v":129247,"vw":17.946302},{"c":17.71,"h":18.22,"l":17.57,"n":2772,"o":18.09,"t":"2026-08-28T04:00:00Z","v":180770,"vw":17.746621},{"c":17.32,"h":17.87,"l":17.012,"n":3045,"o":17.78,"t":"2026-08-31T04:00:00Z","v":176415,"vw":17.325238},{"c":16.69,"h":17.09,"l":16.314,"n":4272,"o":17.07,"t":"2026-09-01T04:00:00Z","v":175046,"vw":16.559069},{"c":16.99,"h":17.13,"l":16.5215,"n":2870,"o":16.76,"t":"2026-09-02T04:00:00Z","v":123287,"vw":16.935376},{"c":16.98,"h":17.09,"l":16.4801,"n":2103,"o":17.09,"t":"2026-09-03T04:00:00Z","v":89866,"vw":16.940206},{"c":17.33,"h":17.4444,"l":17.07,"n":2108,"o":17.19,"t":"2026-09-04T04:00:00Z","v":72115,"vw":17.214428},{"c":17.63,"h":17.825,"l":17.37,"n":2841,"o":17.61,"t":"2026-09-08T04:00:00Z","v":107567,"vw":17.629152},{"c":17.42,"h":17.8,"l":17.37,"n":3148,"o":17.51,"t":"2026-09-09T04:00:00Z","v":79602,"vw":17.485795},{"c":17.04,"h":17.38,"l":16.7,"n":3099,"o":17.03,"t":"2026-09-10T04:00:00Z","v":121581,"vw":17.035514},{"c":17.47,"h":17.62,"l":17.1797,"n":1634,"o":17.29,"t":"2026-09-11T04:00:00Z","v":56296,"vw":17.464466},{"c":16.28,"h":17.11,"l":16.22,"n":2300,"o":17.11,"t":"2026-09-14T04:00:00Z","v":114848,"vw":16.48544},{"c":16.28,"h":16.4,"l":15.84,"n":2973,"o":16.27,"t":"2026-09-15T04:00:00Z","v":99783,"vw":16.093828},{"c":16.45,"h":16.74,"l":16.15,"n":2445,"o":16.34,"t":"2026-09-16T04:00:00Z","v":98439,"vw":16.448858},{"c":16.68,"h":17.03,"l":16.63,"n":2183,"o":16.83,"t":"2026-09-17T04:00:00Z","v":61014,"vw":16.763084},{"c":16.06,"h":16.72,"l":15.71,"n":3605,"o":16.68,"t":"2026-09-18T04:00:00Z","v":198674,"vw":16.042982},{"c":16.59,"h":16.6,"l":15.96,"n":2922,"o":16.13,"t":"2026-09-21T04:00:00Z","v":112688,"vw":16.405194},{"c":17.23,"h":17.28,"l":16.69,"n":2018,"o":16.71,"t":"2026-09-22T04:00:00Z","v":62863,"vw":17.061462},{"c":17.26,"h":17.32,"l":16.875,"n":2541,"o":17.2,"t":"2026-09-23T04:00:00Z","v":84445,"vw":17.192719},{"c":17.13,"h":17.36,"l":16.735,"n":2088,"o":17.13,"t":"2026-09-24T04:00:00Z","v":57633,"vw":17.062086},{"c":17.52,"h":17.825,"l":17.24,"n":2116,"o":17.24,"t":"2026-09-25T04:00:00Z","v":67770,"vw":17.530025},{"c":17.11,"h":17.6257,"l":16.93,"n":3243,"o":17.42,"t":"2026-09-28T04:00:00Z","v":113677,"vw":17.147543},{"c":17.3,"h":17.46,"l":16.86,"n":1975,"o":17.2,"t":"2026-09-29T04:00:00Z","v":96783,"vw":17.132535},{"c":17.73,"h":18,"l":17.3,"n":3037,"o":17.3,"t":"2026-09-30T04:00:00Z","v":113237,"vw":17.680025},{"c":18.56,"h":18.62,"l":17.4249,"n":3205,"o":17.8,"t":"2026-10-01T04:00:00Z","v":144728,"vw":18.296723},{"c":18.99,"h":19.0309,"l":18.6,"n":2682,"o":18.82,"t":"2026-10-02T04:00:00Z","v":153345,"vw":18.929304},{"c":18.78,"h":19.4999,"l":18.76,"n":4974,"o":19.02,"t":"2026-10-05T04:00:00Z","v":285365,"vw":19.036745},{"c":19.05,"h":19.2,"l":18.79,"n":4648,"o":19.01,"t":"2026-10-06T04:00:00Z","v":217679,"vw":19.028097},{"c":20,"h":20.3,"l":18.34,"n":14001,"o":18.8,"t":"2026-10-07T04:00:00Z","v":1451467,"vw":19.575909},{"c":19.97,"h":20.95,"l":19.38,"n":12354,"o":20.11,"t":"2026-10-08T04:00:00Z","v":1099594,"vw":20.107896},{"c":20.79,"h":21.44,"l":19.74,"n":6527,"o":19.99,"t":"2026-10-09T04:00:00Z","v":491803,"vw":20.821291},{"c":20.74,"h":21.49,"l":20.515,"n":6702,"o":20.91,"t":"2026-10-12T04:00:00Z","v":553055,"vw":20.926007},{"c":21.28,"h":21.35,"l":20.0556,"n":8780,"o":21.03,"t":"2026-10-13T04:00:00Z","v":790073,"vw":21.031741},{"c":20.2,"h":21.15,"l":19.385,"n":6700,"o":20.4,"t":"2026-10-14T04:00:00Z","v":497545,"vw":20.263339},{"c":19.24,"h":19.79,"l":18.76,"n":4432,"o":19.79,"t":"2026-10-15T04:00:00Z","v":283082,"vw":19.145612},{"c":18.33,"h":19.39,"l":18.03,"n":4521,"o":19.19,"t":"2026-10-16T04:00:00Z","v":256401,"vw":18.519741},{"c":19.03,"h":19.2266,"l":18.4,"n":4918,"o":18.81,"t":"2026-10-19T04:00:00Z","v":247985,"vw":18.879504},{"c":19,"h":19.19,"l":18.285,"n":3784,"o":18.8,"t":"2026-10-20T04:00:00Z","v":187055,"vw":18.976981},{"c":19.71,"h":19.71,"l":18.9302,"n":3904,"o":19.33,"t":"2026-10-21T04:00:00Z","v":229181,"vw":19.444273},{"c":17.5,"h":19,"l":17.31,"n":4510,"o":19,"t":"2026-10-22T04:00:00Z","v":261391,"vw":17.611114}],"volatilityBars":[{"c":16.815,"h":16.92,"l":16.69,"n":57,"o":16.71,"t":"2026-09-22T13:30:00Z","v":3916,"vw":16.770441},{"c":16.995,"h":17.04,"l":16.815,"n":85,"o":16.86,"t":"2026-09-22T13:45:00Z","v":4341,"vw":16.976878},{"c":16.97,"h":16.995,"l":16.87,"n":40,"o":16.995,"t":"2026-09-22T14:00:00Z","v":1752,"vw":16.942932},{"c":16.88,"h":16.97,"l":16.88,"n":31,"o":16.97,"t":"2026-09-22T14:15:00Z","v":1313,"vw":16.912857},{"c":16.91,"h":16.91,"l":16.91,"n":8,"o":16.91,"t":"2026-09-22T14:30:00Z","v":154,"vw":16.91},{"c":16.8,"h":16.85,"l":16.79,"n":39,"o":16.85,"t":"2026-09-22T14:45:00Z","v":1288,"vw":16.820877},{"c":16.83,"h":16.89,"l":16.83,"n":6,"o":16.89,"t":"2026-09-22T15:00:00Z","v":534,"vw":16.876328},{"c":16.865,"h":16.865,"l":16.865,"n":4,"o":16.865,"t":"2026-09-22T15:15:00Z","v":149,"vw":16.865},{"c":16.76,"h":16.86,"l":16.76,"n":22,"o":16.86,"t":"2026-09-22T15:30:00Z","v":799,"vw":16.832368},{"c":16.815,"h":16.815,"l":16.815,"n":2,"o":16.815,"t":"2026-09-22T15:45:00Z","v":1004,"vw":16.815},{"c":16.895,"h":16.895,"l":16.845,"n":16,"o":16.845,"t":"2026-09-22T16:00:00Z","v":1288,"vw":16.857174},{"c":16.89,"h":16.895,"l":16.8622,"n":23,"o":16.8622,"t":"2026-09-22T16:15:00Z","v":827,"vw":16.882733},{"c":16.92,"h":16.92,"l":16.92,"n":17,"o":16.92,"t":"2026-09-22T16:30:00Z","v":563,"vw":16.92},{"c":16.95,"h":16.97,"l":16.925,"n":12,"o":16.97,"t":"2026-09-22T16:45:00Z","v":1266,"vw":16.95158},{"c":16.91,"h":17,"l":16.91,"n":14,"o":17,"t":"2026-09-22T17:00:00Z","v":724,"vw":16.928},{"c":16.95,"h":16.95,"l":16.95,"n":9,"o":16.95,"t":"2026-09-22T17:15:00Z","v":494,"vw":16.95},{"c":17,"h":17,"l":16.955,"n":33,"o":16.955,"t":"2026-09-22T17:30:00Z","v":1480,"vw":16.977866},{"c":17.155,"h":17.155,"l":17.03,"n":70,"o":17.03,"t":"2026-09-22T17:45:00Z","v":2810,"vw":17.130503},{"c":17.15,"h":17.16,"l":17.135,"n":28,"o":17.14,"t":"2026-09-22T18:00:00Z","v":800,"vw":17.149},{"c":17.1187,"h":17.135,"l":17.09,"n":73,"o":17.13,"t":"2026-09-22T18:15:00Z","v":2363,"vw":17.107516},{"c":17.13,"h":17.16,"l":17.12,"n":45,"o":17.13,"t":"2026-09-22T18:30:00Z","v":2275,"vw":17.1447},{"c":17.15,"h":17.15,"l":17.11,"n":38,"o":17.11,"t":"2026-09-22T18:45:00Z","v":1364,"vw":17.1275},{"c":17.08,"h":17.11,"l":17.08,"n":18,"o":17.11,"t":"2026-09-22T19:00:00Z","v":676,"vw":17.09},{"c":17.12,"h":17.1501,"l":17.12,"n":34,"o":17.1501,"t":"2026-09-22T19:15:00Z","v":1015,"vw":17.139232},{"c":17.17,"h":17.19,"l":17.13,"n":54,"o":17.15,"t":"2026-09-22T19:30:00Z","v":1419,"vw":17.1625},{"c":17.25,"h":17.28,"l":17.21,"n":285,"o":17.21,"t":"2026-09-22T19:45:00Z","v":8477,"vw":17.249552},{"c":17.23,"h":17.23,"l":17.23,"n":10,"o":17.23,"t":"2026-09-22T20:00:00Z","v":10404,"vw":17.23},{"c":17.09,"h":17.2,"l":17.09,"n":12,"o":17.2,"t":"2026-09-23T13:30:00Z","v":821,"vw":17.184035},{"c":16.9121,"h":17.085,"l":16.9121,"n":5,"o":17.085,"t":"2026-09-23T13:45:00Z","v":246,"vw":16.99855},{"c":16.98,"h":17.09,"l":16.98,"n":44,"o":17.09,"t":"2026-09-23T14:00:00Z","v":1689,"vw":17.059476},{"c":16.875,"h":17,"l":16.875,"n":45,"o":17,"t":"2026-09-23T14:15:00Z","v":2329,"vw":16.930699},{"c":17.02,"h":17.08,"l":16.935,"n":78,"o":16.95,"t":"2026-09-23T14:30:00Z","v":3625,"vw":16.97321},{"c":17.06,"h":17.09,"l":17.06,"n":50,"o":17.09,"t":"2026-09-23T14:45:00Z","v":2043,"vw":17.083571},{"c":17.3,"h":17.3,"l":17.1,"n":69,"o":17.14,"t":"2026-09-23T15:00:00Z","v":2346,"vw":17.158298},{"c":17.31,"h":17.31,"l":17.27,"n":25,"o":17.27,"t":"2026-09-23T15:15:00Z","v":571,"vw":17.29},{"c":17.3,"h":17.3,"l":17.3,"n":23,"o":17.3,"t":"2026-09-23T15:30:00Z","v":608,"vw":17.3},{"c":17.255,"h":17.2588,"l":17.245,"n":49,"o":17.25,"t":"2026-09-23T15:45:00Z","v":1777,"vw":17.250316},{"c":17.26,"h":17.26,"l":17.26,"n":14,"o":17.26,"t":"2026-09-23T16:00:00Z","v":318,"vw":17.26},{"c":17.25,"h":17.29,"l":17.25,"n":39,"o":17.26,"t":"2026-09-23T16:15:00Z","v":1510,"vw":17.278764},{"c":17.25,"h":17.25,"l":17.25,"n":10,"o":17.25,"t":"2026-09-23T16:30:00Z","v":607,"vw":17.25},{"c":17.16,"h":17.265,"l":17.12,"n":63,"o":17.265,"t":"2026-09-23T16:45:00Z","v":2299,"vw":17.171786},{"c":17.195,"h":17.28,"l":17.061,"n":124,"o":17.16,"t":"2026-09-23T17:00:00Z","v":12842,"vw":17.138095},{"c":17.265,"h":17.265,"l":17.26,"n":18,"o":17.26,"t":"2026-09-23T17:15:00Z","v":474,"vw":17.2625},{"c":17.3,"h":17.3,"l":17.26,"n":16,"o":17.3,"t":"2026-09-23T17:30:00Z","v":629,"vw":17.2875},{"c":17.285,"h":17.285,"l":17.26,"n":18,"o":17.26,"t":"2026-09-23T17:45:00Z","v":664,"vw":17.272},{"c":17.23,"h":17.28,"l":17.23,"n":16,"o":17.275,"t":"2026-09-23T18:00:00Z","v":578,"vw":17.265},{"c":17.295,"h":17.3,"l":17.265,"n":70,"o":17.27,"t":"2026-09-23T18:15:00Z","v":1785,"vw":17.283438},{"c":17.23,"h":17.29,"l":17.23,"n":38,"o":17.29,"t":"2026-09-23T18:30:00Z","v":896,"vw":17.25875},{"c":17.29,"h":17.29,"l":17.27,"n":27,"o":17.27,"t":"2026-09-23T18:45:00Z","v":667,"vw":17.276667},{"c":17.32,"h":17.32,"l":17.3,"n":25,"o":17.3,"t":"2026-09-23T19:00:00Z","v":822,"vw":17.304},{"c":17.24,"h":17.3,"l":17.24,"n":32,"o":17.3,"t":"2026-09-23T19:15:00Z","v":1206,"vw":17.282778},{"c":17.295,"h":17.295,"l":17.265,"n":58,"o":17.265,"t":"2026-09-23T19:30:00Z","v":1526,"vw":17.280714},{"c":17.3,"h":17.3,"l":17.18,"n":453,"o":17.27,"t":"2026-09-23T19:45:00Z","v":15745,"vw":17.242799},{"c":17.26,"h":17.26,"l":17.26,"n":11,"o":17.26,"t":"2026-09-23T20:00:00Z","v":12963,"vw":17.26},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-23T22:30:00Z","v":350,"vw":17},{"c":17.33,"h":17.36,"l":17,"n":30,"o":17.13,"t":"2026-09-24T13:30:00Z","v":1547,"vw":17.187045},{"c":16.8,"h":17.25,"l":16.8,"n":100,"o":17.25,"t":"2026-09-24T13:45:00Z","v":6429,"vw":16.978918},{"c":16.945,"h":16.98,"l":16.945,"n":21,"o":16.98,"t":"2026-09-24T14:00:00Z","v":897,"vw":16.950882},{"c":16.7801,"h":16.7801,"l":16.7801,"n":8,"o":16.7801,"t":"2026-09-24T14:15:00Z","v":398,"vw":16.7801},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-09-24T14:30:00Z","v":105,"vw":16.94},{"c":16.78,"h":16.865,"l":16.78,"n":21,"o":16.865,"t":"2026-09-24T14:45:00Z","v":530,"vw":16.83793},{"c":16.77,"h":16.77,"l":16.77,"n":25,"o":16.77,"t":"2026-09-24T15:00:00Z","v":507,"vw":16.77},{"c":16.79,"h":16.825,"l":16.735,"n":52,"o":16.75,"t":"2026-09-24T15:15:00Z","v":2042,"vw":16.774561},{"c":16.815,"h":16.815,"l":16.815,"n":9,"o":16.815,"t":"2026-09-24T15:30:00Z","v":324,"vw":16.815},{"c":16.85,"h":16.87,"l":16.835,"n":33,"o":16.845,"t":"2026-09-24T15:45:00Z","v":1235,"vw":16.853185},{"c":16.865,"h":16.865,"l":16.85,"n":38,"o":16.85,"t":"2026-09-24T16:00:00Z","v":595,"vw":16.858333},{"c":17.17,"h":17.24,"l":16.98,"n":56,"o":16.98,"t":"2026-09-24T16:15:00Z","v":1988,"vw":17.133333},{"c":17.2,"h":17.2,"l":17.07,"n":35,"o":17.11,"t":"2026-09-24T16:30:00Z","v":934,"vw":17.142},{"c":17.275,"h":17.275,"l":17.24,"n":37,"o":17.24,"t":"2026-09-24T17:00:00Z","v":1311,"vw":17.252613},{"c":17.195,"h":17.2251,"l":17.175,"n":51,"o":17.2251,"t":"2026-09-24T17:15:00Z","v":1964,"vw":17.197506},{"c":17.065,"h":17.13,"l":17.065,"n":20,"o":17.12,"t":"2026-09-24T17:30:00Z","v":641,"vw":17.089},{"c":17.09,"h":17.09,"l":17.07,"n":13,"o":17.07,"t":"2026-09-24T17:45:00Z","v":600,"vw":17.08},{"c":17.02,"h":17.04,"l":17.02,"n":12,"o":17.04,"t":"2026-09-24T18:00:00Z","v":313,"vw":17.03},{"c":17.16,"h":17.16,"l":17.16,"n":25,"o":17.16,"t":"2026-09-24T18:15:00Z","v":1726,"vw":17.16},{"c":17.11,"h":17.165,"l":17.11,"n":6,"o":17.165,"t":"2026-09-24T18:30:00Z","v":206,"vw":17.1375},{"c":17.09,"h":17.13,"l":17.09,"n":15,"o":17.13,"t":"2026-09-24T19:00:00Z","v":993,"vw":17.124286},{"c":17.065,"h":17.125,"l":17.065,"n":21,"o":17.07,"t":"2026-09-24T19:15:00Z","v":740,"vw":17.086667},{"c":17.1,"h":17.135,"l":17,"n":102,"o":17.06,"t":"2026-09-24T19:30:00Z","v":3999,"vw":17.065356},{"c":17.13,"h":17.16,"l":17.05,"n":224,"o":17.08,"t":"2026-09-24T19:45:00Z","v":4905,"vw":17.09626},{"c":17.13,"h":17.13,"l":17.13,"n":8,"o":17.13,"t":"2026-09-24T20:00:00Z","v":9020,"vw":17.13},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-09-24T21:00:00Z","v":2601,"vw":17.13},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-09-25T11:00:00Z","v":287,"vw":17.08},{"c":17.58,"h":17.6,"l":17.24,"n":57,"o":17.24,"t":"2026-09-25T13:30:00Z","v":5505,"vw":17.487315},{"c":17.36,"h":17.57,"l":17.355,"n":11,"o":17.46,"t":"2026-09-25T13:45:00Z","v":802,"vw":17.41414},{"c":17.38,"h":17.57,"l":17.38,"n":33,"o":17.57,"t":"2026-09-25T14:00:00Z","v":1978,"vw":17.429679},{"c":17.36,"h":17.4,"l":17.36,"n":17,"o":17.4,"t":"2026-09-25T14:15:00Z","v":681,"vw":17.3725},{"c":17.405,"h":17.405,"l":17.405,"n":3,"o":17.405,"t":"2026-09-25T14:30:00Z","v":111,"vw":17.405},{"c":17.415,"h":17.415,"l":17.415,"n":10,"o":17.415,"t":"2026-09-25T14:45:00Z","v":298,"vw":17.415},{"c":17.5,"h":17.51,"l":17.49,"n":25,"o":17.49,"t":"2026-09-25T15:00:00Z","v":926,"vw":17.5},{"c":17.625,"h":17.6988,"l":17.54,"n":42,"o":17.54,"t":"2026-09-25T15:15:00Z","v":1368,"vw":17.597164},{"c":17.64,"h":17.66,"l":17.64,"n":21,"o":17.65,"t":"2026-09-25T15:30:00Z","v":878,"vw":17.646},{"c":17.695,"h":17.695,"l":17.65,"n":38,"o":17.665,"t":"2026-09-25T15:45:00Z","v":1312,"vw":17.662146},{"c":17.74,"h":17.825,"l":17.74,"n":52,"o":17.79,"t":"2026-09-25T16:00:00Z","v":2289,"vw":17.799518},{"c":17.7,"h":17.8,"l":17.66,"n":38,"o":17.755,"t":"2026-09-25T16:15:00Z","v":1372,"vw":17.733125},{"c":17.665,"h":17.72,"l":17.66,"n":37,"o":17.7,"t":"2026-09-25T16:30:00Z","v":1344,"vw":17.692102},{"c":17.57,"h":17.58,"l":17.55,"n":24,"o":17.55,"t":"2026-09-25T16:45:00Z","v":1497,"vw":17.566318},{"c":17.54,"h":17.54,"l":17.54,"n":8,"o":17.54,"t":"2026-09-25T17:15:00Z","v":233,"vw":17.54},{"c":17.48,"h":17.5,"l":17.48,"n":13,"o":17.5,"t":"2026-09-25T17:45:00Z","v":497,"vw":17.493333},{"c":17.53,"h":17.53,"l":17.5,"n":42,"o":17.5,"t":"2026-09-25T18:00:00Z","v":1310,"vw":17.511667},{"c":17.5,"h":17.5329,"l":17.5,"n":50,"o":17.5329,"t":"2026-09-25T18:15:00Z","v":1240,"vw":17.521975},{"c":17.48,"h":17.48,"l":17.46,"n":13,"o":17.46,"t":"2026-09-25T18:30:00Z","v":388,"vw":17.473528},{"c":17.51,"h":17.51,"l":17.48,"n":78,"o":17.5,"t":"2026-09-25T18:45:00Z","v":3015,"vw":17.5},{"c":17.53,"h":17.539,"l":17.475,"n":66,"o":17.48,"t":"2026-09-25T19:00:00Z","v":3163,"vw":17.494673},{"c":17.52,"h":17.55,"l":17.52,"n":22,"o":17.545,"t":"2026-09-25T19:15:00Z","v":516,"vw":17.538333},{"c":17.49,"h":17.505,"l":17.465,"n":73,"o":17.48,"t":"2026-09-25T19:30:00Z","v":2754,"vw":17.485643},{"c":17.52,"h":17.53,"l":17.45,"n":327,"o":17.525,"t":"2026-09-25T19:45:00Z","v":10218,"vw":17.496786},{"c":17.52,"h":17.52,"l":17.52,"n":12,"o":17.52,"t":"2026-09-25T20:00:00Z","v":12966,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-09-28T12:15:00Z","v":105,"vw":17.52},{"c":17.02,"h":17.585,"l":17,"n":62,"o":17.42,"t":"2026-09-28T13:30:00Z","v":6342,"vw":17.335423},{"c":17.4,"h":17.4,"l":17.001,"n":63,"o":17.105,"t":"2026-09-28T13:45:00Z","v":2794,"vw":17.272359},{"c":17.6257,"h":17.6257,"l":17.335,"n":15,"o":17.335,"t":"2026-09-28T14:00:00Z","v":666,"vw":17.559633},{"c":17.19,"h":17.365,"l":17.1,"n":25,"o":17.1,"t":"2026-09-28T14:15:00Z","v":2783,"vw":17.294033},{"c":17.24,"h":17.29,"l":17.16,"n":79,"o":17.23,"t":"2026-09-28T14:30:00Z","v":4862,"vw":17.196747},{"c":17.105,"h":17.17,"l":17.03,"n":86,"o":17.16,"t":"2026-09-28T14:45:00Z","v":5321,"vw":17.088513},{"c":17.01,"h":17.09,"l":16.99,"n":35,"o":17.09,"t":"2026-09-28T15:00:00Z","v":911,"vw":17.045323},{"c":17.035,"h":17.035,"l":16.93,"n":79,"o":17.01,"t":"2026-09-28T15:15:00Z","v":2642,"vw":16.998859},{"c":17.08,"h":17.08,"l":17.08,"n":4,"o":17.08,"t":"2026-09-28T15:30:00Z","v":105,"vw":17.08},{"c":17.115,"h":17.115,"l":17.07,"n":22,"o":17.07,"t":"2026-09-28T15:45:00Z","v":374,"vw":17.096308},{"c":17.1,"h":17.155,"l":17.1,"n":14,"o":17.12,"t":"2026-09-28T16:00:00Z","v":366,"vw":17.125},{"c":17.26,"h":17.34,"l":17.04,"n":272,"o":17.12,"t":"2026-09-28T16:15:00Z","v":9714,"vw":17.143967},{"c":17.19,"h":17.195,"l":17.19,"n":11,"o":17.195,"t":"2026-09-28T16:30:00Z","v":383,"vw":17.1925},{"c":17.02,"h":17.07,"l":17.02,"n":29,"o":17.07,"t":"2026-09-28T16:45:00Z","v":1042,"vw":17.033125},{"c":17.21,"h":17.21,"l":17.025,"n":44,"o":17.025,"t":"2026-09-28T17:00:00Z","v":1613,"vw":17.104427},{"c":17.185,"h":17.185,"l":17.15,"n":28,"o":17.15,"t":"2026-09-28T17:15:00Z","v":1251,"vw":17.173125},{"c":17.09,"h":17.2,"l":17.09,"n":24,"o":17.19,"t":"2026-09-28T17:30:00Z","v":3054,"vw":17.15633},{"c":17.08,"h":17.125,"l":17.08,"n":9,"o":17.125,"t":"2026-09-28T17:45:00Z","v":226,"vw":17.1025},{"c":17.185,"h":17.185,"l":17.07,"n":38,"o":17.07,"t":"2026-09-28T18:00:00Z","v":1137,"vw":17.13375},{"c":17.185,"h":17.185,"l":17.185,"n":8,"o":17.185,"t":"2026-09-28T18:30:00Z","v":177,"vw":17.185},{"c":17.17,"h":17.22,"l":17.13,"n":155,"o":17.175,"t":"2026-09-28T18:45:00Z","v":7367,"vw":17.170051},{"c":17.12,"h":17.15,"l":17.01,"n":174,"o":17.15,"t":"2026-09-28T19:00:00Z","v":8978,"vw":17.067998},{"c":17.125,"h":17.185,"l":17.09,"n":74,"o":17.09,"t":"2026-09-28T19:15:00Z","v":4304,"vw":17.136606},{"c":17.11,"h":17.115,"l":17.08,"n":39,"o":17.09,"t":"2026-09-28T19:30:00Z","v":1005,"vw":17.094013},{"c":17.11,"h":17.205,"l":17.03,"n":454,"o":17.14,"t":"2026-09-28T19:45:00Z","v":22557,"vw":17.106381},{"c":17.11,"h":17.11,"l":17.11,"n":8,"o":17.11,"t":"2026-09-28T20:00:00Z","v":10850,"vw":17.11},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-09-29T11:15:00Z","v":631,"vw":17.1},{"c":17.19,"h":17.35,"l":17,"n":53,"o":17.2,"t":"2026-09-29T13:30:00Z","v":6392,"vw":17.102588},{"c":17.28,"h":17.46,"l":17.16,"n":73,"o":17.16,"t":"2026-09-29T13:45:00Z","v":3169,"vw":17.343176},{"c":17.08,"h":17.245,"l":17.08,"n":53,"o":17.16,"t":"2026-09-29T14:00:00Z","v":4018,"vw":17.141455},{"c":17.07,"h":17.21,"l":17.06,"n":21,"o":17.21,"t":"2026-09-29T14:15:00Z","v":1633,"vw":17.145703},{"c":17.1,"h":17.11,"l":17.1,"n":11,"o":17.11,"t":"2026-09-29T14:30:00Z","v":857,"vw":17.101429},{"c":17.02,"h":17.085,"l":17,"n":36,"o":17.085,"t":"2026-09-29T14:45:00Z","v":1194,"vw":17.035294},{"c":16.995,"h":17.02,"l":16.945,"n":61,"o":16.96,"t":"2026-09-29T15:00:00Z","v":2268,"vw":16.975649},{"c":16.96,"h":16.96,"l":16.95,"n":8,"o":16.95,"t":"2026-09-29T15:15:00Z","v":228,"vw":16.955},{"c":16.995,"h":16.995,"l":16.925,"n":24,"o":16.9526,"t":"2026-09-29T15:30:00Z","v":896,"vw":16.958629},{"c":16.86,"h":17.005,"l":16.86,"n":27,"o":16.995,"t":"2026-09-29T15:45:00Z","v":4139,"vw":16.98024},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-09-29T16:00:00Z","v":291,"vw":16.93},{"c":16.91,"h":16.92,"l":16.87,"n":47,"o":16.87,"t":"2026-09-29T16:15:00Z","v":1985,"vw":16.906842},{"c":17.03,"h":17.09,"l":16.88,"n":93,"o":16.9157,"t":"2026-09-29T16:30:00Z","v":6983,"vw":16.965234},{"c":17.085,"h":17.17,"l":17,"n":34,"o":17.1,"t":"2026-09-29T16:45:00Z","v":2082,"vw":17.108067},{"c":17.12,"h":17.12,"l":16.87,"n":94,"o":17.05,"t":"2026-09-29T17:00:00Z","v":12371,"vw":17.048501},{"c":17.08,"h":17.16,"l":17.08,"n":19,"o":17.11,"t":"2026-09-29T17:15:00Z","v":1716,"vw":17.140666},{"c":17.06,"h":17.17,"l":17.06,"n":66,"o":17.12,"t":"2026-09-29T17:30:00Z","v":3176,"vw":17.127021},{"c":17.06,"h":17.095,"l":17.03,"n":27,"o":17.05,"t":"2026-09-29T17:45:00Z","v":1194,"vw":17.066335},{"c":17.19,"h":17.19,"l":17.09,"n":64,"o":17.09,"t":"2026-09-29T18:00:00Z","v":6892,"vw":17.147664},{"c":17.25,"h":17.25,"l":17.17,"n":24,"o":17.188,"t":"2026-09-29T18:15:00Z","v":2238,"vw":17.215215},{"c":17.27,"h":17.29,"l":17.17,"n":103,"o":17.19,"t":"2026-09-29T18:30:00Z","v":3391,"vw":17.23887},{"c":17.28,"h":17.29,"l":17.2,"n":13,"o":17.29,"t":"2026-09-29T18:45:00Z","v":401,"vw":17.261429},{"c":17.16,"h":17.23,"l":17.16,"n":76,"o":17.23,"t":"2026-09-29T19:00:00Z","v":2343,"vw":17.201786},{"c":17.17,"h":17.18,"l":17.14,"n":36,"o":17.1515,"t":"2026-09-29T19:15:00Z","v":1164,"vw":17.15726},{"c":17.175,"h":17.195,"l":17.17,"n":25,"o":17.17,"t":"2026-09-29T19:30:00Z","v":731,"vw":17.18},{"c":17.35,"h":17.375,"l":17.145,"n":291,"o":17.21,"t":"2026-09-29T19:45:00Z","v":10438,"vw":17.28462},{"c":17.3,"h":17.3,"l":17.3,"n":13,"o":17.3,"t":"2026-09-29T20:00:00Z","v":8320,"vw":17.3},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-30T08:45:00Z","v":680,"vw":19.5},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-09-30T11:00:00Z","v":500,"vw":17.56},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-30T13:00:00Z","v":600,"vw":17.43},{"c":17.94,"h":18,"l":17.3,"n":150,"o":17.3,"t":"2026-09-30T13:30:00Z","v":10408,"vw":17.621619},{"c":17.69,"h":17.775,"l":17.48,"n":130,"o":17.775,"t":"2026-09-30T13:45:00Z","v":5005,"vw":17.575282},{"c":17.639,"h":17.74,"l":17.555,"n":62,"o":17.69,"t":"2026-09-30T14:00:00Z","v":2684,"vw":17.666332},{"c":17.64,"h":17.8384,"l":17.565,"n":82,"o":17.63,"t":"2026-09-30T14:15:00Z","v":3114,"vw":17.6811},{"c":17.71,"h":17.71,"l":17.655,"n":15,"o":17.655,"t":"2026-09-30T14:30:00Z","v":600,"vw":17.66875},{"c":17.725,"h":17.81,"l":17.725,"n":46,"o":17.745,"t":"2026-09-30T14:45:00Z","v":1752,"vw":17.750786},{"c":17.78,"h":17.79,"l":17.745,"n":47,"o":17.75,"t":"2026-09-30T15:00:00Z","v":1267,"vw":17.768044},{"c":17.7825,"h":17.805,"l":17.75,"n":42,"o":17.77,"t":"2026-09-30T15:15:00Z","v":2567,"vw":17.778275},{"c":17.74,"h":17.74,"l":17.7,"n":29,"o":17.7,"t":"2026-09-30T15:30:00Z","v":819,"vw":17.72},{"c":17.695,"h":17.735,"l":17.65,"n":41,"o":17.72,"t":"2026-09-30T15:45:00Z","v":2069,"vw":17.669167},{"c":17.705,"h":17.705,"l":17.7,"n":12,"o":17.7,"t":"2026-09-30T16:00:00Z","v":387,"vw":17.701667},{"c":17.72,"h":17.72,"l":17.66,"n":14,"o":17.66,"t":"2026-09-30T16:15:00Z","v":447,"vw":17.68},{"c":17.57,"h":17.7,"l":17.49,"n":103,"o":17.7,"t":"2026-09-30T16:30:00Z","v":6363,"vw":17.569368},{"c":17.54,"h":17.54,"l":17.54,"n":10,"o":17.54,"t":"2026-09-30T16:45:00Z","v":213,"vw":17.54},{"c":17.5,"h":17.54,"l":17.49,"n":33,"o":17.54,"t":"2026-09-30T17:00:00Z","v":1156,"vw":17.512043},{"c":17.54,"h":17.54,"l":17.465,"n":110,"o":17.5,"t":"2026-09-30T17:15:00Z","v":6973,"vw":17.484209},{"c":17.6,"h":17.6,"l":17.54,"n":55,"o":17.54,"t":"2026-09-30T17:30:00Z","v":2738,"vw":17.567027},{"c":17.66,"h":17.66,"l":17.63,"n":17,"o":17.63,"t":"2026-09-30T17:45:00Z","v":1372,"vw":17.649832},{"c":17.785,"h":17.86,"l":17.69,"n":66,"o":17.69,"t":"2026-09-30T18:00:00Z","v":3576,"vw":17.795572},{"c":17.78,"h":17.82,"l":17.74,"n":37,"o":17.75,"t":"2026-09-30T18:15:00Z","v":4509,"vw":17.774025},{"c":17.78,"h":17.82,"l":17.78,"n":42,"o":17.82,"t":"2026-09-30T18:30:00Z","v":1391,"vw":17.81196},{"c":17.76,"h":17.76,"l":17.7138,"n":79,"o":17.74,"t":"2026-09-30T18:45:00Z","v":6220,"vw":17.727606},{"c":17.73,"h":17.7865,"l":17.73,"n":92,"o":17.77,"t":"2026-09-30T19:00:00Z","v":3366,"vw":17.759575},{"c":17.76,"h":17.76,"l":17.73,"n":55,"o":17.76,"t":"2026-09-30T19:15:00Z","v":1511,"vw":17.745022},{"c":17.77,"h":17.81,"l":17.745,"n":83,"o":17.79,"t":"2026-09-30T19:30:00Z","v":3688,"vw":17.774012},{"c":17.755,"h":17.8,"l":17.72,"n":497,"o":17.7865,"t":"2026-09-30T19:45:00Z","v":14226,"vw":17.754641},{"c":17.73,"h":17.73,"l":17.73,"n":15,"o":17.73,"t":"2026-09-30T20:00:00Z","v":12746,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-01T11:30:00Z","v":680,"vw":17.73},{"c":17.58,"h":17.8797,"l":17.4249,"n":106,"o":17.8,"t":"2026-10-01T13:30:00Z","v":7161,"vw":17.664899},{"c":17.82,"h":17.82,"l":17.6,"n":29,"o":17.6,"t":"2026-10-01T13:45:00Z","v":1207,"vw":17.73},{"c":17.91,"h":17.93,"l":17.75,"n":68,"o":17.83,"t":"2026-10-01T14:00:00Z","v":3461,"vw":17.816864},{"c":17.9,"h":18.08,"l":17.9,"n":100,"o":18.005,"t":"2026-10-01T14:15:00Z","v":2117,"vw":17.962938},{"c":18.08,"h":18.08,"l":17.958,"n":26,"o":17.958,"t":"2026-10-01T14:30:00Z","v":810,"vw":18.0256},{"c":18.17,"h":18.25,"l":18.1,"n":64,"o":18.1,"t":"2026-10-01T14:45:00Z","v":3417,"vw":18.1574},{"c":18,"h":18.21,"l":18,"n":47,"o":18.165,"t":"2026-10-01T15:00:00Z","v":1513,"vw":18.129545},{"c":18.105,"h":18.19,"l":18.04,"n":59,"o":18.13,"t":"2026-10-01T15:15:00Z","v":1932,"vw":18.134049},{"c":18.07,"h":18.16,"l":18.063,"n":29,"o":18.1,"t":"2026-10-01T15:30:00Z","v":1446,"vw":18.092147},{"c":18.23,"h":18.25,"l":18.2,"n":62,"o":18.2076,"t":"2026-10-01T15:45:00Z","v":2464,"vw":18.224588},{"c":18.285,"h":18.285,"l":18.25,"n":16,"o":18.25,"t":"2026-10-01T16:00:00Z","v":480,"vw":18.27625},{"c":18.27,"h":18.32,"l":18.145,"n":330,"o":18.285,"t":"2026-10-01T16:15:00Z","v":40649,"vw":18.24273},{"c":18.32,"h":18.33,"l":18.2,"n":49,"o":18.2,"t":"2026-10-01T16:30:00Z","v":1977,"vw":18.276058},{"c":18.27,"h":18.32,"l":18.26,"n":56,"o":18.26,"t":"2026-10-01T16:45:00Z","v":2161,"vw":18.305027},{"c":18.36,"h":18.37,"l":18.3,"n":46,"o":18.3,"t":"2026-10-01T17:00:00Z","v":2332,"vw":18.34371},{"c":18.555,"h":18.575,"l":18.35,"n":82,"o":18.396,"t":"2026-10-01T17:15:00Z","v":3767,"vw":18.447127},{"c":18.58,"h":18.6,"l":18.48,"n":77,"o":18.555,"t":"2026-10-01T17:30:00Z","v":2853,"vw":18.533289},{"c":18.4,"h":18.6162,"l":18.4,"n":87,"o":18.57,"t":"2026-10-01T17:45:00Z","v":4487,"vw":18.489787},{"c":18.38,"h":18.38,"l":18.27,"n":40,"o":18.37,"t":"2026-10-01T18:00:00Z","v":1483,"vw":18.316808},{"c":18.5448,"h":18.55,"l":18.3827,"n":131,"o":18.41,"t":"2026-10-01T18:15:00Z","v":7025,"vw":18.503805},{"c":18.525,"h":18.571,"l":18.525,"n":10,"o":18.571,"t":"2026-10-01T18:30:00Z","v":302,"vw":18.548},{"c":18.5,"h":18.5,"l":18.4595,"n":5,"o":18.4595,"t":"2026-10-01T18:45:00Z","v":769,"vw":18.465286},{"c":18.47,"h":18.479,"l":18.4,"n":18,"o":18.4,"t":"2026-10-01T19:00:00Z","v":556,"vw":18.44475},{"c":18.495,"h":18.53,"l":18.43,"n":135,"o":18.47,"t":"2026-10-01T19:15:00Z","v":8525,"vw":18.469592},{"c":18.3925,"h":18.495,"l":18.39,"n":64,"o":18.495,"t":"2026-10-01T19:30:00Z","v":4953,"vw":18.447338},{"c":18.555,"h":18.62,"l":18.4,"n":435,"o":18.405,"t":"2026-10-01T19:45:00Z","v":10809,"vw":18.488958},{"c":18.56,"h":18.56,"l":18.56,"n":11,"o":18.56,"t":"2026-10-01T20:00:00Z","v":13538,"vw":18.56},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-01T20:30:00Z","v":550,"vw":18.75},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-02T12:30:00Z","v":100,"vw":18.6},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-02T13:15:00Z","v":300,"vw":18.88},{"c":18.9,"h":18.95,"l":18.6,"n":77,"o":18.82,"t":"2026-10-02T13:30:00Z","v":9396,"vw":18.859387},{"c":18.76,"h":19.01,"l":18.76,"n":100,"o":18.81,"t":"2026-10-02T13:45:00Z","v":14721,"vw":18.910116},{"c":18.97,"h":18.97,"l":18.745,"n":48,"o":18.9,"t":"2026-10-02T14:00:00Z","v":6906,"vw":18.832851},{"c":18.73,"h":18.97,"l":18.66,"n":45,"o":18.97,"t":"2026-10-02T14:15:00Z","v":2446,"vw":18.730737},{"c":19,"h":19,"l":18.78,"n":58,"o":18.78,"t":"2026-10-02T14:30:00Z","v":7275,"vw":18.9478},{"c":18.97,"h":19.03,"l":18.86,"n":97,"o":18.96,"t":"2026-10-02T14:45:00Z","v":12647,"vw":18.951725},{"c":18.89,"h":18.95,"l":18.8204,"n":15,"o":18.95,"t":"2026-10-02T15:00:00Z","v":1176,"vw":18.861324},{"c":18.97,"h":18.97,"l":18.74,"n":69,"o":18.83,"t":"2026-10-02T15:15:00Z","v":5149,"vw":18.856473},{"c":18.96,"h":19.03,"l":18.96,"n":38,"o":18.961,"t":"2026-10-02T15:30:00Z","v":4131,"vw":18.975096},{"c":18.96,"h":19,"l":18.945,"n":52,"o":18.99,"t":"2026-10-02T15:45:00Z","v":2218,"vw":18.975},{"c":18.925,"h":19.01,"l":18.925,"n":42,"o":18.95,"t":"2026-10-02T16:00:00Z","v":1648,"vw":18.946875},{"c":18.94,"h":18.94,"l":18.905,"n":8,"o":18.905,"t":"2026-10-02T16:15:00Z","v":229,"vw":18.9225},{"c":18.9,"h":18.96,"l":18.88,"n":63,"o":18.94,"t":"2026-10-02T16:30:00Z","v":1476,"vw":18.917129},{"c":18.915,"h":18.92,"l":18.915,"n":21,"o":18.92,"t":"2026-10-02T16:45:00Z","v":444,"vw":18.918333},{"c":18.97,"h":18.97,"l":18.92,"n":80,"o":18.92,"t":"2026-10-02T17:00:00Z","v":3860,"vw":18.923255},{"c":18.8701,"h":18.96,"l":18.865,"n":83,"o":18.96,"t":"2026-10-02T17:15:00Z","v":5808,"vw":18.932869},{"c":19.01,"h":19.01,"l":18.8001,"n":69,"o":18.8001,"t":"2026-10-02T17:30:00Z","v":6979,"vw":18.870596},{"c":18.95,"h":18.95,"l":18.89,"n":19,"o":18.92,"t":"2026-10-02T17:45:00Z","v":1480,"vw":18.899231},{"c":18.87,"h":18.98,"l":18.87,"n":41,"o":18.96,"t":"2026-10-02T18:00:00Z","v":1300,"vw":18.946397},{"c":18.905,"h":18.96,"l":18.86,"n":17,"o":18.8967,"t":"2026-10-02T18:15:00Z","v":1151,"vw":18.900024},{"c":18.95,"h":18.95,"l":18.85,"n":13,"o":18.95,"t":"2026-10-02T18:30:00Z","v":358,"vw":18.916667},{"c":18.95,"h":18.96,"l":18.91,"n":50,"o":18.95,"t":"2026-10-02T18:45:00Z","v":1502,"vw":18.948889},{"c":18.87,"h":19,"l":18.86,"n":69,"o":18.99,"t":"2026-10-02T19:00:00Z","v":3940,"vw":18.894465},{"c":18.93,"h":18.965,"l":18.885,"n":59,"o":18.885,"t":"2026-10-02T19:15:00Z","v":2143,"vw":18.914891},{"c":18.98,"h":19.0309,"l":18.965,"n":82,"o":18.965,"t":"2026-10-02T19:30:00Z","v":2519,"vw":18.996783},{"c":18.99,"h":19.03,"l":18.93,"n":392,"o":18.99,"t":"2026-10-02T19:45:00Z","v":14865,"vw":18.997442},{"c":18.99,"h":18.99,"l":18.99,"n":13,"o":18.99,"t":"2026-10-02T20:00:00Z","v":23156,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-02T20:15:00Z","v":5202,"vw":18.99},{"c":19.47,"h":19.51,"l":19.47,"n":8,"o":19.5,"t":"2026-10-05T08:00:00Z","v":1530,"vw":19.498667},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-05T11:00:00Z","v":907,"vw":19.5},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-05T12:15:00Z","v":100,"vw":19.55},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-05T12:30:00Z","v":100,"vw":19.5},{"c":19.2,"h":19.49,"l":19.2,"n":20,"o":19.49,"t":"2026-10-05T13:15:00Z","v":945,"vw":19.244822},{"c":19.17,"h":19.4999,"l":19.01,"n":437,"o":19.02,"t":"2026-10-05T13:30:00Z","v":49749,"vw":19.265356},{"c":19.2,"h":19.32,"l":19,"n":267,"o":19.1,"t":"2026-10-05T13:45:00Z","v":23859,"vw":19.187543},{"c":19.065,"h":19.2,"l":18.88,"n":272,"o":19.18,"t":"2026-10-05T14:00:00Z","v":22157,"vw":19.066293},{"c":19.08,"h":19.1696,"l":19.03,"n":232,"o":19.085,"t":"2026-10-05T14:15:00Z","v":10128,"vw":19.098409},{"c":18.975,"h":19.1291,"l":18.9,"n":211,"o":19.08,"t":"2026-10-05T14:30:00Z","v":15289,"vw":18.981863},{"c":18.92,"h":18.9881,"l":18.8101,"n":146,"o":18.975,"t":"2026-10-05T14:45:00Z","v":9801,"vw":18.913156},{"c":18.88,"h":18.98,"l":18.85,"n":110,"o":18.96,"t":"2026-10-05T15:00:00Z","v":5783,"vw":18.925219},{"c":18.9901,"h":19.05,"l":18.82,"n":86,"o":18.865,"t":"2026-10-05T15:15:00Z","v":7878,"vw":18.900953},{"c":18.9822,"h":18.99,"l":18.86,"n":109,"o":18.93,"t":"2026-10-05T15:30:00Z","v":6965,"vw":18.927143},{"c":19.01,"h":19.01,"l":18.95,"n":34,"o":18.99,"t":"2026-10-05T15:45:00Z","v":1794,"vw":18.990415},{"c":19.03,"h":19.07,"l":19,"n":114,"o":19.025,"t":"2026-10-05T16:00:00Z","v":3489,"vw":19.042638},{"c":19.025,"h":19.0691,"l":18.97,"n":105,"o":19.025,"t":"2026-10-05T16:15:00Z","v":7086,"vw":19.029732},{"c":19.125,"h":19.13,"l":19.025,"n":220,"o":19.05,"t":"2026-10-05T16:30:00Z","v":5407,"vw":19.082787},{"c":19.085,"h":19.16,"l":19.085,"n":90,"o":19.125,"t":"2026-10-05T16:45:00Z","v":5302,"vw":19.136791},{"c":19.08,"h":19.08,"l":19,"n":42,"o":19,"t":"2026-10-05T17:00:00Z","v":1950,"vw":19.052353},{"c":19.025,"h":19.0817,"l":19.01,"n":61,"o":19.078,"t":"2026-10-05T17:15:00Z","v":2584,"vw":19.055402},{"c":19.025,"h":19.05,"l":19.02,"n":19,"o":19.02,"t":"2026-10-05T17:30:00Z","v":1935,"vw":19.025584},{"c":19.07,"h":19.08,"l":19.03,"n":62,"o":19.03,"t":"2026-10-05T17:45:00Z","v":3091,"vw":19.069518},{"c":18.93,"h":19.08,"l":18.91,"n":129,"o":19.08,"t":"2026-10-05T18:00:00Z","v":4611,"vw":18.995828},{"c":18.9883,"h":18.9883,"l":18.955,"n":30,"o":18.955,"t":"2026-10-05T18:15:00Z","v":1340,"vw":18.96133},{"c":18.93,"h":19.01,"l":18.91,"n":101,"o":18.97,"t":"2026-10-05T18:30:00Z","v":2987,"vw":18.964146},{"c":18.77,"h":18.96,"l":18.765,"n":213,"o":18.96,"t":"2026-10-05T18:45:00Z","v":8749,"vw":18.890362},{"c":18.9,"h":18.9,"l":18.76,"n":128,"o":18.765,"t":"2026-10-05T19:00:00Z","v":5412,"vw":18.81307},{"c":18.89,"h":18.91,"l":18.8,"n":89,"o":18.85,"t":"2026-10-05T19:15:00Z","v":3821,"vw":18.857613},{"c":18.945,"h":18.96,"l":18.9,"n":35,"o":18.92,"t":"2026-10-05T19:30:00Z","v":2518,"vw":18.92625},{"c":18.82,"h":19,"l":18.76,"n":719,"o":18.91,"t":"2026-10-05T19:45:00Z","v":22097,"vw":18.824135},{"c":18.78,"h":18.78,"l":18.78,"n":10,"o":18.78,"t":"2026-10-05T20:00:00Z","v":23149,"vw":18.78},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-05T20:15:00Z","v":10404,"vw":18.78},{"c":19.15,"h":19.15,"l":18.93,"n":3,"o":19.15,"t":"2026-10-05T20:45:00Z","v":591,"vw":19.109425},{"c":18.8,"h":18.8,"l":18.8,"n":5,"o":18.8,"t":"2026-10-05T21:30:00Z","v":601,"vw":18.8},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-05T23:00:00Z","v":200,"vw":18.93},{"c":19.05,"h":19.05,"l":18.71,"n":6,"o":18.71,"t":"2026-10-05T23:15:00Z","v":660,"vw":18.970736},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-05T23:30:00Z","v":200,"vw":19.05},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-06T08:00:00Z","v":200,"vw":19.1},{"c":19.1,"h":19.1,"l":19.01,"n":2,"o":19.01,"t":"2026-10-06T08:30:00Z","v":200,"vw":19.055},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-06T08:45:00Z","v":100,"vw":19.09},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-06T09:00:00Z","v":233,"vw":19},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-06T09:15:00Z","v":234,"vw":19.1},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-06T10:15:00Z","v":136,"vw":19.09},{"c":19.27,"h":19.28,"l":19.25,"n":8,"o":19.25,"t":"2026-10-06T10:45:00Z","v":1213,"vw":19.273396},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-06T12:00:00Z","v":200,"vw":19.27},{"c":19.27,"h":19.27,"l":19.27,"n":6,"o":19.27,"t":"2026-10-06T12:15:00Z","v":1101,"vw":19.27},{"c":19.286,"h":19.286,"l":19.27,"n":2,"o":19.27,"t":"2026-10-06T12:30:00Z","v":200,"vw":19.278},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-06T13:00:00Z","v":100,"vw":19.27},{"c":19,"h":19.27,"l":19,"n":25,"o":19.27,"t":"2026-10-06T13:15:00Z","v":2896,"vw":19.129309},{"c":19.08,"h":19.18,"l":18.87,"n":193,"o":19.01,"t":"2026-10-06T13:30:00Z","v":27545,"vw":19.039067},{"c":18.98,"h":19.065,"l":18.84,"n":96,"o":19.065,"t":"2026-10-06T13:45:00Z","v":6440,"vw":18.947591},{"c":19.07,"h":19.08,"l":18.91,"n":102,"o":18.9349,"t":"2026-10-06T14:00:00Z","v":8523,"vw":19.004346},{"c":19.0879,"h":19.0879,"l":19,"n":30,"o":19,"t":"2026-10-06T14:15:00Z","v":1330,"vw":19.034048},{"c":19.02,"h":19.025,"l":18.97,"n":39,"o":18.98,"t":"2026-10-06T14:30:00Z","v":1498,"vw":18.993208},{"c":18.95,"h":19.09,"l":18.79,"n":159,"o":19.035,"t":"2026-10-06T14:45:00Z","v":19080,"vw":18.912696},{"c":19.1,"h":19.1,"l":19.09,"n":14,"o":19.09,"t":"2026-10-06T15:00:00Z","v":1390,"vw":19.098},{"c":19.144,"h":19.2,"l":19.09,"n":85,"o":19.145,"t":"2026-10-06T15:15:00Z","v":5404,"vw":19.137833},{"c":19.085,"h":19.12,"l":19.05,"n":26,"o":19.12,"t":"2026-10-06T15:30:00Z","v":1362,"vw":19.078889},{"c":19.06,"h":19.11,"l":19.06,"n":90,"o":19.1082,"t":"2026-10-06T15:45:00Z","v":2463,"vw":19.086693},{"c":19.0499,"h":19.0499,"l":18.98,"n":78,"o":18.99,"t":"2026-10-06T16:00:00Z","v":2339,"vw":19.002107},{"c":18.9399,"h":19.0197,"l":18.88,"n":135,"o":18.99,"t":"2026-10-06T16:15:00Z","v":5148,"vw":18.955108},{"c":18.94,"h":18.975,"l":18.9056,"n":16,"o":18.94,"t":"2026-10-06T16:30:00Z","v":711,"vw":18.944612},{"c":18.99,"h":19.1,"l":18.95,"n":89,"o":18.95,"t":"2026-10-06T16:45:00Z","v":5909,"vw":19.014456},{"c":18.99,"h":19,"l":18.945,"n":68,"o":18.945,"t":"2026-10-06T17:00:00Z","v":2397,"vw":18.959183},{"c":19.01,"h":19.01,"l":18.96,"n":37,"o":18.965,"t":"2026-10-06T17:15:00Z","v":1693,"vw":18.990057},{"c":19.0001,"h":19.075,"l":18.98,"n":96,"o":19.06,"t":"2026-10-06T17:30:00Z","v":4204,"vw":19.046101},{"c":19.1,"h":19.13,"l":19.04,"n":109,"o":19.04,"t":"2026-10-06T17:45:00Z","v":5114,"vw":19.103485},{"c":19.085,"h":19.17,"l":19.05,"n":160,"o":19.1,"t":"2026-10-06T18:00:00Z","v":6793,"vw":19.104997},{"c":19.1,"h":19.1,"l":18.945,"n":189,"o":19.03,"t":"2026-10-06T18:15:00Z","v":10861,"vw":19.025301},{"c":19.06,"h":19.0849,"l":19.02,"n":35,"o":19.02,"t":"2026-10-06T18:30:00Z","v":1318,"vw":19.061213},{"c":19.065,"h":19.13,"l":19.065,"n":208,"o":19.065,"t":"2026-10-06T18:45:00Z","v":7006,"vw":19.082232},{"c":19.05,"h":19.085,"l":19.05,"n":92,"o":19.065,"t":"2026-10-06T19:00:00Z","v":3409,"vw":19.062863},{"c":19.07,"h":19.07,"l":19.01,"n":197,"o":19.035,"t":"2026-10-06T19:15:00Z","v":7871,"vw":19.047027},{"c":19.06,"h":19.09,"l":19.03,"n":208,"o":19.065,"t":"2026-10-06T19:30:00Z","v":9019,"vw":19.058389},{"c":19.05,"h":19.09,"l":19.01,"n":831,"o":19.06,"t":"2026-10-06T19:45:00Z","v":33501,"vw":19.052253},{"c":19.05,"h":19.05,"l":19.05,"n":10,"o":19.05,"t":"2026-10-06T20:00:00Z","v":14350,"vw":19.05},{"c":19.0499,"h":19.05,"l":19.0499,"n":4,"o":19.05,"t":"2026-10-06T20:15:00Z","v":468,"vw":19.04995},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-06T20:45:00Z","v":200,"vw":19.33},{"c":19.07,"h":19.23,"l":19.07,"n":2,"o":19.23,"t":"2026-10-06T21:00:00Z","v":865,"vw":19.194855},{"c":19.34,"h":19.35,"l":19.34,"n":3,"o":19.35,"t":"2026-10-06T22:45:00Z","v":448,"vw":19.345634},{"c":19.05,"h":19.06,"l":19.05,"n":3,"o":19.06,"t":"2026-10-07T10:45:00Z","v":455,"vw":19.0525},{"c":18.9,"h":19.27,"l":18.9,"n":10,"o":19.27,"t":"2026-10-07T11:00:00Z","v":481,"vw":19.051682},{"c":19.0048,"h":19.04,"l":19.0048,"n":2,"o":19.04,"t":"2026-10-07T11:15:00Z","v":200,"vw":19.0224},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-07T12:30:00Z","v":1191,"vw":18.83},{"c":18.85,"h":18.85,"l":18.83,"n":18,"o":18.83,"t":"2026-10-07T13:15:00Z","v":822,"vw":18.833205},{"c":18.97,"h":18.97,"l":18.6001,"n":252,"o":18.8,"t":"2026-10-07T13:30:00Z","v":16487,"vw":18.791443},{"c":18.81,"h":18.94,"l":18.645,"n":174,"o":18.81,"t":"2026-10-07T13:45:00Z","v":12544,"vw":18.769889},{"c":18.76,"h":18.805,"l":18.53,"n":150,"o":18.805,"t":"2026-10-07T14:00:00Z","v":13648,"vw":18.684306},{"c":18.65,"h":18.76,"l":18.65,"n":126,"o":18.72,"t":"2026-10-07T14:15:00Z","v":17112,"vw":18.708467},{"c":18.65,"h":18.72,"l":18.65,"n":175,"o":18.65,"t":"2026-10-07T14:30:00Z","v":11310,"vw":18.658875},{"c":18.455,"h":18.619,"l":18.45,"n":119,"o":18.6,"t":"2026-10-07T14:45:00Z","v":7607,"vw":18.547621},{"c":18.52,"h":18.6,"l":18.34,"n":259,"o":18.405,"t":"2026-10-07T15:00:00Z","v":17749,"vw":18.419273},{"c":18.455,"h":18.585,"l":18.4,"n":128,"o":18.585,"t":"2026-10-07T15:15:00Z","v":11770,"vw":18.500566},{"c":18.51,"h":18.57,"l":18.47,"n":174,"o":18.5,"t":"2026-10-07T15:30:00Z","v":8216,"vw":18.512329},{"c":18.53,"h":18.6,"l":18.47,"n":138,"o":18.515,"t":"2026-10-07T15:45:00Z","v":6772,"vw":18.542159},{"c":18.625,"h":18.655,"l":18.47,"n":89,"o":18.495,"t":"2026-10-07T16:00:00Z","v":3080,"vw":18.53075},{"c":18.595,"h":18.73,"l":18.53,"n":253,"o":18.5803,"t":"2026-10-07T16:15:00Z","v":17365,"vw":18.635363},{"c":18.8,"h":18.85,"l":18.61,"n":399,"o":18.66,"t":"2026-10-07T16:30:00Z","v":24569,"vw":18.743059},{"c":18.71,"h":18.845,"l":18.6769,"n":139,"o":18.845,"t":"2026-10-07T16:45:00Z","v":12861,"vw":18.767098},{"c":18.915,"h":18.98,"l":18.68,"n":292,"o":18.71,"t":"2026-10-07T17:00:00Z","v":20144,"vw":18.905888},{"c":19.01,"h":19.12,"l":18.92,"n":270,"o":18.925,"t":"2026-10-07T17:15:00Z","v":17755,"vw":19.036282},{"c":18.97,"h":19.06,"l":18.92,"n":174,"o":18.97,"t":"2026-10-07T17:30:00Z","v":10507,"vw":18.977999},{"c":19.115,"h":19.14,"l":18.995,"n":198,"o":19.005,"t":"2026-10-07T17:45:00Z","v":12020,"vw":19.061812},{"c":19,"h":19.2,"l":19,"n":333,"o":19.074,"t":"2026-10-07T18:00:00Z","v":25782,"vw":19.102276},{"c":19.44,"h":19.44,"l":19,"n":370,"o":19.07,"t":"2026-10-07T18:15:00Z","v":28320,"vw":19.174245},{"c":19.34,"h":20.2,"l":19.17,"n":1180,"o":19.43,"t":"2026-10-07T18:30:00Z","v":163369,"vw":19.633406},{"c":19.5876,"h":19.71,"l":19.21,"n":862,"o":19.31,"t":"2026-10-07T18:45:00Z","v":77540,"vw":19.473365},{"c":19.82,"h":20.18,"l":19.52,"n":1007,"o":19.56,"t":"2026-10-07T19:00:00Z","v":136029,"vw":19.888234},{"c":19.935,"h":20.05,"l":19.8,"n":769,"o":19.905,"t":"2026-10-07T19:15:00Z","v":86300,"vw":19.937887},{"c":20.236,"h":20.3,"l":19.88,"n":855,"o":19.9,"t":"2026-10-07T19:30:00Z","v":86494,"vw":20.130576},{"c":20.1,"h":20.27,"l":19.9003,"n":2210,"o":20.24,"t":"2026-10-07T19:45:00Z","v":172787,"vw":20.05254},{"c":20.5537,"h":20.81,"l":19.64,"n":392,"o":20,"t":"2026-10-07T20:00:00Z","v":81270,"vw":20.28588},{"c":20.62,"h":22.8,"l":19.21,"n":1458,"o":20.55,"t":"2026-10-07T20:15:00Z","v":229638,"vw":21.017796},{"c":20.4,"h":20.8,"l":20.0401,"n":253,"o":20.6,"t":"2026-10-07T20:30:00Z","v":47812,"vw":20.455474},{"c":20.53,"h":20.6,"l":20.3,"n":69,"o":20.47,"t":"2026-10-07T20:45:00Z","v":11373,"vw":20.430989},{"c":20.2434,"h":20.6099,"l":20.2,"n":64,"o":20.5,"t":"2026-10-07T21:00:00Z","v":17354,"vw":20.395818},{"c":20.4075,"h":20.48,"l":20.2,"n":30,"o":20.47,"t":"2026-10-07T21:15:00Z","v":9464,"vw":20.29162},{"c":20.21,"h":20.35,"l":20.2,"n":16,"o":20.35,"t":"2026-10-07T21:30:00Z","v":3371,"vw":20.225771},{"c":20.3,"h":20.44,"l":20.21,"n":19,"o":20.21,"t":"2026-10-07T21:45:00Z","v":3354,"vw":20.330349},{"c":20.34,"h":20.36,"l":20.34,"n":10,"o":20.35,"t":"2026-10-07T22:00:00Z","v":2241,"vw":20.352263},{"c":20.3989,"h":20.45,"l":20.371,"n":28,"o":20.38,"t":"2026-10-07T22:15:00Z","v":2888,"vw":20.387508},{"c":20.35,"h":20.4,"l":20.34,"n":8,"o":20.3907,"t":"2026-10-07T22:30:00Z","v":2028,"vw":20.370886},{"c":20.35,"h":20.35,"l":20.3466,"n":3,"o":20.3466,"t":"2026-10-07T22:45:00Z","v":237,"vw":20.3483},{"c":20.28,"h":20.3485,"l":20.28,"n":12,"o":20.3485,"t":"2026-10-07T23:00:00Z","v":1384,"vw":20.312365},{"c":20.2,"h":20.33,"l":20.2,"n":21,"o":20.27,"t":"2026-10-07T23:15:00Z","v":4865,"vw":20.263881},{"c":20.3991,"h":20.4,"l":20.23,"n":28,"o":20.25,"t":"2026-10-07T23:30:00Z","v":3556,"vw":20.341622},{"c":20.21,"h":20.3942,"l":20.21,"n":7,"o":20.35,"t":"2026-10-07T23:45:00Z","v":1525,"vw":20.354319},{"c":19.54,"h":19.7,"l":19.4,"n":82,"o":19.7,"t":"2026-10-08T08:00:00Z","v":5592,"vw":19.562474},{"c":20.2,"h":20.5,"l":19.83,"n":23,"o":19.83,"t":"2026-10-08T08:30:00Z","v":4252,"vw":20.142152},{"c":20.2,"h":20.4762,"l":20.2,"n":9,"o":20.4762,"t":"2026-10-08T08:45:00Z","v":1114,"vw":20.374059},{"c":20.7892,"h":20.86,"l":20.45,"n":14,"o":20.45,"t":"2026-10-08T09:30:00Z","v":1677,"vw":20.582886},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-08T09:45:00Z","v":149,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-08T10:30:00Z","v":415,"vw":20.4},{"c":20.316,"h":20.38,"l":20.3,"n":7,"o":20.38,"t":"2026-10-08T11:00:00Z","v":1201,"vw":20.3195},{"c":20.3632,"h":20.3632,"l":20.2,"n":13,"o":20.31,"t":"2026-10-08T11:15:00Z","v":1794,"vw":20.267819},{"c":20.368,"h":20.38,"l":20.2,"n":10,"o":20.36,"t":"2026-10-08T11:30:00Z","v":7554,"vw":20.313788},{"c":20.01,"h":20.2,"l":19.57,"n":18,"o":20.2,"t":"2026-10-08T11:45:00Z","v":5524,"vw":19.936975},{"c":20.09,"h":20.36,"l":19.64,"n":16,"o":20.04,"t":"2026-10-08T12:00:00Z","v":6876,"vw":20.027331},{"c":20,"h":20.38,"l":19.95,"n":20,"o":20.38,"t":"2026-10-08T12:15:00Z","v":5892,"vw":20.044618},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-08T12:30:00Z","v":100,"vw":19.99},{"c":19.67,"h":19.922,"l":19.66,"n":24,"o":19.75,"t":"2026-10-08T12:45:00Z","v":2322,"vw":19.777271},{"c":20.29,"h":20.4,"l":19.66,"n":73,"o":19.66,"t":"2026-10-08T13:00:00Z","v":13197,"vw":20.154834},{"c":20.35,"h":20.5,"l":19.81,"n":77,"o":20.29,"t":"2026-10-08T13:15:00Z","v":12755,"vw":20.261158},{"c":20.32,"h":20.89,"l":19.38,"n":1286,"o":20.11,"t":"2026-10-08T13:30:00Z","v":167154,"vw":20.136397},{"c":20.63,"h":20.95,"l":20.03,"n":653,"o":20.32,"t":"2026-10-08T13:45:00Z","v":88100,"vw":20.51652},{"c":20.115,"h":20.8,"l":19.85,"n":856,"o":20.6991,"t":"2026-10-08T14:00:00Z","v":128357,"vw":20.379593},{"c":19.585,"h":20.19,"l":19.4629,"n":1056,"o":20.189,"t":"2026-10-08T14:15:00Z","v":75763,"vw":19.725113},{"c":19.76,"h":20.015,"l":19.575,"n":510,"o":19.64,"t":"2026-10-08T14:30:00Z","v":43392,"vw":19.816081},{"c":20.3,"h":20.3,"l":19.7017,"n":379,"o":19.76,"t":"2026-10-08T14:45:00Z","v":33196,"vw":19.957253},{"c":19.94,"h":20.2,"l":19.8,"n":315,"o":20.2,"t":"2026-10-08T15:00:00Z","v":19304,"vw":20.003093},{"c":20.095,"h":20.17,"l":19.86,"n":217,"o":19.88,"t":"2026-10-08T15:15:00Z","v":15781,"vw":20.033139},{"c":20.325,"h":20.335,"l":20,"n":288,"o":20.09,"t":"2026-10-08T15:30:00Z","v":27534,"vw":20.17227},{"c":20.51,"h":20.905,"l":20.29,"n":486,"o":20.32,"t":"2026-10-08T15:45:00Z","v":46356,"vw":20.621208},{"c":20.35,"h":20.55,"l":20.28,"n":232,"o":20.515,"t":"2026-10-08T16:00:00Z","v":10581,"vw":20.426376},{"c":20.425,"h":20.58,"l":20.23,"n":247,"o":20.24,"t":"2026-10-08T16:15:00Z","v":20144,"vw":20.468209},{"c":20.09,"h":20.425,"l":20,"n":278,"o":20.36,"t":"2026-10-08T16:30:00Z","v":14611,"vw":20.225614},{"c":19.85,"h":20.08,"l":19.76,"n":354,"o":20.08,"t":"2026-10-08T16:45:00Z","v":26158,"vw":19.912961},{"c":19.675,"h":19.84,"l":19.4,"n":359,"o":19.8029,"t":"2026-10-08T17:00:00Z","v":29310,"vw":19.569596},{"c":19.605,"h":19.86,"l":19.52,"n":231,"o":19.73,"t":"2026-10-08T17:15:00Z","v":14674,"vw":19.672359},{"c":20,"h":20.1413,"l":19.59,"n":231,"o":19.61,"t":"2026-10-08T17:30:00Z","v":16371,"vw":19.888733},{"c":20.08,"h":20.08,"l":19.9,"n":232,"o":19.945,"t":"2026-10-08T17:45:00Z","v":15450,"vw":19.998642},{"c":20,"h":20.09,"l":19.91,"n":380,"o":20.05,"t":"2026-10-08T18:00:00Z","v":19359,"vw":20.035927},{"c":20,"h":20.12,"l":19.98,"n":93,"o":20.085,"t":"2026-10-08T18:15:00Z","v":3655,"vw":20.061731},{"c":19.82,"h":20.12,"l":19.71,"n":215,"o":20.05,"t":"2026-10-08T18:30:00Z","v":11596,"vw":19.932676},{"c":19.75,"h":19.79,"l":19.7,"n":65,"o":19.71,"t":"2026-10-08T18:45:00Z","v":2385,"vw":19.743073},{"c":19.695,"h":19.8899,"l":19.65,"n":246,"o":19.765,"t":"2026-10-08T19:00:00Z","v":13852,"vw":19.74461},{"c":19.84,"h":19.9499,"l":19.65,"n":377,"o":19.69,"t":"2026-10-08T19:15:00Z","v":24337,"vw":19.790007},{"c":19.7651,"h":19.89,"l":19.73,"n":254,"o":19.84,"t":"2026-10-08T19:30:00Z","v":12785,"vw":19.796799},{"c":20.01,"h":20.12,"l":19.67,"n":1277,"o":19.73,"t":"2026-10-08T19:45:00Z","v":85629,"vw":19.933216},{"c":19.97,"h":19.97,"l":19.97,"n":10,"o":19.97,"t":"2026-10-08T20:00:00Z","v":30599,"vw":19.97},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-08T20:15:00Z","v":20808,"vw":19.97},{"c":20.0994,"h":20.0994,"l":20.0994,"n":1,"o":20.0994,"t":"2026-10-08T20:30:00Z","v":100,"vw":20.0994},{"c":19.6874,"h":19.6874,"l":19.6874,"n":1,"o":19.6874,"t":"2026-10-08T21:00:00Z","v":100,"vw":19.6874},{"c":20.09,"h":20.5,"l":20.09,"n":10,"o":20.17,"t":"2026-10-08T21:15:00Z","v":1741,"vw":20.211536},{"c":19.4457,"h":19.4457,"l":19.4457,"n":1,"o":19.4457,"t":"2026-10-08T23:30:00Z","v":200,"vw":19.4457},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-09T08:00:00Z","v":205,"vw":19.92},{"c":19.22,"h":19.27,"l":19.22,"n":6,"o":19.27,"t":"2026-10-09T09:15:00Z","v":1025,"vw":19.225005},{"c":19.84,"h":19.84,"l":19.8,"n":3,"o":19.8,"t":"2026-10-09T11:30:00Z","v":864,"vw":19.81357},{"c":19.6775,"h":19.6775,"l":19.6775,"n":1,"o":19.6775,"t":"2026-10-09T12:15:00Z","v":200,"vw":19.6775},{"c":19.885,"h":20.38,"l":19.74,"n":259,"o":19.99,"t":"2026-10-09T13:30:00Z","v":20156,"vw":19.993554},{"c":20.78,"h":20.87,"l":19.87,"n":250,"o":20.05,"t":"2026-10-09T13:45:00Z","v":22885,"vw":20.354854},{"c":20.62,"h":20.85,"l":20.37,"n":309,"o":20.78,"t":"2026-10-09T14:00:00Z","v":36557,"vw":20.520825},{"c":20.78,"h":20.91,"l":20.46,"n":166,"o":20.64,"t":"2026-10-09T14:15:00Z","v":16806,"vw":20.661445},{"c":21.12,"h":21.14,"l":20.645,"n":261,"o":20.78,"t":"2026-10-09T14:30:00Z","v":32044,"vw":20.826977},{"c":21.32,"h":21.41,"l":20.925,"n":348,"o":21.08,"t":"2026-10-09T14:45:00Z","v":33198,"vw":21.190978},{"c":21.22,"h":21.3772,"l":21.07,"n":226,"o":21.2088,"t":"2026-10-09T15:00:00Z","v":26965,"vw":21.213616},{"c":21.04,"h":21.44,"l":20.8,"n":529,"o":21.25,"t":"2026-10-09T15:15:00Z","v":66512,"vw":21.009392},{"c":21.25,"h":21.25,"l":20.975,"n":198,"o":21,"t":"2026-10-09T15:30:00Z","v":18818,"vw":21.072915},{"c":21.045,"h":21.15,"l":20.88,"n":113,"o":21.145,"t":"2026-10-09T15:45:00Z","v":4370,"vw":20.992508},{"c":20.85,"h":21.01,"l":20.76,"n":244,"o":21.01,"t":"2026-10-09T16:00:00Z","v":14448,"vw":20.881817},{"c":20.765,"h":20.8845,"l":20.7601,"n":106,"o":20.841,"t":"2026-10-09T16:15:00Z","v":9154,"vw":20.789662},{"c":20.81,"h":20.84,"l":20.7,"n":122,"o":20.702,"t":"2026-10-09T16:30:00Z","v":8300,"vw":20.759609},{"c":20.845,"h":20.92,"l":20.79,"n":118,"o":20.835,"t":"2026-10-09T16:45:00Z","v":5345,"vw":20.876031},{"c":20.9083,"h":20.965,"l":20.86,"n":61,"o":20.94,"t":"2026-10-09T17:00:00Z","v":4082,"vw":20.910293},{"c":21.015,"h":21.02,"l":20.8811,"n":151,"o":20.94,"t":"2026-10-09T17:15:00Z","v":8193,"vw":20.955728},{"c":20.87,"h":20.97,"l":20.87,"n":32,"o":20.97,"t":"2026-10-09T17:30:00Z","v":1309,"vw":20.918775},{"c":20.875,"h":20.92,"l":20.85,"n":135,"o":20.905,"t":"2026-10-09T17:45:00Z","v":8596,"vw":20.870634},{"c":20.97,"h":20.97,"l":20.88,"n":62,"o":20.9,"t":"2026-10-09T18:00:00Z","v":2577,"vw":20.90053},{"c":20.9,"h":21,"l":20.88,"n":204,"o":20.9312,"t":"2026-10-09T18:15:00Z","v":5824,"vw":20.946448},{"c":20.87,"h":20.945,"l":20.775,"n":169,"o":20.945,"t":"2026-10-09T18:30:00Z","v":10042,"vw":20.876008},{"c":20.88,"h":21.04,"l":20.8569,"n":108,"o":20.885,"t":"2026-10-09T18:45:00Z","v":3759,"vw":20.930247},{"c":20.89,"h":20.89,"l":20.76,"n":90,"o":20.76,"t":"2026-10-09T19:00:00Z","v":7052,"vw":20.807674},{"c":20.72,"h":20.89,"l":20.7,"n":263,"o":20.795,"t":"2026-10-09T19:15:00Z","v":11620,"vw":20.796078},{"c":20.75,"h":20.86,"l":20.5,"n":220,"o":20.72,"t":"2026-10-09T19:30:00Z","v":10707,"vw":20.659383},{"c":20.8,"h":20.89,"l":20.65,"n":1010,"o":20.66,"t":"2026-10-09T19:45:00Z","v":61260,"vw":20.76763},{"c":20.51,"h":20.79,"l":20.51,"n":20,"o":20.79,"t":"2026-10-09T20:00:00Z","v":30005,"vw":20.787148},{"c":20.7,"h":20.7,"l":20.54,"n":5,"o":20.54,"t":"2026-10-12T08:00:00Z","v":522,"vw":20.578005},{"c":20.424,"h":20.424,"l":20.424,"n":1,"o":20.424,"t":"2026-10-12T11:15:00Z","v":700,"vw":20.424},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-12T12:45:00Z","v":103,"vw":20.5},{"c":20.98,"h":20.98,"l":20.97,"n":31,"o":20.97,"t":"2026-10-12T13:15:00Z","v":3485,"vw":20.971238},{"c":21.12,"h":21.29,"l":20.515,"n":286,"o":20.91,"t":"2026-10-12T13:30:00Z","v":28073,"vw":20.917264},{"c":21.13,"h":21.49,"l":21.09,"n":602,"o":21.165,"t":"2026-10-12T13:45:00Z","v":61742,"vw":21.239028},{"c":20.79,"h":21.16,"l":20.78,"n":316,"o":21.15,"t":"2026-10-12T14:00:00Z","v":32140,"vw":20.975695},{"c":21.03,"h":21.185,"l":20.73,"n":324,"o":20.925,"t":"2026-10-12T14:15:00Z","v":97934,"vw":20.999545},{"c":20.895,"h":21.13,"l":20.76,"n":440,"o":21.053,"t":"2026-10-12T14:30:00Z","v":63323,"vw":20.858918},{"c":20.75,"h":20.905,"l":20.75,"n":146,"o":20.765,"t":"2026-10-12T14:45:00Z","v":7396,"vw":20.809067},{"c":20.68,"h":20.73,"l":20.59,"n":137,"o":20.71,"t":"2026-10-12T15:00:00Z","v":15620,"vw":20.648083},{"c":20.715,"h":20.81,"l":20.66,"n":153,"o":20.67,"t":"2026-10-12T15:15:00Z","v":8874,"vw":20.710854},{"c":20.825,"h":20.825,"l":20.715,"n":38,"o":20.715,"t":"2026-10-12T15:30:00Z","v":1832,"vw":20.801246},{"c":20.85,"h":20.88,"l":20.825,"n":86,"o":20.825,"t":"2026-10-12T15:45:00Z","v":3222,"vw":20.846424},{"c":20.8,"h":20.88,"l":20.8,"n":52,"o":20.87,"t":"2026-10-12T16:00:00Z","v":3421,"vw":20.822938},{"c":20.76,"h":20.79,"l":20.76,"n":50,"o":20.79,"t":"2026-10-12T16:15:00Z","v":1395,"vw":20.78},{"c":20.85,"h":20.85,"l":20.76,"n":127,"o":20.8,"t":"2026-10-12T16:30:00Z","v":4443,"vw":20.806686},{"c":20.82,"h":20.84,"l":20.75,"n":103,"o":20.82,"t":"2026-10-12T16:45:00Z","v":5828,"vw":20.8059},{"c":20.8,"h":20.87,"l":20.8,"n":89,"o":20.825,"t":"2026-10-12T17:00:00Z","v":3477,"vw":20.838529},{"c":20.9384,"h":21.2,"l":20.825,"n":586,"o":20.825,"t":"2026-10-12T17:15:00Z","v":37562,"vw":21.01447},{"c":20.7,"h":21.05,"l":20.7,"n":285,"o":20.94,"t":"2026-10-12T17:30:00Z","v":21891,"vw":20.8311},{"c":20.73,"h":20.745,"l":20.585,"n":115,"o":20.695,"t":"2026-10-12T17:45:00Z","v":6506,"vw":20.652867},{"c":20.72,"h":20.73,"l":20.6501,"n":88,"o":20.71,"t":"2026-10-12T18:00:00Z","v":3699,"vw":20.718252},{"c":20.7,"h":20.7,"l":20.7,"n":9,"o":20.7,"t":"2026-10-12T18:15:00Z","v":302,"vw":20.7},{"c":20.88,"h":20.88,"l":20.81,"n":107,"o":20.82,"t":"2026-10-12T18:30:00Z","v":6292,"vw":20.849326},{"c":20.87,"h":21.015,"l":20.83,"n":207,"o":20.885,"t":"2026-10-12T18:45:00Z","v":8529,"vw":20.892202},{"c":20.9499,"h":20.98,"l":20.8,"n":93,"o":20.88,"t":"2026-10-12T19:00:00Z","v":6130,"vw":20.856005},{"c":20.84,"h":20.85,"l":20.77,"n":83,"o":20.79,"t":"2026-10-12T19:15:00Z","v":3258,"vw":20.80559},{"c":21,"h":21.05,"l":20.89,"n":219,"o":20.895,"t":"2026-10-12T19:30:00Z","v":7236,"vw":20.956013},{"c":20.75,"h":20.97,"l":20.59,"n":877,"o":20.9501,"t":"2026-10-12T19:45:00Z","v":58548,"vw":20.752021},{"c":20.74,"h":20.74,"l":20.74,"n":9,"o":20.74,"t":"2026-10-12T20:00:00Z","v":29579,"vw":20.74},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-12T20:15:00Z","v":500,"vw":20.67},{"c":21.3125,"h":21.3125,"l":21.3125,"n":1,"o":21.3125,"t":"2026-10-13T12:45:00Z","v":100,"vw":21.3125},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-13T13:00:00Z","v":250,"vw":21.19},{"c":20.86,"h":20.88,"l":20.86,"n":6,"o":20.88,"t":"2026-10-13T13:15:00Z","v":484,"vw":20.873485},{"c":21.15,"h":21.29,"l":20.74,"n":749,"o":21.02,"t":"2026-10-13T13:30:00Z","v":204828,"vw":21.018284},{"c":20.88,"h":21.19,"l":20.88,"n":182,"o":21.15,"t":"2026-10-13T13:45:00Z","v":37437,"vw":21.021565},{"c":20.585,"h":21,"l":20.58,"n":291,"o":20.97,"t":"2026-10-13T14:00:00Z","v":22455,"vw":20.815298},{"c":20.62,"h":20.7546,"l":20.56,"n":209,"o":20.73,"t":"2026-10-13T14:15:00Z","v":10871,"vw":20.656255},{"c":20.505,"h":20.6,"l":20.34,"n":186,"o":20.45,"t":"2026-10-13T14:30:00Z","v":17830,"vw":20.518532},{"c":20.375,"h":20.48,"l":20.29,"n":103,"o":20.465,"t":"2026-10-13T14:45:00Z","v":7773,"vw":20.388674},{"c":20.4,"h":20.46,"l":20.375,"n":107,"o":20.3773,"t":"2026-10-13T15:00:00Z","v":6293,"vw":20.385096},{"c":20.295,"h":20.53,"l":20.295,"n":225,"o":20.43,"t":"2026-10-13T15:15:00Z","v":12644,"vw":20.404469},{"c":20.18,"h":20.295,"l":20.0556,"n":126,"o":20.295,"t":"2026-10-13T15:30:00Z","v":6223,"vw":20.194172},{"c":20.66,"h":20.695,"l":20.28,"n":355,"o":20.34,"t":"2026-10-13T15:45:00Z","v":25153,"vw":20.491509},{"c":20.86,"h":20.93,"l":20.695,"n":237,"o":20.695,"t":"2026-10-13T16:00:00Z","v":21497,"vw":20.813504},{"c":20.96,"h":20.96,"l":20.86,"n":162,"o":20.86,"t":"2026-10-13T16:15:00Z","v":12179,"vw":20.904598},{"c":21.1,"h":21.23,"l":20.96,"n":239,"o":20.99,"t":"2026-10-13T16:30:00Z","v":21824,"vw":21.129503},{"c":21,"h":21.04,"l":20.93,"n":130,"o":21.04,"t":"2026-10-13T16:45:00Z","v":11894,"vw":20.96296},{"c":20.89,"h":20.97,"l":20.89,"n":186,"o":20.95,"t":"2026-10-13T17:00:00Z","v":6787,"vw":20.938652},{"c":20.91,"h":20.9999,"l":20.885,"n":146,"o":20.9201,"t":"2026-10-13T17:15:00Z","v":6032,"vw":20.935304},{"c":21.15,"h":21.15,"l":20.935,"n":208,"o":20.935,"t":"2026-10-13T17:30:00Z","v":10823,"vw":21.084538},{"c":20.92,"h":21.17,"l":20.85,"n":333,"o":21.15,"t":"2026-10-13T17:45:00Z","v":31833,"vw":21.058189},{"c":21.05,"h":21.155,"l":20.945,"n":122,"o":20.945,"t":"2026-10-13T18:00:00Z","v":4350,"vw":21.06414},{"c":21.145,"h":21.205,"l":21.06,"n":215,"o":21.13,"t":"2026-10-13T18:15:00Z","v":10926,"vw":21.148382},{"c":21.08,"h":21.35,"l":21.08,"n":486,"o":21.14,"t":"2026-10-13T18:30:00Z","v":64066,"vw":21.25237},{"c":21.12,"h":21.205,"l":21.1,"n":281,"o":21.19,"t":"2026-10-13T18:45:00Z","v":15096,"vw":21.143359},{"c":21.0745,"h":21.1,"l":21.02,"n":198,"o":21.09,"t":"2026-10-13T19:00:00Z","v":8122,"vw":21.063323},{"c":21.28,"h":21.28,"l":21.035,"n":371,"o":21.035,"t":"2026-10-13T19:15:00Z","v":30450,"vw":21.18448},{"c":21.26,"h":21.34,"l":21.17,"n":326,"o":21.2539,"t":"2026-10-13T19:30:00Z","v":20516,"vw":21.245828},{"c":21.29,"h":21.315,"l":21.15,"n":1195,"o":21.19,"t":"2026-10-13T19:45:00Z","v":96447,"vw":21.239958},{"c":21.28,"h":21.28,"l":21.28,"n":13,"o":21.28,"t":"2026-10-13T20:00:00Z","v":35238,"vw":21.28},{"c":21.36,"h":21.36,"l":21.36,"n":5,"o":21.36,"t":"2026-10-13T20:15:00Z","v":307,"vw":21.36},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-13T20:30:00Z","v":200,"vw":21.28},{"c":21.11,"h":21.11,"l":21.11,"n":4,"o":21.11,"t":"2026-10-13T20:45:00Z","v":308,"vw":21.11},{"c":21.2991,"h":21.2991,"l":21.2991,"n":1,"o":21.2991,"t":"2026-10-13T22:45:00Z","v":400,"vw":21.2991},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-10-14T12:30:00Z","v":536,"vw":20.8},{"c":20.9901,"h":20.9901,"l":20.99,"n":2,"o":20.99,"t":"2026-10-14T13:15:00Z","v":400,"vw":20.99005},{"c":21.03,"h":21.15,"l":20.4,"n":261,"o":20.4,"t":"2026-10-14T13:30:00Z","v":62170,"vw":20.894857},{"c":20.975,"h":21,"l":20.7814,"n":100,"o":20.91,"t":"2026-10-14T13:45:00Z","v":7598,"vw":20.953328},{"c":20.755,"h":21.13,"l":20.74,"n":190,"o":20.98,"t":"2026-10-14T14:00:00Z","v":19042,"vw":20.956102},{"c":20.69,"h":20.87,"l":20.6,"n":147,"o":20.76,"t":"2026-10-14T14:15:00Z","v":11198,"vw":20.766724},{"c":20.4901,"h":20.78,"l":20.4583,"n":144,"o":20.67,"t":"2026-10-14T14:30:00Z","v":7696,"vw":20.58282},{"c":20.39,"h":20.6206,"l":20.32,"n":197,"o":20.56,"t":"2026-10-14T14:45:00Z","v":11884,"vw":20.406853},{"c":20.19,"h":20.39,"l":20.12,"n":195,"o":20.39,"t":"2026-10-14T15:00:00Z","v":10524,"vw":20.25711},{"c":20.18,"h":20.29,"l":20.17,"n":151,"o":20.17,"t":"2026-10-14T15:15:00Z","v":13647,"vw":20.21212},{"c":19.955,"h":20.24,"l":19.92,"n":304,"o":20.16,"t":"2026-10-14T15:30:00Z","v":46031,"vw":20.088996},{"c":19.84,"h":19.96,"l":19.83,"n":136,"o":19.9205,"t":"2026-10-14T15:45:00Z","v":6719,"vw":19.885503},{"c":19.83,"h":19.94,"l":19.74,"n":169,"o":19.835,"t":"2026-10-14T16:00:00Z","v":10221,"vw":19.84319},{"c":19.835,"h":19.9,"l":19.72,"n":238,"o":19.805,"t":"2026-10-14T16:15:00Z","v":10558,"vw":19.808618},{"c":19.91,"h":19.92,"l":19.8,"n":49,"o":19.8,"t":"2026-10-14T16:30:00Z","v":2306,"vw":19.864677},{"c":19.88,"h":19.91,"l":19.83,"n":90,"o":19.89,"t":"2026-10-14T16:45:00Z","v":5168,"vw":19.870364},{"c":19.79,"h":19.87,"l":19.79,"n":54,"o":19.87,"t":"2026-10-14T17:00:00Z","v":1409,"vw":19.842222},{"c":19.7799,"h":19.81,"l":19.6216,"n":163,"o":19.77,"t":"2026-10-14T17:15:00Z","v":12777,"vw":19.716232},{"c":19.61,"h":19.695,"l":19.55,"n":127,"o":19.6401,"t":"2026-10-14T17:30:00Z","v":5305,"vw":19.608599},{"c":19.45,"h":19.66,"l":19.45,"n":192,"o":19.605,"t":"2026-10-14T17:45:00Z","v":8042,"vw":19.511391},{"c":19.52,"h":19.52,"l":19.385,"n":128,"o":19.42,"t":"2026-10-14T18:00:00Z","v":6522,"vw":19.443835},{"c":19.64,"h":19.67,"l":19.52,"n":168,"o":19.52,"t":"2026-10-14T18:15:00Z","v":7166,"vw":19.61161},{"c":19.53,"h":19.58,"l":19.53,"n":59,"o":19.58,"t":"2026-10-14T18:30:00Z","v":2077,"vw":19.555303},{"c":19.55,"h":19.62,"l":19.53,"n":97,"o":19.55,"t":"2026-10-14T18:45:00Z","v":3520,"vw":19.563016},{"c":19.75,"h":19.75,"l":19.6,"n":197,"o":19.6,"t":"2026-10-14T19:00:00Z","v":16040,"vw":19.679691},{"c":19.91,"h":19.96,"l":19.75,"n":388,"o":19.75,"t":"2026-10-14T19:15:00Z","v":23363,"vw":19.85565},{"c":20.23,"h":20.27,"l":19.96,"n":593,"o":19.96,"t":"2026-10-14T19:30:00Z","v":29736,"vw":20.171932},{"c":20.19,"h":20.45,"l":20.1,"n":1460,"o":20.23,"t":"2026-10-14T19:45:00Z","v":92545,"vw":20.266962},{"c":20.2,"h":20.2,"l":20.2,"n":13,"o":20.2,"t":"2026-10-14T20:00:00Z","v":53286,"vw":20.2},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-10-15T12:45:00Z","v":103,"vw":20.02},{"c":19.51,"h":19.79,"l":18.995,"n":274,"o":19.79,"t":"2026-10-15T13:30:00Z","v":19233,"vw":19.313835},{"c":18.81,"h":19.625,"l":18.76,"n":260,"o":19.415,"t":"2026-10-15T13:45:00Z","v":34778,"vw":19.033678},{"c":19.115,"h":19.2898,"l":18.815,"n":168,"o":18.8894,"t":"2026-10-15T14:00:00Z","v":17805,"vw":19.060532},{"c":19.06,"h":19.145,"l":19.02,"n":93,"o":19.09,"t":"2026-10-15T14:15:00Z","v":8293,"vw":19.087519},{"c":19.34,"h":19.34,"l":19,"n":134,"o":19.1,"t":"2026-10-15T14:30:00Z","v":8340,"vw":19.152315},{"c":19.43,"h":19.5,"l":19.28,"n":90,"o":19.34,"t":"2026-10-15T14:45:00Z","v":6611,"vw":19.390271},{"c":19.485,"h":19.485,"l":19.37,"n":89,"o":19.42,"t":"2026-10-15T15:00:00Z","v":9187,"vw":19.435405},{"c":19.32,"h":19.55,"l":19.32,"n":61,"o":19.4851,"t":"2026-10-15T15:15:00Z","v":3691,"vw":19.476897},{"c":19.2,"h":19.33,"l":19.2,"n":57,"o":19.3,"t":"2026-10-15T15:30:00Z","v":2816,"vw":19.263628},{"c":19.22,"h":19.22,"l":19.14,"n":48,"o":19.14,"t":"2026-10-15T15:45:00Z","v":3387,"vw":19.169316},{"c":19.25,"h":19.2699,"l":19.12,"n":118,"o":19.24,"t":"2026-10-15T16:00:00Z","v":6097,"vw":19.233954},{"c":19.1,"h":19.25,"l":19.1,"n":53,"o":19.25,"t":"2026-10-15T16:15:00Z","v":3784,"vw":19.227813},{"c":19.175,"h":19.2499,"l":19.09,"n":97,"o":19.12,"t":"2026-10-15T16:30:00Z","v":10730,"vw":19.176874},{"c":19.11,"h":19.195,"l":19.11,"n":46,"o":19.175,"t":"2026-10-15T16:45:00Z","v":4931,"vw":19.153694},{"c":19.05,"h":19.14,"l":19.05,"n":180,"o":19.14,"t":"2026-10-15T17:00:00Z","v":12122,"vw":19.101022},{"c":19.055,"h":19.1,"l":19.03,"n":62,"o":19.095,"t":"2026-10-15T17:15:00Z","v":1986,"vw":19.067331},{"c":19.11,"h":19.11,"l":19.08,"n":47,"o":19.09,"t":"2026-10-15T17:30:00Z","v":3139,"vw":19.104875},{"c":19.045,"h":19.08,"l":19.03,"n":81,"o":19.07,"t":"2026-10-15T17:45:00Z","v":4711,"vw":19.061216},{"c":18.8964,"h":19.045,"l":18.89,"n":109,"o":19.045,"t":"2026-10-15T18:00:00Z","v":4995,"vw":18.97385},{"c":18.825,"h":18.9353,"l":18.8,"n":145,"o":18.925,"t":"2026-10-15T18:15:00Z","v":7813,"vw":18.848316},{"c":19.015,"h":19.04,"l":18.79,"n":238,"o":18.825,"t":"2026-10-15T18:30:00Z","v":10748,"vw":18.920932},{"c":19.05,"h":19.05,"l":18.9701,"n":94,"o":19.04,"t":"2026-10-15T18:45:00Z","v":5487,"vw":19.021872},{"c":19.15,"h":19.18,"l":19.055,"n":135,"o":19.055,"t":"2026-10-15T19:00:00Z","v":5996,"vw":19.102436},{"c":19.16,"h":19.27,"l":19.16,"n":242,"o":19.205,"t":"2026-10-15T19:15:00Z","v":15868,"vw":19.205681},{"c":19.06,"h":19.14,"l":19.06,"n":168,"o":19.14,"t":"2026-10-15T19:30:00Z","v":5966,"vw":19.084503},{"c":19.2,"h":19.26,"l":19.01,"n":652,"o":19.055,"t":"2026-10-15T19:45:00Z","v":34290,"vw":19.149676},{"c":19.1773,"h":19.24,"l":19.1773,"n":10,"o":19.24,"t":"2026-10-15T20:00:00Z","v":20605,"vw":19.238773},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-15T20:30:00Z","v":250,"vw":19.2},{"c":19.185,"h":19.39,"l":18.962,"n":31,"o":19.19,"t":"2026-10-16T13:30:00Z","v":6401,"vw":19.137926},{"c":18.94,"h":19.22,"l":18.86,"n":75,"o":19.185,"t":"2026-10-16T13:45:00Z","v":10937,"vw":19.093139},{"c":19.25,"h":19.32,"l":19.01,"n":124,"o":19.01,"t":"2026-10-16T14:00:00Z","v":6916,"vw":19.185674},{"c":19.085,"h":19.3,"l":19.085,"n":87,"o":19.3,"t":"2026-10-16T14:15:00Z","v":3100,"vw":19.190483},{"c":19.07,"h":19.0831,"l":19,"n":67,"o":19.01,"t":"2026-10-16T14:30:00Z","v":4642,"vw":19.021313},{"c":19.02,"h":19.1,"l":18.99,"n":96,"o":19.07,"t":"2026-10-16T14:45:00Z","v":3085,"vw":19.029975},{"c":18.905,"h":19.035,"l":18.9,"n":78,"o":19.035,"t":"2026-10-16T15:00:00Z","v":3374,"vw":18.939461},{"c":18.8799,"h":18.92,"l":18.69,"n":156,"o":18.89,"t":"2026-10-16T15:15:00Z","v":8366,"vw":18.793297},{"c":19.02,"h":19.03,"l":18.9,"n":61,"o":18.9,"t":"2026-10-16T15:30:00Z","v":3247,"vw":18.971898},{"c":18.75,"h":18.97,"l":18.75,"n":210,"o":18.97,"t":"2026-10-16T15:45:00Z","v":10963,"vw":18.858449},{"c":18.79,"h":18.84,"l":18.73,"n":76,"o":18.785,"t":"2026-10-16T16:00:00Z","v":3062,"vw":18.779064},{"c":18.82,"h":18.9,"l":18.82,"n":118,"o":18.84,"t":"2026-10-16T16:15:00Z","v":4157,"vw":18.858981},{"c":18.7,"h":18.865,"l":18.66,"n":185,"o":18.845,"t":"2026-10-16T16:30:00Z","v":10223,"vw":18.785653},{"c":18.47,"h":18.67,"l":18.401,"n":162,"o":18.67,"t":"2026-10-16T16:45:00Z","v":12913,"vw":18.461467},{"c":18.62,"h":18.62,"l":18.43,"n":101,"o":18.47,"t":"2026-10-16T17:00:00Z","v":7215,"vw":18.503995},{"c":18.56,"h":18.61,"l":18.52,"n":68,"o":18.61,"t":"2026-10-16T17:15:00Z","v":4052,"vw":18.558912},{"c":18.63,"h":18.63,"l":18.52,"n":61,"o":18.56,"t":"2026-10-16T17:30:00Z","v":2691,"vw":18.566357},{"c":18.525,"h":18.615,"l":18.48,"n":64,"o":18.61,"t":"2026-10-16T17:45:00Z","v":3346,"vw":18.545932},{"c":18.53,"h":18.53,"l":18.48,"n":56,"o":18.525,"t":"2026-10-16T18:00:00Z","v":2103,"vw":18.501476},{"c":18.555,"h":18.555,"l":18.47,"n":133,"o":18.555,"t":"2026-10-16T18:15:00Z","v":5977,"vw":18.507556},{"c":18.57,"h":18.61,"l":18.51,"n":55,"o":18.58,"t":"2026-10-16T18:30:00Z","v":2712,"vw":18.559367},{"c":18.485,"h":18.61,"l":18.47,"n":96,"o":18.61,"t":"2026-10-16T18:45:00Z","v":4920,"vw":18.542461},{"c":18.475,"h":18.53,"l":18.4,"n":121,"o":18.485,"t":"2026-10-16T19:00:00Z","v":5770,"vw":18.438037},{"c":18.43,"h":18.5,"l":18.4,"n":175,"o":18.475,"t":"2026-10-16T19:15:00Z","v":7861,"vw":18.437562},{"c":18.065,"h":18.435,"l":18.03,"n":386,"o":18.41,"t":"2026-10-16T19:30:00Z","v":29495,"vw":18.208633},{"c":18.3,"h":18.34,"l":18.055,"n":877,"o":18.1,"t":"2026-10-16T19:45:00Z","v":55489,"vw":18.19609},{"c":18.33,"h":18.33,"l":18.33,"n":13,"o":18.33,"t":"2026-10-16T20:00:00Z","v":22324,"vw":18.33},{"c":18.07,"h":18.07,"l":18.07,"n":6,"o":18.07,"t":"2026-10-16T21:00:00Z","v":171,"vw":18.07},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-16T21:15:00Z","v":125,"vw":18.5},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-16T22:15:00Z","v":100,"vw":18.3},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-19T11:00:00Z","v":166,"vw":18.47},{"c":18.82,"h":19.2266,"l":18.66,"n":201,"o":18.81,"t":"2026-10-19T13:30:00Z","v":24582,"vw":18.955256},{"c":18.63,"h":18.829,"l":18.605,"n":94,"o":18.75,"t":"2026-10-19T13:45:00Z","v":8007,"vw":18.724004},{"c":18.58,"h":18.6,"l":18.5,"n":120,"o":18.6,"t":"2026-10-19T14:00:00Z","v":7059,"vw":18.550345},{"c":18.6398,"h":18.6398,"l":18.56,"n":25,"o":18.56,"t":"2026-10-19T14:15:00Z","v":799,"vw":18.611265},{"c":18.595,"h":18.625,"l":18.4,"n":265,"o":18.55,"t":"2026-10-19T14:30:00Z","v":17355,"vw":18.480759},{"c":18.54,"h":18.65,"l":18.53,"n":84,"o":18.6499,"t":"2026-10-19T14:45:00Z","v":3741,"vw":18.610648},{"c":18.645,"h":18.645,"l":18.55,"n":77,"o":18.58,"t":"2026-10-19T15:00:00Z","v":2473,"vw":18.588438},{"c":18.875,"h":18.94,"l":18.645,"n":140,"o":18.645,"t":"2026-10-19T15:15:00Z","v":8305,"vw":18.813065},{"c":18.825,"h":18.85,"l":18.75,"n":135,"o":18.82,"t":"2026-10-19T15:30:00Z","v":6078,"vw":18.797372},{"c":18.84,"h":18.96,"l":18.795,"n":179,"o":18.795,"t":"2026-10-19T15:45:00Z","v":11776,"vw":18.918511},{"c":18.7701,"h":18.82,"l":18.67,"n":129,"o":18.82,"t":"2026-10-19T16:00:00Z","v":6053,"vw":18.764135},{"c":18.81,"h":18.81,"l":18.76,"n":48,"o":18.77,"t":"2026-10-19T16:15:00Z","v":2062,"vw":18.78},{"c":18.8,"h":18.81,"l":18.71,"n":146,"o":18.81,"t":"2026-10-19T16:30:00Z","v":9965,"vw":18.757858},{"c":18.84,"h":18.875,"l":18.775,"n":129,"o":18.8,"t":"2026-10-19T16:45:00Z","v":8209,"vw":18.825673},{"c":18.8,"h":18.8923,"l":18.8,"n":49,"o":18.82,"t":"2026-10-19T17:00:00Z","v":2299,"vw":18.841916},{"c":18.89,"h":18.92,"l":18.86,"n":88,"o":18.865,"t":"2026-10-19T17:15:00Z","v":3760,"vw":18.889148},{"c":18.92,"h":19,"l":18.89,"n":189,"o":18.89,"t":"2026-10-19T17:30:00Z","v":11269,"vw":18.951232},{"c":18.925,"h":18.93,"l":18.828,"n":196,"o":18.92,"t":"2026-10-19T17:45:00Z","v":9505,"vw":18.875685},{"c":18.95,"h":18.95,"l":18.925,"n":35,"o":18.925,"t":"2026-10-19T18:00:00Z","v":1365,"vw":18.947429},{"c":18.965,"h":18.98,"l":18.93,"n":58,"o":18.94,"t":"2026-10-19T18:15:00Z","v":2356,"vw":18.950312},{"c":18.955,"h":18.99,"l":18.915,"n":113,"o":18.99,"t":"2026-10-19T18:30:00Z","v":5818,"vw":18.960132},{"c":18.975,"h":19.01,"l":18.96,"n":69,"o":18.98,"t":"2026-10-19T18:45:00Z","v":2460,"vw":18.982943},{"c":18.98,"h":19.03,"l":18.98,"n":167,"o":19.03,"t":"2026-10-19T19:00:00Z","v":6653,"vw":19.003284},{"c":19.065,"h":19.0975,"l":18.9861,"n":178,"o":18.9861,"t":"2026-10-19T19:15:00Z","v":7266,"vw":19.03024},{"c":19.14,"h":19.17,"l":19.02,"n":207,"o":19.04,"t":"2026-10-19T19:30:00Z","v":8673,"vw":19.102381},{"c":19.02,"h":19.2,"l":18.94,"n":810,"o":19.2,"t":"2026-10-19T19:45:00Z","v":37388,"vw":19.021157},{"c":19.03,"h":19.03,"l":19.03,"n":16,"o":19.03,"t":"2026-10-19T20:00:00Z","v":22193,"vw":19.03},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-19T20:15:00Z","v":200,"vw":18.96},{"c":18.95,"h":18.95,"l":18.94,"n":2,"o":18.94,"t":"2026-10-20T08:15:00Z","v":531,"vw":18.946234},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-20T09:30:00Z","v":158,"vw":19.05},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-20T12:15:00Z","v":721,"vw":18.96},{"c":18.46,"h":18.8,"l":18.46,"n":67,"o":18.8,"t":"2026-10-20T13:30:00Z","v":5147,"vw":18.667352},{"c":18.435,"h":18.65,"l":18.285,"n":90,"o":18.5525,"t":"2026-10-20T13:45:00Z","v":4905,"vw":18.446494},{"c":18.76,"h":18.76,"l":18.435,"n":106,"o":18.435,"t":"2026-10-20T14:00:00Z","v":5061,"vw":18.695997},{"c":19,"h":19.04,"l":18.715,"n":196,"o":18.78,"t":"2026-10-20T14:15:00Z","v":13021,"vw":18.903121},{"c":18.875,"h":19,"l":18.8,"n":69,"o":18.97,"t":"2026-10-20T14:30:00Z","v":4679,"vw":18.880621},{"c":18.9101,"h":19.0799,"l":18.875,"n":222,"o":18.95,"t":"2026-10-20T14:45:00Z","v":19712,"vw":18.974975},{"c":18.82,"h":18.94,"l":18.81,"n":140,"o":18.915,"t":"2026-10-20T15:00:00Z","v":9976,"vw":18.871836},{"c":18.9896,"h":19.0599,"l":18.865,"n":97,"o":18.9111,"t":"2026-10-20T15:15:00Z","v":4282,"vw":18.986548},{"c":18.995,"h":19.05,"l":18.94,"n":90,"o":18.94,"t":"2026-10-20T15:30:00Z","v":3386,"vw":18.981915},{"c":19.055,"h":19.055,"l":18.96,"n":51,"o":18.96,"t":"2026-10-20T15:45:00Z","v":960,"vw":18.991309},{"c":19.01,"h":19.08,"l":19,"n":44,"o":19.08,"t":"2026-10-20T16:00:00Z","v":2105,"vw":19.014545},{"c":19.03,"h":19.07,"l":18.975,"n":58,"o":19.07,"t":"2026-10-20T16:15:00Z","v":3120,"vw":19.024195},{"c":18.99,"h":19.1,"l":18.97,"n":65,"o":19.09,"t":"2026-10-20T16:30:00Z","v":3172,"vw":19.033523},{"c":18.92,"h":19.0299,"l":18.92,"n":126,"o":18.995,"t":"2026-10-20T16:45:00Z","v":9315,"vw":18.973861},{"c":19.06,"h":19.08,"l":18.895,"n":95,"o":18.9,"t":"2026-10-20T17:00:00Z","v":5114,"vw":19.009859},{"c":19.07,"h":19.08,"l":18.985,"n":92,"o":19.06,"t":"2026-10-20T17:15:00Z","v":5803,"vw":19.036934},{"c":19.16,"h":19.16,"l":19.072,"n":89,"o":19.11,"t":"2026-10-20T17:30:00Z","v":5898,"vw":19.098264},{"c":19.14,"h":19.18,"l":19.13,"n":91,"o":19.15,"t":"2026-10-20T17:45:00Z","v":5377,"vw":19.168484},{"c":19.15,"h":19.19,"l":19.15,"n":65,"o":19.19,"t":"2026-10-20T18:00:00Z","v":2656,"vw":19.170195},{"c":19.09,"h":19.165,"l":19.09,"n":81,"o":19.165,"t":"2026-10-20T18:15:00Z","v":1542,"vw":19.137857},{"c":19.05,"h":19.08,"l":19.05,"n":50,"o":19.07,"t":"2026-10-20T18:30:00Z","v":1648,"vw":19.05875},{"c":19.125,"h":19.14,"l":19.07,"n":55,"o":19.07,"t":"2026-10-20T18:45:00Z","v":1872,"vw":19.100412},{"c":19.115,"h":19.13,"l":19.09,"n":63,"o":19.13,"t":"2026-10-20T19:00:00Z","v":1970,"vw":19.11072},{"c":19.14,"h":19.14,"l":19.11,"n":83,"o":19.11,"t":"2026-10-20T19:15:00Z","v":3328,"vw":19.125759},{"c":19.11,"h":19.16,"l":19.08,"n":192,"o":19.145,"t":"2026-10-20T19:30:00Z","v":9689,"vw":19.115305},{"c":19.045,"h":19.11,"l":18.99,"n":522,"o":19.08,"t":"2026-10-20T19:45:00Z","v":21175,"vw":19.064356},{"c":19,"h":19,"l":19,"n":15,"o":19,"t":"2026-10-20T20:00:00Z","v":19045,"vw":19},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-20T21:15:00Z","v":295,"vw":18.62},{"c":19.14,"h":19.56,"l":18.9302,"n":77,"o":19.33,"t":"2026-10-21T13:30:00Z","v":16555,"vw":19.198614},{"c":19.265,"h":19.34,"l":19.135,"n":72,"o":19.135,"t":"2026-10-21T13:45:00Z","v":9156,"vw":19.180079},{"c":19.31,"h":19.43,"l":19.2,"n":161,"o":19.22,"t":"2026-10-21T14:00:00Z","v":10976,"vw":19.301075},{"c":19.42,"h":19.49,"l":19.25,"n":122,"o":19.31,"t":"2026-10-21T14:15:00Z","v":6242,"vw":19.389265},{"c":19.325,"h":19.49,"l":19.325,"n":53,"o":19.46,"t":"2026-10-21T14:30:00Z","v":2747,"vw":19.42},{"c":19.395,"h":19.47,"l":19.34,"n":58,"o":19.37,"t":"2026-10-21T14:45:00Z","v":4353,"vw":19.406211},{"c":19.4,"h":19.46,"l":19.36,"n":47,"o":19.36,"t":"2026-10-21T15:00:00Z","v":2514,"vw":19.4165},{"c":19.39,"h":19.405,"l":19.345,"n":68,"o":19.405,"t":"2026-10-21T15:15:00Z","v":3390,"vw":19.370407},{"c":19.415,"h":19.47,"l":19.41,"n":53,"o":19.44,"t":"2026-10-21T15:30:00Z","v":4724,"vw":19.44},{"c":19.465,"h":19.47,"l":19.43,"n":45,"o":19.43,"t":"2026-10-21T15:45:00Z","v":2380,"vw":19.452034},{"c":19.35,"h":19.52,"l":19.33,"n":177,"o":19.44,"t":"2026-10-21T16:00:00Z","v":11476,"vw":19.428882},{"c":19.26,"h":19.36,"l":19.26,"n":68,"o":19.345,"t":"2026-10-21T16:15:00Z","v":5195,"vw":19.320702},{"c":19.32,"h":19.32,"l":19.21,"n":50,"o":19.21,"t":"2026-10-21T16:30:00Z","v":3817,"vw":19.266535},{"c":19.315,"h":19.315,"l":19.315,"n":11,"o":19.315,"t":"2026-10-21T16:45:00Z","v":476,"vw":19.315},{"c":19.39,"h":19.4,"l":19.25,"n":60,"o":19.26,"t":"2026-10-21T17:00:00Z","v":2137,"vw":19.347692},{"c":19.38,"h":19.41,"l":19.37,"n":16,"o":19.41,"t":"2026-10-21T17:15:00Z","v":1121,"vw":19.3825},{"c":19.365,"h":19.365,"l":19.32,"n":28,"o":19.32,"t":"2026-10-21T17:30:00Z","v":986,"vw":19.356111},{"c":19.365,"h":19.39,"l":19.31,"n":83,"o":19.35,"t":"2026-10-21T17:45:00Z","v":3523,"vw":19.361267},{"c":19.41,"h":19.41,"l":19.35,"n":95,"o":19.35,"t":"2026-10-21T18:00:00Z","v":7509,"vw":19.387566},{"c":19.37,"h":19.38,"l":19.36,"n":41,"o":19.38,"t":"2026-10-21T18:15:00Z","v":4046,"vw":19.368484},{"c":19.45,"h":19.45,"l":19.39,"n":62,"o":19.39,"t":"2026-10-21T18:30:00Z","v":3149,"vw":19.403877},{"c":19.39,"h":19.46,"l":19.3575,"n":183,"o":19.46,"t":"2026-10-21T18:45:00Z","v":11204,"vw":19.421018},{"c":19.345,"h":19.38,"l":19.3,"n":150,"o":19.355,"t":"2026-10-21T19:00:00Z","v":7585,"vw":19.337217},{"c":19.46,"h":19.48,"l":19.39,"n":175,"o":19.39,"t":"2026-10-21T19:15:00Z","v":9838,"vw":19.436892},{"c":19.41,"h":19.46,"l":19.41,"n":145,"o":19.45,"t":"2026-10-21T19:30:00Z","v":4480,"vw":19.439605},{"c":19.695,"h":19.71,"l":19.4,"n":883,"o":19.43,"t":"2026-10-21T19:45:00Z","v":64237,"vw":19.585036},{"c":19.71,"h":19.71,"l":19.71,"n":6,"o":19.71,"t":"2026-10-21T20:00:00Z","v":13998,"vw":19.71},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-21T21:15:00Z","v":200,"vw":19.69},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-21T23:45:00Z","v":100,"vw":19.69},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-22T11:30:00Z","v":500,"vw":18.88},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-22T13:00:00Z","v":212,"vw":18.88},{"c":18.88,"h":18.88,"l":18.88,"n":9,"o":18.88,"t":"2026-10-22T13:15:00Z","v":567,"vw":18.88},{"c":18.072,"h":19,"l":17.95,"n":208,"o":19,"t":"2026-10-22T13:30:00Z","v":12792,"vw":18.424722},{"c":18.29,"h":18.33,"l":18,"n":247,"o":18.115,"t":"2026-10-22T13:45:00Z","v":8665,"vw":18.189468},{"c":18.3851,"h":18.5303,"l":18.385,"n":14,"o":18.5303,"t":"2026-10-22T14:00:00Z","v":1070,"vw":18.402524},{"c":17.695,"h":18.42,"l":17.6,"n":225,"o":18.42,"t":"2026-10-22T14:15:00Z","v":16215,"vw":17.854756},{"c":17.7609,"h":17.89,"l":17.43,"n":131,"o":17.64,"t":"2026-10-22T14:30:00Z","v":11497,"vw":17.686043},{"c":17.63,"h":17.785,"l":17.56,"n":116,"o":17.75,"t":"2026-10-22T14:45:00Z","v":5999,"vw":17.716214},{"c":17.595,"h":17.82,"l":17.56,"n":215,"o":17.625,"t":"2026-10-22T15:00:00Z","v":12527,"vw":17.67471},{"c":17.6118,"h":17.77,"l":17.56,"n":99,"o":17.56,"t":"2026-10-22T15:15:00Z","v":4036,"vw":17.665585},{"c":17.51,"h":17.61,"l":17.43,"n":593,"o":17.58,"t":"2026-10-22T15:30:00Z","v":51956,"vw":17.496876},{"c":17.65,"h":17.67,"l":17.45,"n":137,"o":17.49,"t":"2026-10-22T15:45:00Z","v":5075,"vw":17.56189},{"c":17.65,"h":17.67,"l":17.625,"n":37,"o":17.65,"t":"2026-10-22T16:00:00Z","v":1899,"vw":17.648549},{"c":17.665,"h":17.68,"l":17.64,"n":83,"o":17.67,"t":"2026-10-22T16:15:00Z","v":2934,"vw":17.664369},{"c":17.54,"h":17.62,"l":17.46,"n":128,"o":17.62,"t":"2026-10-22T16:30:00Z","v":4230,"vw":17.561511},{"c":17.64,"h":17.64,"l":17.525,"n":78,"o":17.525,"t":"2026-10-22T16:45:00Z","v":3083,"vw":17.567476},{"c":17.58,"h":17.64,"l":17.58,"n":85,"o":17.63,"t":"2026-10-22T17:00:00Z","v":2487,"vw":17.615714},{"c":17.62,"h":17.65,"l":17.58,"n":70,"o":17.58,"t":"2026-10-22T17:15:00Z","v":7741,"vw":17.613289},{"c":17.58,"h":17.62,"l":17.58,"n":40,"o":17.62,"t":"2026-10-22T17:30:00Z","v":826,"vw":17.606667},{"c":17.49,"h":17.65,"l":17.49,"n":94,"o":17.65,"t":"2026-10-22T17:45:00Z","v":4424,"vw":17.537088},{"c":17.43,"h":17.445,"l":17.31,"n":67,"o":17.44,"t":"2026-10-22T18:00:00Z","v":4524,"vw":17.383977},{"c":17.44,"h":17.5,"l":17.35,"n":156,"o":17.35,"t":"2026-10-22T18:15:00Z","v":6960,"vw":17.460204},{"c":17.44,"h":17.44,"l":17.39,"n":43,"o":17.42,"t":"2026-10-22T18:30:00Z","v":3122,"vw":17.422757},{"c":17.43,"h":17.52,"l":17.43,"n":163,"o":17.49,"t":"2026-10-22T18:45:00Z","v":7612,"vw":17.488086},{"c":17.46,"h":17.46,"l":17.33,"n":120,"o":17.4,"t":"2026-10-22T19:00:00Z","v":5975,"vw":17.398556},{"c":17.39,"h":17.44,"l":17.39,"n":84,"o":17.43,"t":"2026-10-22T19:15:00Z","v":9255,"vw":17.419934},{"c":17.3859,"h":17.4799,"l":17.37,"n":175,"o":17.4799,"t":"2026-10-22T19:30:00Z","v":9381,"vw":17.397179},{"c":17.495,"h":17.55,"l":17.3301,"n":495,"o":17.39,"t":"2026-10-22T19:45:00Z","v":25398,"vw":17.470098},{"c":17.5,"h":17.5,"l":17.5,"n":6,"o":17.5,"t":"2026-10-22T20:00:00Z","v":21387,"vw":17.5},{"c":17.55,"h":17.55,"l":17.55,"n":5,"o":17.55,"t":"2026-10-22T22:00:00Z","v":229,"vw":17.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26383495465476364,"strike":29.907766968968243,"iv":1.2868012825322592,"gamma":0.027454428170096298,"theta":-0.019458657157914713,"vega":0.008584749189754338,"rho":0.0011529516006480536,"breakevenPct":71.91795967876357},{"delta":0.15,"premium":0.4816217629881,"strike":28.455854913412665,"iv":1.352417220154799,"gamma":0.03247485445196092,"theta":-0.026457666869748653,"vega":0.010853293703412311,"rho":0.0016695694301706024,"breakevenPct":64.88590698803854},{"delta":0.2,"premium":0.6994085713214366,"strike":27.00394285785709,"iv":1.4180331577773386,"gamma":0.037495280733825534,"theta":-0.03345667658158259,"vega":0.013121838217070286,"rho":0.0021861872596931516,"breakevenPct":57.85385429731353},{"delta":0.25,"premium":0.9171953796547729,"strike":25.552030802301513,"iv":1.4836490953998784,"gamma":0.04251570701569015,"theta":-0.04045568629341653,"vega":0.015390382730728257,"rho":0.0027028050892157,"breakevenPct":50.82180160658852},{"delta":0.3,"premium":0.8609177215189869,"strike":21.526898734177212,"iv":1.0519468354430375,"gamma":0.07329968354430383,"theta":-0.03185411392405062,"vega":0.01718860759493671,"rho":0.0034079343230785215,"breakevenPct":27.565905730462667},{"delta":0.35,"premium":1.1748980839788012,"strike":21.731553200163066,"iv":1.2271541377904607,"gamma":0.06111704035874439,"theta":-0.03806310640032613,"vega":0.017807378719934774,"rho":0.0038649408406510326,"breakevenPct":30.521089938130295},{"delta":0.4,"premium":1.3073889115368935,"strike":20.71239298817774,"iv":1.136775010191602,"gamma":0.0689645739910314,"theta":-0.036024785976355486,"vega":0.018215042804728906,"rho":0.0044502595247903716,"breakevenPct":25.46884273341672},{"delta":0.45,"premium":1.4398797390949858,"strike":19.693232776192417,"iv":1.0463958825927435,"gamma":0.07681210762331839,"theta":-0.03398646555238484,"vega":0.018622706889523034,"rho":0.00503557820892971,"breakevenPct":20.416595528703148},{"delta":0.5,"premium":1.572370566653078,"strike":18.674072564207094,"iv":0.9560167549938849,"gamma":0.08465964125560539,"theta":-0.031948145128414186,"vega":0.019030370974317163,"rho":0.005620896893069048,"breakevenPct":15.364348323989582},{"delta":0.55,"premium":1.7048613942111701,"strike":17.654912352221768,"iv":0.8656376273950264,"gamma":0.0925071748878924,"theta":-0.02990982470444354,"vega":0.01943803505911129,"rho":0.006206215577208387,"breakevenPct":10.312101119276004},{"delta":0.6,"premium":2.0122628726287264,"strike":17.02122854561879,"iv":0.8575495031616983,"gamma":0.08879738030713641,"theta":-0.0284126467931346,"vega":0.018580758807588076,"rho":0.006661560067249721,"breakevenPct":8.452942554116904},{"delta":0.65,"premium":2.3510162601626017,"strike":16.456639566395665,"iv":0.8642116531165311,"gamma":0.0830159891598916,"theta":-0.027012466124661245,"vega":0.017496747967479673,"rho":0.0070936072960848095,"breakevenPct":7.1661300658590665},{"delta":0.7,"premium":2.6897696476964765,"strike":15.89205058717254,"iv":0.870873803071364,"gamma":0.0772345980126468,"theta":-0.0256122854561879,"vega":0.016412737127371273,"rho":0.007525654524919896,"breakevenPct":5.879317577601233},{"delta":0.75,"premium":3.028523035230352,"strike":15.327461607949413,"iv":0.8775359530261969,"gamma":0.07145320686540199,"theta":-0.024212104787714545,"vega":0.015328726287262872,"rho":0.007957701753754985,"breakevenPct":4.592505089343396},{"delta":0.8,"premium":3.7840188931739354,"strike":14.41155905981691,"iv":0.9816805179471692,"gamma":0.05987743021173072,"theta":-0.0238022249677949,"vega":0.013715209256024303,"rho":0.008060941526650638,"breakevenPct":3.678506854648696},{"delta":0.85,"premium":5.11501625787378,"strike":13.010509202238126,"iv":1.2204436559166192,"gamma":0.04029988309680392,"theta":-0.02475990346254466,"vega":0.011370469389415508,"rho":0.007710113860391837,"breakevenPct":3.279347351064997},{"delta":0.9,"premium":6.823992763878118,"strike":11.169573082741175,"iv":1.483936030188502,"gamma":0.02456791873429439,"theta":-0.022557354826616232,"vega":0.008517819910004897,"rho":0.007063544264898157,"breakevenPct":2.527440721477454}],"put":[{"delta":0.1,"premium":0.8738798525808006,"strike":8.764001842739992,"iv":2.8808692621889933,"gamma":0.020628412017638098,"theta":-0.03868207624258322,"vega":0.008479113288561466,"rho":-0.0020885706142656254,"breakevenPct":55.042039942112865},{"delta":0.15,"premium":0.5670656751018335,"strike":12.599179061227083,"iv":1.5394367516176566,"gamma":0.05474377978046831,"theta":-0.024301955552187636,"vega":0.011259486419827477,"rho":-0.0025563260277770648,"breakevenPct":31.440949366807704},{"delta":0.2,"premium":0.4269483387762554,"strike":15.173161129254185,"iv":0.6930244322920319,"gamma":0.08005998048791299,"theta":-0.01558069659497514,"vega":0.01345018223039433,"rho":-0.003154431044670025,"breakevenPct":15.97599549585226},{"delta":0.25,"premium":0.565847640317045,"strike":15.636158801056817,"iv":0.6751753207734007,"gamma":0.09064816361067499,"theta":-0.016331222249988883,"vega":0.014653878033587728,"rho":-0.003970714809468952,"breakevenPct":14.12928113538592},{"delta":0.3,"premium":0.7047469418578347,"strike":16.09915647285945,"iv":0.6573262092547696,"gamma":0.10123634673343698,"theta":-0.017081747905002626,"vega":0.015857573836781127,"rho":-0.0047869985742678796,"breakevenPct":12.282566774919582},{"delta":0.35,"premium":0.8436462433986243,"strike":16.56215414466208,"iv":0.6394770977361384,"gamma":0.11182452985619898,"theta":-0.01783227356001637,"vega":0.017061269639974525,"rho":-0.005603282339066806,"breakevenPct":10.435852414453244},{"delta":0.4,"premium":0.982545544939414,"strike":17.025151816464714,"iv":0.6216279862175071,"gamma":0.12241271297896099,"theta":-0.018582799215030112,"vega":0.018264965443167924,"rho":-0.0064195661038657335,"breakevenPct":8.589138053986902},{"delta":0.45,"premium":1.1214448464802036,"strike":17.488149488267346,"iv":0.603778874698876,"gamma":0.133000896101723,"theta":-0.019333324870043855,"vega":0.019468661246361325,"rho":-0.007235849868664662,"breakevenPct":6.742423693520562},{"delta":0.5,"premium":1.504347455074804,"strike":17.99914138825632,"iv":0.6298320167973485,"gamma":0.1258502885911284,"theta":-0.01954170236936312,"vega":0.019060331448223194,"rho":-0.008224578053968748,"breakevenPct":6.0125701813019},{"delta":0.55,"premium":1.8936594225415724,"strike":18.511393977028384,"iv":0.6570383617033012,"gamma":0.11823372725187382,"theta":-0.019735838987549728,"vega":0.018609657754361648,"rho":-0.009217835924504834,"breakevenPct":5.312053820587964},{"delta":0.6,"premium":2.2829713900083397,"strike":19.023646565800448,"iv":0.684244706609254,"gamma":0.11061716591261925,"theta":-0.01992997560573633,"vega":0.018158984060500104,"rho":-0.01021109379504092,"breakevenPct":4.6115374598740315},{"delta":0.65,"premium":2.6722833574751084,"strike":19.535899154572512,"iv":0.7114510515152068,"gamma":0.10300060457336466,"theta":-0.020124112223922935,"vega":0.017708310366638558,"rho":-0.011204351665577006,"breakevenPct":3.9110210991600964}]},"raw":{"call":[{"delta":0.1,"premium":0.26383495465476364,"strike":29.907766968968243,"iv":1.2868012825322592,"gamma":0.027454428170096298,"theta":-0.019458657157914713,"vega":0.008584749189754338,"rho":0.0011529516006480536,"breakevenPct":71.91795967876357},{"delta":0.15,"premium":0.4816217629881,"strike":28.455854913412665,"iv":1.352417220154799,"gamma":0.03247485445196092,"theta":-0.026457666869748653,"vega":0.010853293703412311,"rho":0.0016695694301706024,"breakevenPct":64.88590698803854},{"delta":0.2,"premium":0.6994085713214366,"strike":27.00394285785709,"iv":1.4180331577773386,"gamma":0.037495280733825534,"theta":-0.03345667658158259,"vega":0.013121838217070286,"rho":0.0021861872596931516,"breakevenPct":57.85385429731353},{"delta":0.25,"premium":0.9171953796547729,"strike":25.552030802301513,"iv":1.4836490953998784,"gamma":0.04251570701569015,"theta":-0.04045568629341653,"vega":0.015390382730728257,"rho":0.0027028050892157,"breakevenPct":50.82180160658852},{"delta":0.3,"premium":0.8609177215189869,"strike":21.526898734177212,"iv":1.0519468354430375,"gamma":0.07329968354430383,"theta":-0.03185411392405062,"vega":0.01718860759493671,"rho":0.0034079343230785215,"breakevenPct":27.565905730462667},{"delta":0.35,"premium":1.1748980839788012,"strike":21.731553200163066,"iv":1.2271541377904607,"gamma":0.06111704035874439,"theta":-0.03806310640032613,"vega":0.017807378719934774,"rho":0.0038649408406510326,"breakevenPct":30.521089938130295},{"delta":0.4,"premium":1.3073889115368935,"strike":20.71239298817774,"iv":1.136775010191602,"gamma":0.0689645739910314,"theta":-0.036024785976355486,"vega":0.018215042804728906,"rho":0.0044502595247903716,"breakevenPct":25.46884273341672},{"delta":0.45,"premium":1.4398797390949858,"strike":19.693232776192417,"iv":1.0463958825927435,"gamma":0.07681210762331839,"theta":-0.03398646555238484,"vega":0.018622706889523034,"rho":0.00503557820892971,"breakevenPct":20.416595528703148},{"delta":0.5,"premium":1.572370566653078,"strike":18.674072564207094,"iv":0.9560167549938849,"gamma":0.08465964125560539,"theta":-0.031948145128414186,"vega":0.019030370974317163,"rho":0.005620896893069048,"breakevenPct":15.364348323989582},{"delta":0.55,"premium":1.7048613942111701,"strike":17.654912352221768,"iv":0.8656376273950264,"gamma":0.0925071748878924,"theta":-0.02990982470444354,"vega":0.01943803505911129,"rho":0.006206215577208387,"breakevenPct":10.312101119276004},{"delta":0.6,"premium":2.0122628726287264,"strike":17.02122854561879,"iv":0.8575495031616983,"gamma":0.08879738030713641,"theta":-0.0284126467931346,"vega":0.018580758807588076,"rho":0.006661560067249721,"breakevenPct":8.452942554116904},{"delta":0.65,"premium":2.3510162601626017,"strike":16.456639566395665,"iv":0.8642116531165311,"gamma":0.0830159891598916,"theta":-0.027012466124661245,"vega":0.017496747967479673,"rho":0.0070936072960848095,"breakevenPct":7.1661300658590665},{"delta":0.7,"premium":2.6897696476964765,"strike":15.89205058717254,"iv":0.870873803071364,"gamma":0.0772345980126468,"theta":-0.0256122854561879,"vega":0.016412737127371273,"rho":0.007525654524919896,"breakevenPct":5.879317577601233},{"delta":0.75,"premium":3.028523035230352,"strike":15.327461607949413,"iv":0.8775359530261969,"gamma":0.07145320686540199,"theta":-0.024212104787714545,"vega":0.015328726287262872,"rho":0.007957701753754985,"breakevenPct":4.592505089343396},{"delta":0.8,"premium":3.7840188931739354,"strike":14.41155905981691,"iv":0.9816805179471692,"gamma":0.05987743021173072,"theta":-0.0238022249677949,"vega":0.013715209256024303,"rho":0.008060941526650638,"breakevenPct":3.678506854648696},{"delta":0.85,"premium":5.11501625787378,"strike":13.010509202238126,"iv":1.2204436559166192,"gamma":0.04029988309680392,"theta":-0.02475990346254466,"vega":0.011370469389415508,"rho":0.007710113860391837,"breakevenPct":3.279347351064997},{"delta":0.9,"premium":6.823992763878118,"strike":11.169573082741175,"iv":1.483936030188502,"gamma":0.02456791873429439,"theta":-0.022557354826616232,"vega":0.008517819910004897,"rho":0.007063544264898157,"breakevenPct":2.527440721477454}],"put":[{"delta":0.1,"premium":0.8738798525808006,"strike":8.764001842739992,"iv":2.8808692621889933,"gamma":0.020628412017638098,"theta":-0.03868207624258322,"vega":0.008479113288561466,"rho":-0.0020885706142656254,"breakevenPct":55.042039942112865},{"delta":0.15,"premium":0.5670656751018335,"strike":12.599179061227083,"iv":1.5394367516176566,"gamma":0.05474377978046831,"theta":-0.024301955552187636,"vega":0.011259486419827477,"rho":-0.0025563260277770648,"breakevenPct":31.440949366807704},{"delta":0.2,"premium":0.4269483387762554,"strike":15.173161129254185,"iv":0.6930244322920319,"gamma":0.08005998048791299,"theta":-0.01558069659497514,"vega":0.01345018223039433,"rho":-0.003154431044670025,"breakevenPct":15.97599549585226},{"delta":0.25,"premium":0.565847640317045,"strike":15.636158801056817,"iv":0.6751753207734007,"gamma":0.09064816361067499,"theta":-0.016331222249988883,"vega":0.014653878033587728,"rho":-0.003970714809468952,"breakevenPct":14.12928113538592},{"delta":0.3,"premium":0.7047469418578347,"strike":16.09915647285945,"iv":0.6573262092547696,"gamma":0.10123634673343698,"theta":-0.017081747905002626,"vega":0.015857573836781127,"rho":-0.0047869985742678796,"breakevenPct":12.282566774919582},{"delta":0.35,"premium":0.8436462433986243,"strike":16.56215414466208,"iv":0.6394770977361384,"gamma":0.11182452985619898,"theta":-0.01783227356001637,"vega":0.017061269639974525,"rho":-0.005603282339066806,"breakevenPct":10.435852414453244},{"delta":0.4,"premium":0.982545544939414,"strike":17.025151816464714,"iv":0.6216279862175071,"gamma":0.12241271297896099,"theta":-0.018582799215030112,"vega":0.018264965443167924,"rho":-0.0064195661038657335,"breakevenPct":8.589138053986902},{"delta":0.45,"premium":1.1214448464802036,"strike":17.488149488267346,"iv":0.603778874698876,"gamma":0.133000896101723,"theta":-0.019333324870043855,"vega":0.019468661246361325,"rho":-0.007235849868664662,"breakevenPct":6.742423693520562},{"delta":0.5,"premium":1.504347455074804,"strike":17.99914138825632,"iv":0.6298320167973485,"gamma":0.1258502885911284,"theta":-0.01954170236936312,"vega":0.019060331448223194,"rho":-0.008224578053968748,"breakevenPct":6.0125701813019},{"delta":0.55,"premium":1.8936594225415724,"strike":18.511393977028384,"iv":0.6570383617033012,"gamma":0.11823372725187382,"theta":-0.019735838987549728,"vega":0.018609657754361648,"rho":-0.009217835924504834,"breakevenPct":5.312053820587964},{"delta":0.6,"premium":2.2829713900083397,"strike":19.023646565800448,"iv":0.684244706609254,"gamma":0.11061716591261925,"theta":-0.01992997560573633,"vega":0.018158984060500104,"rho":-0.01021109379504092,"breakevenPct":4.6115374598740315},{"delta":0.65,"premium":2.6722833574751084,"strike":19.535899154572512,"iv":0.7114510515152068,"gamma":0.10300060457336466,"theta":-0.020124112223922935,"vega":0.017708310366638558,"rho":-0.011204351665577006,"breakevenPct":3.9110210991600964}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}