{"symbol":"RSI","url":"https://intraalpha.com/companies/RSI","capturedAt":"2026-10-22T21:06:57.554Z","state":"ready","quote":{"symbol":"RSI","last_price":16.36,"prev_close":16.85,"regular_close":16.36,"change":-0.49,"change_pct":-2.908,"regular_change":-0.49,"regular_change_pct":-2.908,"extended_change":0,"extended_change_pct":0,"bid":16.36,"ask":17.25,"bid_size":200,"ask_size":200,"volume":3953926,"vwap":16.347212,"open":16.88,"high":17.24,"low":16.085,"close":16.36,"trade_count":43385,"last_trade_at":"2026-10-22T20:10:00.002241327Z","last_quote_at":"2026-10-22T20:05:22.236063537Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:54.203035771-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RSI","fetched_at":"2026-10-22T21:06:56.928066+00:00","name":"Rush Street Interactive Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"GAMBLING","country":"USA","description":"Rush Street Interactive, Inc. is an online casino and sports betting company in the United States and Latin America. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3902026000,"ebitda":179637000,"pe_ratio":56.17,"peg_ratio":null,"book_value":1.603,"dividend_per_share":null,"dividend_yield":null,"eps":0.3,"revenue_ttm":1366941000,"gross_profit_ttm":477995000,"profit_margin":0.0234,"operating_margin_ttm":0.117,"return_on_assets_ttm":0.128,"return_on_equity_ttm":0.303,"quarterly_earnings_growth":-0.187,"quarterly_revenue_growth":0.463,"analyst_target_price":33.23,"analyst_number":2,"beta":1.711,"fifty_two_week_high":34.53,"fifty_two_week_low":15.51,"fifty_day_ma":22.94,"two_hundred_day_ma":23.97,"shares_outstanding":102954000,"forward_pe":26.67,"price_to_sales":3.011,"price_to_book":12.84,"ev_to_revenue":1.494,"ev_to_ebitda":11.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:56.928066+00:00"},"optionObservedAt":"2026-10-22T19:59:30.436Z","bars":[{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-15T12:50:00Z","v":600,"vw":18.65},{"c":18.746,"h":18.79,"l":18.61,"n":86,"o":18.62,"t":"2026-10-15T13:30:00Z","v":16347,"vw":18.642384},{"c":18.766,"h":18.816,"l":18.725,"n":196,"o":18.745,"t":"2026-10-15T13:35:00Z","v":10770,"vw":18.75611},{"c":18.52,"h":18.815,"l":18.5151,"n":299,"o":18.74,"t":"2026-10-15T13:40:00Z","v":13170,"vw":18.648568},{"c":18.66,"h":18.7,"l":18.491,"n":170,"o":18.525,"t":"2026-10-15T13:45:00Z","v":9961,"vw":18.580063},{"c":18.655,"h":18.7,"l":18.61,"n":120,"o":18.66,"t":"2026-10-15T13:50:00Z","v":9164,"vw":18.638999},{"c":18.795,"h":18.795,"l":18.68,"n":165,"o":18.68,"t":"2026-10-15T13:55:00Z","v":11191,"vw":18.726692},{"c":18.94,"h":18.97,"l":18.81,"n":203,"o":18.84,"t":"2026-10-15T14:00:00Z","v":13599,"vw":18.876141},{"c":18.99,"h":19.05,"l":18.92,"n":283,"o":18.92,"t":"2026-10-15T14:05:00Z","v":16373,"vw":18.974423},{"c":19.03,"h":19.03,"l":18.93,"n":312,"o":19,"t":"2026-10-15T14:10:00Z","v":18132,"vw":18.973002},{"c":19.025,"h":19.04,"l":18.96,"n":273,"o":19.035,"t":"2026-10-15T14:15:00Z","v":16376,"vw":19.012468},{"c":18.95,"h":19.04,"l":18.93,"n":159,"o":19.02,"t":"2026-10-15T14:20:00Z","v":8551,"vw":18.966751},{"c":19.02,"h":19.06,"l":18.94,"n":229,"o":18.97,"t":"2026-10-15T14:25:00Z","v":16280,"vw":18.981378},{"c":19.1,"h":19.16,"l":19.05,"n":342,"o":19.05,"t":"2026-10-15T14:30:00Z","v":15845,"vw":19.100271},{"c":19.085,"h":19.11,"l":19.07,"n":184,"o":19.1,"t":"2026-10-15T14:35:00Z","v":10380,"vw":19.091836},{"c":19.05,"h":19.1,"l":19.05,"n":241,"o":19.08,"t":"2026-10-15T14:40:00Z","v":10969,"vw":19.071985},{"c":18.935,"h":19.045,"l":18.925,"n":173,"o":19.04,"t":"2026-10-15T14:45:00Z","v":9844,"vw":18.995834},{"c":18.96,"h":18.97,"l":18.905,"n":210,"o":18.935,"t":"2026-10-15T14:50:00Z","v":12316,"vw":18.931039},{"c":18.985,"h":18.995,"l":18.945,"n":175,"o":18.96,"t":"2026-10-15T14:55:00Z","v":11237,"vw":18.971403},{"c":18.98,"h":19.01,"l":18.98,"n":130,"o":18.985,"t":"2026-10-15T15:00:00Z","v":6584,"vw":18.988206},{"c":18.965,"h":19.035,"l":18.965,"n":252,"o":18.99,"t":"2026-10-15T15:05:00Z","v":14298,"vw":18.996324},{"c":18.935,"h":18.995,"l":18.935,"n":246,"o":18.97,"t":"2026-10-15T15:10:00Z","v":10308,"vw":18.974127},{"c":18.845,"h":18.92,"l":18.83,"n":165,"o":18.895,"t":"2026-10-15T15:15:00Z","v":11084,"vw":18.866084},{"c":18.81,"h":18.86,"l":18.8,"n":112,"o":18.86,"t":"2026-10-15T15:20:00Z","v":4858,"vw":18.814612},{"c":18.73,"h":18.81,"l":18.71,"n":484,"o":18.8,"t":"2026-10-15T15:25:00Z","v":36761,"vw":18.742156},{"c":18.75,"h":18.765,"l":18.745,"n":129,"o":18.75,"t":"2026-10-15T15:30:00Z","v":6203,"vw":18.754595},{"c":18.765,"h":18.765,"l":18.72,"n":207,"o":18.76,"t":"2026-10-15T15:35:00Z","v":11278,"vw":18.741971},{"c":18.68,"h":18.77,"l":18.66,"n":277,"o":18.76,"t":"2026-10-15T15:40:00Z","v":14761,"vw":18.704024},{"c":18.6599,"h":18.69,"l":18.6401,"n":121,"o":18.69,"t":"2026-10-15T15:45:00Z","v":6084,"vw":18.663533},{"c":18.68,"h":18.685,"l":18.65,"n":230,"o":18.66,"t":"2026-10-15T15:50:00Z","v":9182,"vw":18.667604},{"c":18.73,"h":18.74,"l":18.69,"n":174,"o":18.69,"t":"2026-10-15T15:55:00Z","v":6283,"vw":18.722728},{"c":18.65,"h":18.745,"l":18.645,"n":307,"o":18.73,"t":"2026-10-15T16:00:00Z","v":20435,"vw":18.702394},{"c":18.67,"h":18.67,"l":18.61,"n":189,"o":18.65,"t":"2026-10-15T16:05:00Z","v":11134,"vw":18.635291},{"c":18.65,"h":18.68,"l":18.645,"n":185,"o":18.67,"t":"2026-10-15T16:10:00Z","v":8653,"vw":18.663195},{"c":18.58,"h":18.645,"l":18.58,"n":197,"o":18.645,"t":"2026-10-15T16:15:00Z","v":10821,"vw":18.61785},{"c":18.62,"h":18.62,"l":18.575,"n":198,"o":18.58,"t":"2026-10-15T16:20:00Z","v":12728,"vw":18.586148},{"c":18.63,"h":18.64,"l":18.605,"n":159,"o":18.62,"t":"2026-10-15T16:25:00Z","v":10308,"vw":18.61787},{"c":18.62,"h":18.65,"l":18.6,"n":226,"o":18.64,"t":"2026-10-15T16:30:00Z","v":12298,"vw":18.629392},{"c":18.66,"h":18.67,"l":18.63,"n":178,"o":18.63,"t":"2026-10-15T16:35:00Z","v":7995,"vw":18.647569},{"c":18.78,"h":18.78,"l":18.65,"n":230,"o":18.655,"t":"2026-10-15T16:40:00Z","v":13093,"vw":18.696447},{"c":18.77,"h":18.785,"l":18.74,"n":138,"o":18.78,"t":"2026-10-15T16:45:00Z","v":5658,"vw":18.762826},{"c":18.8,"h":18.82,"l":18.745,"n":289,"o":18.76,"t":"2026-10-15T16:50:00Z","v":16405,"vw":18.779621},{"c":18.86,"h":18.86,"l":18.82,"n":121,"o":18.82,"t":"2026-10-15T16:55:00Z","v":4852,"vw":18.833954},{"c":18.8,"h":18.87,"l":18.8,"n":368,"o":18.86,"t":"2026-10-15T17:00:00Z","v":24309,"vw":18.843007},{"c":18.84,"h":18.85,"l":18.81,"n":210,"o":18.81,"t":"2026-10-15T17:05:00Z","v":11994,"vw":18.829227},{"c":18.895,"h":18.895,"l":18.85,"n":207,"o":18.85,"t":"2026-10-15T17:10:00Z","v":9901,"vw":18.867627},{"c":18.915,"h":18.925,"l":18.89,"n":214,"o":18.895,"t":"2026-10-15T17:15:00Z","v":9626,"vw":18.902506},{"c":18.895,"h":18.945,"l":18.89,"n":196,"o":18.92,"t":"2026-10-15T17:20:00Z","v":9082,"vw":18.922985},{"c":18.84,"h":18.9,"l":18.81,"n":352,"o":18.895,"t":"2026-10-15T17:25:00Z","v":18116,"vw":18.849119},{"c":18.86,"h":18.865,"l":18.845,"n":98,"o":18.86,"t":"2026-10-15T17:30:00Z","v":4632,"vw":18.86},{"c":18.89,"h":18.89,"l":18.83,"n":285,"o":18.865,"t":"2026-10-15T17:35:00Z","v":17385,"vw":18.855345},{"c":18.93,"h":18.95,"l":18.89,"n":260,"o":18.89,"t":"2026-10-15T17:40:00Z","v":10781,"vw":18.925398},{"c":18.95,"h":18.96,"l":18.94,"n":179,"o":18.94,"t":"2026-10-15T17:45:00Z","v":8872,"vw":18.946521},{"c":18.96,"h":18.96,"l":18.91,"n":309,"o":18.955,"t":"2026-10-15T17:50:00Z","v":14806,"vw":18.93401},{"c":18.96,"h":18.97,"l":18.94,"n":267,"o":18.96,"t":"2026-10-15T17:55:00Z","v":17914,"vw":18.959711},{"c":18.97,"h":18.98,"l":18.935,"n":305,"o":18.955,"t":"2026-10-15T18:00:00Z","v":16503,"vw":18.951168},{"c":18.95,"h":18.98,"l":18.94,"n":263,"o":18.975,"t":"2026-10-15T18:05:00Z","v":15422,"vw":18.958935},{"c":19.01,"h":19.03,"l":18.95,"n":430,"o":18.95,"t":"2026-10-15T18:10:00Z","v":23458,"vw":18.987842},{"c":18.985,"h":19.01,"l":18.98,"n":184,"o":19.01,"t":"2026-10-15T18:15:00Z","v":10633,"vw":18.997395},{"c":18.96,"h":18.99,"l":18.95,"n":264,"o":18.985,"t":"2026-10-15T18:20:00Z","v":18023,"vw":18.973654},{"c":18.88,"h":18.96,"l":18.875,"n":350,"o":18.96,"t":"2026-10-15T18:25:00Z","v":23683,"vw":18.908374},{"c":18.895,"h":18.91,"l":18.88,"n":177,"o":18.88,"t":"2026-10-15T18:30:00Z","v":12204,"vw":18.898461},{"c":18.935,"h":18.94,"l":18.89,"n":222,"o":18.895,"t":"2026-10-15T18:35:00Z","v":15572,"vw":18.913},{"c":18.915,"h":18.96,"l":18.91,"n":353,"o":18.935,"t":"2026-10-15T18:40:00Z","v":22550,"vw":18.936126},{"c":18.895,"h":18.93,"l":18.895,"n":224,"o":18.915,"t":"2026-10-15T18:45:00Z","v":15496,"vw":18.914348},{"c":18.875,"h":18.9,"l":18.87,"n":344,"o":18.9,"t":"2026-10-15T18:50:00Z","v":27269,"vw":18.878503},{"c":18.89,"h":18.895,"l":18.865,"n":388,"o":18.875,"t":"2026-10-15T18:55:00Z","v":29877,"vw":18.882573},{"c":19.057,"h":19.06,"l":18.89,"n":723,"o":18.89,"t":"2026-10-15T19:00:00Z","v":85970,"vw":18.99175},{"c":19.04,"h":19.08,"l":19.03,"n":390,"o":19.06,"t":"2026-10-15T19:05:00Z","v":33304,"vw":19.060227},{"c":18.98,"h":19.07,"l":18.98,"n":370,"o":19.04,"t":"2026-10-15T19:10:00Z","v":31632,"vw":19.03652},{"c":18.92,"h":18.98,"l":18.92,"n":385,"o":18.98,"t":"2026-10-15T19:15:00Z","v":30578,"vw":18.944418},{"c":18.95,"h":18.96,"l":18.92,"n":306,"o":18.92,"t":"2026-10-15T19:20:00Z","v":24769,"vw":18.939158},{"c":18.94,"h":18.965,"l":18.935,"n":450,"o":18.95,"t":"2026-10-15T19:25:00Z","v":24691,"vw":18.950068},{"c":18.965,"h":18.985,"l":18.94,"n":425,"o":18.94,"t":"2026-10-15T19:30:00Z","v":29044,"vw":18.968014},{"c":19.03,"h":19.04,"l":18.955,"n":637,"o":18.965,"t":"2026-10-15T19:35:00Z","v":49147,"vw":19.001129},{"c":18.985,"h":19.03,"l":18.975,"n":701,"o":19.03,"t":"2026-10-15T19:40:00Z","v":38633,"vw":18.994802},{"c":18.925,"h":19,"l":18.925,"n":1127,"o":18.98,"t":"2026-10-15T19:45:00Z","v":60486,"vw":18.963576},{"c":18.975,"h":19,"l":18.9,"n":1194,"o":18.92,"t":"2026-10-15T19:50:00Z","v":80928,"vw":18.951744},{"c":18.96,"h":18.99,"l":18.875,"n":4262,"o":18.97,"t":"2026-10-15T19:55:00Z","v":439889,"vw":18.934102},{"c":18.87,"h":18.96,"l":18.87,"n":23,"o":18.96,"t":"2026-10-15T20:00:00Z","v":535714,"vw":18.959745},{"c":18.93,"h":18.93,"l":18.8972,"n":2,"o":18.8972,"t":"2026-10-16T11:15:00Z","v":300,"vw":18.9136},{"c":18.986,"h":19.12,"l":18.845,"n":129,"o":19.01,"t":"2026-10-16T13:30:00Z","v":30588,"vw":19.00581},{"c":18.871,"h":18.991,"l":18.87,"n":117,"o":18.95,"t":"2026-10-16T13:35:00Z","v":4442,"vw":18.941636},{"c":18.751,"h":18.865,"l":18.74,"n":188,"o":18.865,"t":"2026-10-16T13:40:00Z","v":8882,"vw":18.778351},{"c":18.76,"h":18.775,"l":18.733,"n":176,"o":18.75,"t":"2026-10-16T13:45:00Z","v":7464,"vw":18.748585},{"c":18.76,"h":18.78,"l":18.677,"n":181,"o":18.78,"t":"2026-10-16T13:50:00Z","v":8105,"vw":18.724197},{"c":18.73,"h":18.816,"l":18.73,"n":181,"o":18.77,"t":"2026-10-16T13:55:00Z","v":7931,"vw":18.774731},{"c":18.7,"h":18.78,"l":18.68,"n":186,"o":18.72,"t":"2026-10-16T14:00:00Z","v":7426,"vw":18.744983},{"c":18.78,"h":18.79,"l":18.7,"n":175,"o":18.7,"t":"2026-10-16T14:05:00Z","v":10289,"vw":18.733519},{"c":18.675,"h":18.795,"l":18.675,"n":207,"o":18.775,"t":"2026-10-16T14:10:00Z","v":7990,"vw":18.748381},{"c":18.73,"h":18.75,"l":18.67,"n":144,"o":18.67,"t":"2026-10-16T14:15:00Z","v":10452,"vw":18.710432},{"c":18.74,"h":18.76,"l":18.68,"n":113,"o":18.72,"t":"2026-10-16T14:20:00Z","v":6031,"vw":18.718964},{"c":18.68,"h":18.73,"l":18.68,"n":135,"o":18.73,"t":"2026-10-16T14:25:00Z","v":4741,"vw":18.711591},{"c":18.72,"h":18.74,"l":18.67,"n":150,"o":18.67,"t":"2026-10-16T14:30:00Z","v":7180,"vw":18.695951},{"c":18.7,"h":18.72,"l":18.7,"n":122,"o":18.72,"t":"2026-10-16T14:35:00Z","v":3099,"vw":18.715123},{"c":18.73,"h":18.75,"l":18.705,"n":235,"o":18.71,"t":"2026-10-16T14:40:00Z","v":14905,"vw":18.731054},{"c":18.74,"h":18.755,"l":18.73,"n":174,"o":18.735,"t":"2026-10-16T14:45:00Z","v":5519,"vw":18.738653},{"c":18.685,"h":18.775,"l":18.66,"n":260,"o":18.75,"t":"2026-10-16T14:50:00Z","v":21398,"vw":18.698226},{"c":18.64,"h":18.72,"l":18.64,"n":228,"o":18.7,"t":"2026-10-16T14:55:00Z","v":7084,"vw":18.68578},{"c":18.665,"h":18.665,"l":18.635,"n":163,"o":18.66,"t":"2026-10-16T15:00:00Z","v":5463,"vw":18.653779},{"c":18.66,"h":18.715,"l":18.66,"n":211,"o":18.67,"t":"2026-10-16T15:05:00Z","v":6922,"vw":18.690012},{"c":18.69,"h":18.69,"l":18.59,"n":334,"o":18.66,"t":"2026-10-16T15:10:00Z","v":21416,"vw":18.63491},{"c":18.655,"h":18.75,"l":18.655,"n":180,"o":18.705,"t":"2026-10-16T15:15:00Z","v":7861,"vw":18.713351},{"c":18.56,"h":18.69,"l":18.55,"n":261,"o":18.66,"t":"2026-10-16T15:20:00Z","v":15769,"vw":18.59834},{"c":18.55,"h":18.61,"l":18.53,"n":152,"o":18.55,"t":"2026-10-16T15:25:00Z","v":7847,"vw":18.56339},{"c":18.465,"h":18.54,"l":18.42,"n":181,"o":18.54,"t":"2026-10-16T15:30:00Z","v":9030,"vw":18.467045},{"c":18.37,"h":18.465,"l":18.345,"n":260,"o":18.465,"t":"2026-10-16T15:35:00Z","v":15891,"vw":18.3907},{"c":18.37,"h":18.42,"l":18.37,"n":216,"o":18.4,"t":"2026-10-16T15:40:00Z","v":9154,"vw":18.387258},{"c":18.51,"h":18.51,"l":18.38,"n":188,"o":18.38,"t":"2026-10-16T15:45:00Z","v":6319,"vw":18.428375},{"c":18.63,"h":18.63,"l":18.5,"n":261,"o":18.51,"t":"2026-10-16T15:50:00Z","v":10709,"vw":18.530807},{"c":18.46,"h":18.7,"l":18.41,"n":437,"o":18.64,"t":"2026-10-16T15:55:00Z","v":22756,"vw":18.623802},{"c":18.55,"h":18.55,"l":18.455,"n":152,"o":18.49,"t":"2026-10-16T16:00:00Z","v":5919,"vw":18.49171},{"c":18.56,"h":18.6,"l":18.55,"n":229,"o":18.56,"t":"2026-10-16T16:05:00Z","v":10195,"vw":18.574219},{"c":18.675,"h":18.675,"l":18.56,"n":289,"o":18.58,"t":"2026-10-16T16:10:00Z","v":16529,"vw":18.634431},{"c":18.63,"h":18.7,"l":18.625,"n":211,"o":18.7,"t":"2026-10-16T16:15:00Z","v":10988,"vw":18.655049},{"c":18.63,"h":18.65,"l":18.61,"n":176,"o":18.64,"t":"2026-10-16T16:20:00Z","v":6946,"vw":18.633887},{"c":18.59,"h":18.64,"l":18.58,"n":133,"o":18.64,"t":"2026-10-16T16:25:00Z","v":4484,"vw":18.611535},{"c":18.55,"h":18.58,"l":18.55,"n":113,"o":18.57,"t":"2026-10-16T16:30:00Z","v":4983,"vw":18.565305},{"c":18.56,"h":18.56,"l":18.55,"n":105,"o":18.56,"t":"2026-10-16T16:35:00Z","v":3983,"vw":18.554972},{"c":18.58,"h":18.58,"l":18.56,"n":154,"o":18.56,"t":"2026-10-16T16:40:00Z","v":5200,"vw":18.567388},{"c":18.625,"h":18.65,"l":18.575,"n":236,"o":18.59,"t":"2026-10-16T16:45:00Z","v":14615,"vw":18.610611},{"c":18.57,"h":18.62,"l":18.57,"n":278,"o":18.62,"t":"2026-10-16T16:50:00Z","v":12072,"vw":18.597822},{"c":18.53,"h":18.56,"l":18.53,"n":141,"o":18.56,"t":"2026-10-16T16:55:00Z","v":3441,"vw":18.552427},{"c":18.48,"h":18.53,"l":18.47,"n":180,"o":18.51,"t":"2026-10-16T17:00:00Z","v":10324,"vw":18.510068},{"c":18.46,"h":18.49,"l":18.46,"n":150,"o":18.48,"t":"2026-10-16T17:05:00Z","v":4990,"vw":18.472981},{"c":18.45,"h":18.46,"l":18.445,"n":92,"o":18.46,"t":"2026-10-16T17:10:00Z","v":2445,"vw":18.449372},{"c":18.455,"h":18.49,"l":18.44,"n":200,"o":18.45,"t":"2026-10-16T17:15:00Z","v":7817,"vw":18.46524},{"c":18.53,"h":18.53,"l":18.455,"n":84,"o":18.455,"t":"2026-10-16T17:20:00Z","v":3371,"vw":18.509722},{"c":18.49,"h":18.56,"l":18.49,"n":271,"o":18.53,"t":"2026-10-16T17:25:00Z","v":13444,"vw":18.531533},{"c":18.525,"h":18.53,"l":18.47,"n":188,"o":18.48,"t":"2026-10-16T17:30:00Z","v":6380,"vw":18.492684},{"c":18.52,"h":18.52,"l":18.5,"n":135,"o":18.51,"t":"2026-10-16T17:35:00Z","v":4131,"vw":18.512246},{"c":18.59,"h":18.605,"l":18.51,"n":285,"o":18.51,"t":"2026-10-16T17:40:00Z","v":9056,"vw":18.549608},{"c":18.51,"h":18.59,"l":18.505,"n":252,"o":18.59,"t":"2026-10-16T17:45:00Z","v":9341,"vw":18.555185},{"c":18.44,"h":18.51,"l":18.44,"n":187,"o":18.51,"t":"2026-10-16T17:50:00Z","v":8446,"vw":18.465196},{"c":18.42,"h":18.435,"l":18.41,"n":197,"o":18.435,"t":"2026-10-16T17:55:00Z","v":6185,"vw":18.415732},{"c":18.49,"h":18.49,"l":18.4,"n":220,"o":18.41,"t":"2026-10-16T18:00:00Z","v":8767,"vw":18.437392},{"c":18.515,"h":18.535,"l":18.485,"n":234,"o":18.5051,"t":"2026-10-16T18:05:00Z","v":13636,"vw":18.506529},{"c":18.48,"h":18.51,"l":18.48,"n":248,"o":18.5,"t":"2026-10-16T18:10:00Z","v":10915,"vw":18.490751},{"c":18.51,"h":18.54,"l":18.48,"n":367,"o":18.49,"t":"2026-10-16T18:15:00Z","v":19017,"vw":18.510688},{"c":18.525,"h":18.53,"l":18.49,"n":173,"o":18.51,"t":"2026-10-16T18:20:00Z","v":7062,"vw":18.505867},{"c":18.54,"h":18.55,"l":18.53,"n":210,"o":18.54,"t":"2026-10-16T18:25:00Z","v":10441,"vw":18.538698},{"c":18.54,"h":18.555,"l":18.53,"n":198,"o":18.54,"t":"2026-10-16T18:30:00Z","v":8412,"vw":18.537175},{"c":18.54,"h":18.55,"l":18.52,"n":285,"o":18.54,"t":"2026-10-16T18:35:00Z","v":13331,"vw":18.538981},{"c":18.57,"h":18.575,"l":18.53,"n":361,"o":18.54,"t":"2026-10-16T18:40:00Z","v":17423,"vw":18.552622},{"c":18.58,"h":18.58,"l":18.54,"n":357,"o":18.56,"t":"2026-10-16T18:45:00Z","v":13485,"vw":18.555808},{"c":18.53,"h":18.58,"l":18.53,"n":224,"o":18.58,"t":"2026-10-16T18:50:00Z","v":7961,"vw":18.559875},{"c":18.56,"h":18.56,"l":18.51,"n":219,"o":18.54,"t":"2026-10-16T18:55:00Z","v":7952,"vw":18.536821},{"c":18.475,"h":18.56,"l":18.47,"n":281,"o":18.56,"t":"2026-10-16T19:00:00Z","v":12566,"vw":18.510099},{"c":18.49,"h":18.515,"l":18.47,"n":276,"o":18.475,"t":"2026-10-16T19:05:00Z","v":10556,"vw":18.487574},{"c":18.55,"h":18.55,"l":18.5,"n":245,"o":18.5,"t":"2026-10-16T19:10:00Z","v":8761,"vw":18.523399},{"c":18.54,"h":18.57,"l":18.53,"n":377,"o":18.56,"t":"2026-10-16T19:15:00Z","v":17581,"vw":18.549922},{"c":18.55,"h":18.57,"l":18.53,"n":251,"o":18.54,"t":"2026-10-16T19:20:00Z","v":10031,"vw":18.546682},{"c":18.5,"h":18.56,"l":18.475,"n":428,"o":18.55,"t":"2026-10-16T19:25:00Z","v":20622,"vw":18.517235},{"c":18.54,"h":18.55,"l":18.5,"n":498,"o":18.51,"t":"2026-10-16T19:30:00Z","v":25699,"vw":18.527347},{"c":18.455,"h":18.54,"l":18.45,"n":572,"o":18.54,"t":"2026-10-16T19:35:00Z","v":25092,"vw":18.487132},{"c":18.42,"h":18.47,"l":18.385,"n":572,"o":18.47,"t":"2026-10-16T19:40:00Z","v":32865,"vw":18.441504},{"c":18.405,"h":18.455,"l":18.35,"n":801,"o":18.42,"t":"2026-10-16T19:45:00Z","v":45068,"vw":18.407817},{"c":18.48,"h":18.4866,"l":18.4,"n":1098,"o":18.41,"t":"2026-10-16T19:50:00Z","v":57642,"vw":18.440519},{"c":18.52,"h":18.53,"l":18.465,"n":2837,"o":18.49,"t":"2026-10-16T19:55:00Z","v":226736,"vw":18.497214},{"c":18.52,"h":18.52,"l":18.52,"n":33,"o":18.52,"t":"2026-10-16T20:00:00Z","v":319460,"vw":18.52},{"c":18.35,"h":18.6,"l":18.35,"n":57,"o":18.38,"t":"2026-10-19T13:30:00Z","v":22420,"vw":18.379811},{"c":18.21,"h":18.45,"l":18.17,"n":243,"o":18.365,"t":"2026-10-19T13:35:00Z","v":11235,"vw":18.279453},{"c":18.175,"h":18.24,"l":18.12,"n":293,"o":18.176,"t":"2026-10-19T13:40:00Z","v":14491,"vw":18.176794},{"c":18.18,"h":18.301,"l":18.16,"n":269,"o":18.17,"t":"2026-10-19T13:45:00Z","v":15491,"vw":18.208763},{"c":18.11,"h":18.2398,"l":18.11,"n":119,"o":18.17,"t":"2026-10-19T13:50:00Z","v":7614,"vw":18.191604},{"c":18.115,"h":18.16,"l":18.08,"n":230,"o":18.16,"t":"2026-10-19T13:55:00Z","v":17053,"vw":18.122003},{"c":18.08,"h":18.135,"l":18.05,"n":147,"o":18.09,"t":"2026-10-19T14:00:00Z","v":11268,"vw":18.094191},{"c":18.05,"h":18.13,"l":18.03,"n":197,"o":18.1099,"t":"2026-10-19T14:05:00Z","v":7943,"vw":18.075305},{"c":18.075,"h":18.08,"l":18,"n":227,"o":18.045,"t":"2026-10-19T14:10:00Z","v":11611,"vw":18.03776},{"c":18.04,"h":18.115,"l":18.03,"n":231,"o":18.08,"t":"2026-10-19T14:15:00Z","v":12467,"vw":18.079744},{"c":17.94,"h":18.04,"l":17.91,"n":447,"o":18.04,"t":"2026-10-19T14:20:00Z","v":22686,"vw":17.960524},{"c":17.855,"h":17.94,"l":17.8,"n":406,"o":17.94,"t":"2026-10-19T14:25:00Z","v":30944,"vw":17.855019},{"c":17.8,"h":17.86,"l":17.78,"n":296,"o":17.855,"t":"2026-10-19T14:30:00Z","v":23913,"vw":17.824624},{"c":17.69,"h":17.87,"l":17.68,"n":616,"o":17.825,"t":"2026-10-19T14:35:00Z","v":43702,"vw":17.804136},{"c":17.71,"h":17.785,"l":17.685,"n":266,"o":17.695,"t":"2026-10-19T14:40:00Z","v":13590,"vw":17.734562},{"c":17.73,"h":17.76,"l":17.71,"n":243,"o":17.71,"t":"2026-10-19T14:45:00Z","v":11186,"vw":17.741285},{"c":17.695,"h":17.7399,"l":17.67,"n":306,"o":17.73,"t":"2026-10-19T14:50:00Z","v":12187,"vw":17.690056},{"c":17.75,"h":17.75,"l":17.68,"n":255,"o":17.705,"t":"2026-10-19T14:55:00Z","v":13430,"vw":17.710474},{"c":17.755,"h":17.83,"l":17.73,"n":373,"o":17.73,"t":"2026-10-19T15:00:00Z","v":22758,"vw":17.791081},{"c":17.74,"h":17.795,"l":17.73,"n":214,"o":17.76,"t":"2026-10-19T15:05:00Z","v":10184,"vw":17.766536},{"c":17.845,"h":17.85,"l":17.74,"n":434,"o":17.755,"t":"2026-10-19T15:10:00Z","v":31647,"vw":17.811361},{"c":17.73,"h":17.85,"l":17.7,"n":548,"o":17.83,"t":"2026-10-19T15:15:00Z","v":42490,"vw":17.776797},{"c":17.74,"h":17.77,"l":17.71,"n":339,"o":17.7369,"t":"2026-10-19T15:20:00Z","v":17753,"vw":17.730315},{"c":17.68,"h":17.73,"l":17.675,"n":240,"o":17.73,"t":"2026-10-19T15:25:00Z","v":11340,"vw":17.69131},{"c":17.665,"h":17.69,"l":17.59,"n":360,"o":17.68,"t":"2026-10-19T15:30:00Z","v":20690,"vw":17.635744},{"c":17.66,"h":17.735,"l":17.66,"n":271,"o":17.665,"t":"2026-10-19T15:35:00Z","v":14489,"vw":17.68522},{"c":17.695,"h":17.71,"l":17.64,"n":324,"o":17.66,"t":"2026-10-19T15:40:00Z","v":17914,"vw":17.672026},{"c":17.71,"h":17.71,"l":17.68,"n":172,"o":17.69,"t":"2026-10-19T15:45:00Z","v":8097,"vw":17.692671},{"c":17.785,"h":17.795,"l":17.71,"n":267,"o":17.72,"t":"2026-10-19T15:50:00Z","v":13362,"vw":17.747823},{"c":17.765,"h":17.8285,"l":17.68,"n":1285,"o":17.77,"t":"2026-10-19T15:55:00Z","v":111562,"vw":17.766526},{"c":17.7399,"h":17.786,"l":17.7,"n":284,"o":17.78,"t":"2026-10-19T16:00:00Z","v":27054,"vw":17.74255},{"c":17.67,"h":17.73,"l":17.64,"n":325,"o":17.73,"t":"2026-10-19T16:05:00Z","v":24373,"vw":17.681935},{"c":17.66,"h":17.67,"l":17.65,"n":191,"o":17.67,"t":"2026-10-19T16:10:00Z","v":8263,"vw":17.660425},{"c":17.62,"h":17.69,"l":17.62,"n":199,"o":17.67,"t":"2026-10-19T16:15:00Z","v":11069,"vw":17.654012},{"c":17.595,"h":17.625,"l":17.59,"n":252,"o":17.625,"t":"2026-10-19T16:20:00Z","v":16349,"vw":17.603219},{"c":17.6,"h":17.61,"l":17.575,"n":204,"o":17.61,"t":"2026-10-19T16:25:00Z","v":7364,"vw":17.586735},{"c":17.61,"h":17.615,"l":17.505,"n":403,"o":17.59,"t":"2026-10-19T16:30:00Z","v":21961,"vw":17.576603},{"c":17.59,"h":17.6,"l":17.58,"n":173,"o":17.6,"t":"2026-10-19T16:35:00Z","v":7241,"vw":17.589293},{"c":17.635,"h":17.66,"l":17.58,"n":314,"o":17.59,"t":"2026-10-19T16:40:00Z","v":16856,"vw":17.622564},{"c":17.705,"h":17.73,"l":17.63,"n":566,"o":17.635,"t":"2026-10-19T16:45:00Z","v":40890,"vw":17.686229},{"c":17.67,"h":17.7099,"l":17.65,"n":244,"o":17.705,"t":"2026-10-19T16:50:00Z","v":15358,"vw":17.671008},{"c":17.66,"h":17.69,"l":17.65,"n":198,"o":17.675,"t":"2026-10-19T16:55:00Z","v":11037,"vw":17.669597},{"c":17.71,"h":17.72,"l":17.65,"n":295,"o":17.66,"t":"2026-10-19T17:00:00Z","v":18497,"vw":17.681636},{"c":17.72,"h":17.72,"l":17.68,"n":353,"o":17.72,"t":"2026-10-19T17:05:00Z","v":18120,"vw":17.694565},{"c":17.7,"h":17.72,"l":17.69,"n":288,"o":17.71,"t":"2026-10-19T17:10:00Z","v":14177,"vw":17.704112},{"c":17.66,"h":17.7,"l":17.65,"n":306,"o":17.7,"t":"2026-10-19T17:15:00Z","v":13525,"vw":17.6686},{"c":17.67,"h":17.67,"l":17.65,"n":228,"o":17.665,"t":"2026-10-19T17:20:00Z","v":8737,"vw":17.656907},{"c":17.695,"h":17.7,"l":17.67,"n":242,"o":17.675,"t":"2026-10-19T17:25:00Z","v":10067,"vw":17.679956},{"c":17.71,"h":17.725,"l":17.685,"n":290,"o":17.69,"t":"2026-10-19T17:30:00Z","v":14073,"vw":17.702395},{"c":17.74,"h":17.74,"l":17.69,"n":362,"o":17.71,"t":"2026-10-19T17:35:00Z","v":15333,"vw":17.70918},{"c":17.78,"h":17.835,"l":17.73,"n":456,"o":17.74,"t":"2026-10-19T17:40:00Z","v":25155,"vw":17.779289},{"c":17.75,"h":17.78,"l":17.74,"n":339,"o":17.78,"t":"2026-10-19T17:45:00Z","v":16743,"vw":17.753596},{"c":17.7,"h":17.79,"l":17.7,"n":474,"o":17.76,"t":"2026-10-19T17:50:00Z","v":23776,"vw":17.745177},{"c":17.745,"h":17.76,"l":17.7,"n":305,"o":17.7,"t":"2026-10-19T17:55:00Z","v":16876,"vw":17.731239},{"c":17.72,"h":17.79,"l":17.72,"n":339,"o":17.74,"t":"2026-10-19T18:00:00Z","v":15853,"vw":17.759722},{"c":17.73,"h":17.7499,"l":17.72,"n":239,"o":17.72,"t":"2026-10-19T18:05:00Z","v":9938,"vw":17.731599},{"c":17.8,"h":17.8,"l":17.72,"n":384,"o":17.74,"t":"2026-10-19T18:10:00Z","v":19462,"vw":17.74497},{"c":17.74,"h":17.79,"l":17.73,"n":443,"o":17.79,"t":"2026-10-19T18:15:00Z","v":28188,"vw":17.747284},{"c":17.79,"h":17.8,"l":17.745,"n":536,"o":17.77,"t":"2026-10-19T18:20:00Z","v":31718,"vw":17.766021},{"c":17.8,"h":17.82,"l":17.78,"n":965,"o":17.815,"t":"2026-10-19T18:25:00Z","v":110457,"vw":17.790561},{"c":17.855,"h":17.88,"l":17.78,"n":513,"o":17.78,"t":"2026-10-19T18:30:00Z","v":29404,"vw":17.826452},{"c":17.78,"h":17.86,"l":17.78,"n":330,"o":17.83,"t":"2026-10-19T18:35:00Z","v":32467,"vw":17.817951},{"c":17.79,"h":17.82,"l":17.77,"n":327,"o":17.795,"t":"2026-10-19T18:40:00Z","v":17993,"vw":17.802756},{"c":17.85,"h":17.895,"l":17.805,"n":585,"o":17.805,"t":"2026-10-19T18:45:00Z","v":45340,"vw":17.850042},{"c":17.91,"h":17.91,"l":17.845,"n":495,"o":17.845,"t":"2026-10-19T18:50:00Z","v":28970,"vw":17.87503},{"c":17.945,"h":17.95,"l":17.92,"n":327,"o":17.92,"t":"2026-10-19T18:55:00Z","v":15788,"vw":17.932305},{"c":17.91,"h":17.95,"l":17.89,"n":533,"o":17.945,"t":"2026-10-19T19:00:00Z","v":56058,"vw":17.913798},{"c":17.85,"h":17.92,"l":17.84,"n":504,"o":17.915,"t":"2026-10-19T19:05:00Z","v":29676,"vw":17.875112},{"c":17.835,"h":17.885,"l":17.835,"n":894,"o":17.85,"t":"2026-10-19T19:10:00Z","v":78688,"vw":17.85526},{"c":17.89,"h":17.925,"l":17.83,"n":526,"o":17.83,"t":"2026-10-19T19:15:00Z","v":32999,"vw":17.863592},{"c":17.94,"h":17.94,"l":17.89,"n":714,"o":17.89,"t":"2026-10-19T19:20:00Z","v":55818,"vw":17.91526},{"c":17.905,"h":17.94,"l":17.89,"n":860,"o":17.94,"t":"2026-10-19T19:25:00Z","v":66884,"vw":17.904348},{"c":17.88,"h":17.92,"l":17.88,"n":478,"o":17.91,"t":"2026-10-19T19:30:00Z","v":27285,"vw":17.902712},{"c":17.89,"h":17.92,"l":17.88,"n":902,"o":17.89,"t":"2026-10-19T19:35:00Z","v":67810,"vw":17.894365},{"c":17.92,"h":17.94,"l":17.85,"n":1718,"o":17.885,"t":"2026-10-19T19:40:00Z","v":140428,"vw":17.887429},{"c":17.96,"h":17.985,"l":17.9,"n":1297,"o":17.92,"t":"2026-10-19T19:45:00Z","v":128681,"vw":17.951484},{"c":17.98,"h":17.995,"l":17.91,"n":1574,"o":17.96,"t":"2026-10-19T19:50:00Z","v":105041,"vw":17.938957},{"c":18,"h":18.03,"l":17.94,"n":3230,"o":17.98,"t":"2026-10-19T19:55:00Z","v":324255,"vw":18.003625},{"c":18.01,"h":18.01,"l":18.01,"n":24,"o":18.01,"t":"2026-10-19T20:00:00Z","v":349501,"vw":18.01},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T20:10:00Z","v":200,"vw":17.65},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T22:45:00Z","v":122,"vw":18},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-20T13:25:00Z","v":690,"vw":18.1},{"c":18.21,"h":18.36,"l":18.11,"n":251,"o":18.11,"t":"2026-10-20T13:30:00Z","v":39092,"vw":18.239634},{"c":18.31,"h":18.35,"l":18.22,"n":203,"o":18.22,"t":"2026-10-20T13:35:00Z","v":17067,"vw":18.300348},{"c":18.23,"h":18.331,"l":18.18,"n":330,"o":18.33,"t":"2026-10-20T13:40:00Z","v":30181,"vw":18.235607},{"c":18.22,"h":18.266,"l":18.171,"n":588,"o":18.2,"t":"2026-10-20T13:45:00Z","v":50704,"vw":18.208993},{"c":18.19,"h":18.27,"l":18.18,"n":170,"o":18.22,"t":"2026-10-20T13:50:00Z","v":18307,"vw":18.219433},{"c":18.22,"h":18.22,"l":18.135,"n":180,"o":18.206,"t":"2026-10-20T13:55:00Z","v":12473,"vw":18.159971},{"c":18.08,"h":18.22,"l":18.04,"n":136,"o":18.19,"t":"2026-10-20T14:00:00Z","v":8080,"vw":18.155944},{"c":18.215,"h":18.23,"l":18.06,"n":189,"o":18.06,"t":"2026-10-20T14:05:00Z","v":15232,"vw":18.176137},{"c":18.19,"h":18.23,"l":18.115,"n":189,"o":18.22,"t":"2026-10-20T14:10:00Z","v":19481,"vw":18.194079},{"c":18.205,"h":18.275,"l":18.19,"n":473,"o":18.2,"t":"2026-10-20T14:15:00Z","v":51146,"vw":18.230499},{"c":18.32,"h":18.345,"l":18.23,"n":550,"o":18.25,"t":"2026-10-20T14:20:00Z","v":89726,"vw":18.276692},{"c":18.31,"h":18.36,"l":18.29,"n":479,"o":18.31,"t":"2026-10-20T14:25:00Z","v":39977,"vw":18.318556},{"c":18.275,"h":18.34,"l":18.275,"n":177,"o":18.29,"t":"2026-10-20T14:30:00Z","v":8257,"vw":18.308332},{"c":18.22,"h":18.3,"l":18.2,"n":173,"o":18.275,"t":"2026-10-20T14:35:00Z","v":10503,"vw":18.231795},{"c":18.23,"h":18.235,"l":18.2,"n":171,"o":18.2,"t":"2026-10-20T14:40:00Z","v":8017,"vw":18.216252},{"c":18.145,"h":18.275,"l":18.12,"n":290,"o":18.22,"t":"2026-10-20T14:45:00Z","v":18528,"vw":18.208305},{"c":18.16,"h":18.2,"l":18.145,"n":239,"o":18.145,"t":"2026-10-20T14:50:00Z","v":13808,"vw":18.173096},{"c":18.09,"h":18.2,"l":18.09,"n":291,"o":18.19,"t":"2026-10-20T14:55:00Z","v":14969,"vw":18.167883},{"c":18.095,"h":18.117,"l":18.08,"n":191,"o":18.1,"t":"2026-10-20T15:00:00Z","v":7745,"vw":18.092751},{"c":18.1,"h":18.14,"l":18.06,"n":213,"o":18.08,"t":"2026-10-20T15:05:00Z","v":9462,"vw":18.086096},{"c":18.05,"h":18.11,"l":18.02,"n":241,"o":18.11,"t":"2026-10-20T15:10:00Z","v":10857,"vw":18.057165},{"c":18.095,"h":18.12,"l":18.055,"n":168,"o":18.055,"t":"2026-10-20T15:15:00Z","v":8515,"vw":18.079883},{"c":18.1,"h":18.1,"l":18.04,"n":174,"o":18.09,"t":"2026-10-20T15:20:00Z","v":7070,"vw":18.070483},{"c":18.05,"h":18.105,"l":18.04,"n":200,"o":18.105,"t":"2026-10-20T15:25:00Z","v":8381,"vw":18.073383},{"c":18.02,"h":18.07,"l":18.02,"n":271,"o":18.05,"t":"2026-10-20T15:30:00Z","v":13961,"vw":18.04868},{"c":17.95,"h":18.01,"l":17.93,"n":300,"o":18.01,"t":"2026-10-20T15:35:00Z","v":16482,"vw":17.981326},{"c":17.93,"h":17.99,"l":17.93,"n":157,"o":17.99,"t":"2026-10-20T15:40:00Z","v":7546,"vw":17.95768},{"c":17.83,"h":17.915,"l":17.8,"n":224,"o":17.915,"t":"2026-10-20T15:45:00Z","v":10372,"vw":17.863556},{"c":17.8,"h":17.825,"l":17.76,"n":255,"o":17.815,"t":"2026-10-20T15:50:00Z","v":9720,"vw":17.799342},{"c":17.795,"h":17.81,"l":17.78,"n":123,"o":17.795,"t":"2026-10-20T15:55:00Z","v":3998,"vw":17.795828},{"c":17.77,"h":17.795,"l":17.75,"n":181,"o":17.795,"t":"2026-10-20T16:00:00Z","v":7520,"vw":17.774307},{"c":17.74,"h":17.76,"l":17.72,"n":185,"o":17.76,"t":"2026-10-20T16:05:00Z","v":6517,"vw":17.742607},{"c":17.73,"h":17.74,"l":17.69,"n":211,"o":17.74,"t":"2026-10-20T16:10:00Z","v":8742,"vw":17.717914},{"c":17.69,"h":17.77,"l":17.69,"n":184,"o":17.77,"t":"2026-10-20T16:15:00Z","v":6003,"vw":17.714867},{"c":17.68,"h":17.725,"l":17.675,"n":265,"o":17.68,"t":"2026-10-20T16:20:00Z","v":12175,"vw":17.69996},{"c":17.76,"h":17.76,"l":17.69,"n":200,"o":17.71,"t":"2026-10-20T16:25:00Z","v":11012,"vw":17.723682},{"c":17.7,"h":17.75,"l":17.7,"n":260,"o":17.74,"t":"2026-10-20T16:30:00Z","v":11081,"vw":17.728665},{"c":17.69,"h":17.7642,"l":17.69,"n":280,"o":17.71,"t":"2026-10-20T16:35:00Z","v":16024,"vw":17.732412},{"c":17.67,"h":17.695,"l":17.62,"n":283,"o":17.695,"t":"2026-10-20T16:40:00Z","v":11559,"vw":17.674406},{"c":17.67,"h":17.69,"l":17.66,"n":152,"o":17.67,"t":"2026-10-20T16:45:00Z","v":5558,"vw":17.668827},{"c":17.62,"h":17.68,"l":17.61,"n":254,"o":17.665,"t":"2026-10-20T16:50:00Z","v":9044,"vw":17.640546},{"c":17.61,"h":17.63,"l":17.6,"n":136,"o":17.61,"t":"2026-10-20T16:55:00Z","v":4944,"vw":17.617423},{"c":17.5962,"h":17.63,"l":17.58,"n":314,"o":17.62,"t":"2026-10-20T17:00:00Z","v":16765,"vw":17.593304},{"c":17.585,"h":17.6,"l":17.56,"n":218,"o":17.58,"t":"2026-10-20T17:05:00Z","v":7777,"vw":17.570018},{"c":17.57,"h":17.61,"l":17.56,"n":166,"o":17.59,"t":"2026-10-20T17:10:00Z","v":5628,"vw":17.58369},{"c":17.65,"h":17.66,"l":17.55,"n":260,"o":17.57,"t":"2026-10-20T17:15:00Z","v":14517,"vw":17.620317},{"c":17.62,"h":17.65,"l":17.6,"n":188,"o":17.65,"t":"2026-10-20T17:20:00Z","v":7511,"vw":17.628245},{"c":17.55,"h":17.62,"l":17.53,"n":333,"o":17.62,"t":"2026-10-20T17:25:00Z","v":15281,"vw":17.588638},{"c":17.57,"h":17.59,"l":17.54,"n":273,"o":17.55,"t":"2026-10-20T17:30:00Z","v":15024,"vw":17.572406},{"c":17.655,"h":17.69,"l":17.57,"n":328,"o":17.58,"t":"2026-10-20T17:35:00Z","v":21858,"vw":17.623363},{"c":17.68,"h":17.69,"l":17.64,"n":230,"o":17.655,"t":"2026-10-20T17:40:00Z","v":30971,"vw":17.653328},{"c":17.675,"h":17.69,"l":17.67,"n":186,"o":17.68,"t":"2026-10-20T17:45:00Z","v":5483,"vw":17.68199},{"c":17.655,"h":17.69,"l":17.65,"n":280,"o":17.66,"t":"2026-10-20T17:50:00Z","v":9381,"vw":17.664725},{"c":17.665,"h":17.67,"l":17.64,"n":223,"o":17.64,"t":"2026-10-20T17:55:00Z","v":6333,"vw":17.650699},{"c":17.685,"h":17.69,"l":17.66,"n":321,"o":17.665,"t":"2026-10-20T18:00:00Z","v":12450,"vw":17.66939},{"c":17.695,"h":17.71,"l":17.66,"n":215,"o":17.685,"t":"2026-10-20T18:05:00Z","v":9163,"vw":17.678022},{"c":17.65,"h":17.71,"l":17.65,"n":307,"o":17.71,"t":"2026-10-20T18:10:00Z","v":12637,"vw":17.662645},{"c":17.615,"h":17.65,"l":17.61,"n":318,"o":17.64,"t":"2026-10-20T18:15:00Z","v":15961,"vw":17.634367},{"c":17.6,"h":17.63,"l":17.585,"n":245,"o":17.625,"t":"2026-10-20T18:20:00Z","v":9709,"vw":17.611396},{"c":17.56,"h":17.58,"l":17.555,"n":226,"o":17.58,"t":"2026-10-20T18:25:00Z","v":8064,"vw":17.565807},{"c":17.545,"h":17.56,"l":17.51,"n":291,"o":17.56,"t":"2026-10-20T18:30:00Z","v":12952,"vw":17.532553},{"c":17.58,"h":17.59,"l":17.545,"n":182,"o":17.545,"t":"2026-10-20T18:35:00Z","v":7372,"vw":17.564249},{"c":17.61,"h":17.62,"l":17.56,"n":321,"o":17.57,"t":"2026-10-20T18:40:00Z","v":14001,"vw":17.58067},{"c":17.6075,"h":17.62,"l":17.56,"n":391,"o":17.61,"t":"2026-10-20T18:45:00Z","v":18117,"vw":17.592585},{"c":17.65,"h":17.65,"l":17.605,"n":246,"o":17.605,"t":"2026-10-20T18:50:00Z","v":12853,"vw":17.627511},{"c":17.65,"h":17.67,"l":17.64,"n":357,"o":17.66,"t":"2026-10-20T18:55:00Z","v":14625,"vw":17.653683},{"c":17.61,"h":17.65,"l":17.6001,"n":267,"o":17.65,"t":"2026-10-20T19:00:00Z","v":11451,"vw":17.628462},{"c":17.585,"h":17.62,"l":17.55,"n":420,"o":17.6,"t":"2026-10-20T19:05:00Z","v":19970,"vw":17.581975},{"c":17.595,"h":17.61,"l":17.57,"n":374,"o":17.585,"t":"2026-10-20T19:10:00Z","v":17411,"vw":17.590571},{"c":17.625,"h":17.625,"l":17.575,"n":282,"o":17.59,"t":"2026-10-20T19:15:00Z","v":12391,"vw":17.59437},{"c":17.625,"h":17.6563,"l":17.62,"n":311,"o":17.625,"t":"2026-10-20T19:20:00Z","v":17931,"vw":17.631618},{"c":17.645,"h":17.65,"l":17.61,"n":408,"o":17.63,"t":"2026-10-20T19:25:00Z","v":18071,"vw":17.636254},{"c":17.74,"h":17.74,"l":17.64,"n":550,"o":17.65,"t":"2026-10-20T19:30:00Z","v":30520,"vw":17.696882},{"c":17.76,"h":17.79,"l":17.73,"n":581,"o":17.74,"t":"2026-10-20T19:35:00Z","v":35418,"vw":17.761055},{"c":17.77,"h":17.795,"l":17.76,"n":667,"o":17.76,"t":"2026-10-20T19:40:00Z","v":40592,"vw":17.7722},{"c":17.71,"h":17.77,"l":17.7,"n":977,"o":17.77,"t":"2026-10-20T19:45:00Z","v":65411,"vw":17.726849},{"c":17.775,"h":17.78,"l":17.7,"n":1144,"o":17.705,"t":"2026-10-20T19:50:00Z","v":88149,"vw":17.730271},{"c":17.83,"h":17.89,"l":17.735,"n":3403,"o":17.77,"t":"2026-10-20T19:55:00Z","v":285208,"vw":17.834495},{"c":17.84,"h":17.84,"l":17.83,"n":25,"o":17.83,"t":"2026-10-20T20:00:00Z","v":807514,"vw":17.839997},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T21:45:00Z","v":598,"vw":17.74},{"c":17.8813,"h":17.8813,"l":17.8813,"n":1,"o":17.8813,"t":"2026-10-21T11:00:00Z","v":200,"vw":17.8813},{"c":17.82,"h":17.87,"l":17.715,"n":59,"o":17.87,"t":"2026-10-21T13:30:00Z","v":18952,"vw":17.855729},{"c":17.72,"h":17.79,"l":17.63,"n":62,"o":17.735,"t":"2026-10-21T13:35:00Z","v":3354,"vw":17.726522},{"c":17.72,"h":17.72,"l":17.64,"n":64,"o":17.72,"t":"2026-10-21T13:40:00Z","v":2725,"vw":17.704624},{"c":17.68,"h":17.82,"l":17.65,"n":172,"o":17.66,"t":"2026-10-21T13:45:00Z","v":10335,"vw":17.716397},{"c":17.7,"h":17.78,"l":17.65,"n":254,"o":17.705,"t":"2026-10-21T13:50:00Z","v":25500,"vw":17.712877},{"c":17.68,"h":17.73,"l":17.68,"n":156,"o":17.725,"t":"2026-10-21T13:55:00Z","v":9803,"vw":17.70903},{"c":17.62,"h":17.67,"l":17.59,"n":233,"o":17.67,"t":"2026-10-21T14:00:00Z","v":11152,"vw":17.625585},{"c":17.53,"h":17.6,"l":17.5,"n":474,"o":17.6,"t":"2026-10-21T14:05:00Z","v":31441,"vw":17.555312},{"c":17.44,"h":17.54,"l":17.43,"n":689,"o":17.54,"t":"2026-10-21T14:10:00Z","v":83195,"vw":17.477283},{"c":17.375,"h":17.485,"l":17.375,"n":231,"o":17.45,"t":"2026-10-21T14:15:00Z","v":16291,"vw":17.437258},{"c":17.44,"h":17.44,"l":17.365,"n":412,"o":17.365,"t":"2026-10-21T14:20:00Z","v":28048,"vw":17.382766},{"c":17.29,"h":17.45,"l":17.29,"n":328,"o":17.45,"t":"2026-10-21T14:25:00Z","v":14575,"vw":17.390925},{"c":17.23,"h":17.32,"l":17.19,"n":2138,"o":17.3,"t":"2026-10-21T14:30:00Z","v":164122,"vw":17.235936},{"c":17.12,"h":17.25,"l":17.04,"n":1614,"o":17.245,"t":"2026-10-21T14:35:00Z","v":132403,"vw":17.102975},{"c":17.23,"h":17.24,"l":17.1,"n":572,"o":17.14,"t":"2026-10-21T14:40:00Z","v":330884,"vw":17.104489},{"c":17.355,"h":17.355,"l":17.19,"n":488,"o":17.22,"t":"2026-10-21T14:45:00Z","v":48569,"vw":17.288329},{"c":17.26,"h":17.36,"l":17.26,"n":493,"o":17.355,"t":"2026-10-21T14:50:00Z","v":60458,"vw":17.28168},{"c":17.19,"h":17.28,"l":17.19,"n":559,"o":17.255,"t":"2026-10-21T14:55:00Z","v":33345,"vw":17.235671},{"c":17.19,"h":17.205,"l":17.1,"n":797,"o":17.19,"t":"2026-10-21T15:00:00Z","v":72306,"vw":17.17351},{"c":17.22,"h":17.24,"l":17.13,"n":603,"o":17.195,"t":"2026-10-21T15:05:00Z","v":35591,"vw":17.161981},{"c":17.215,"h":17.26,"l":17.19,"n":477,"o":17.215,"t":"2026-10-21T15:10:00Z","v":35145,"vw":17.229453},{"c":17.16,"h":17.22,"l":17.15,"n":588,"o":17.21,"t":"2026-10-21T15:15:00Z","v":34262,"vw":17.190375},{"c":17.13,"h":17.18,"l":17.1,"n":877,"o":17.165,"t":"2026-10-21T15:20:00Z","v":53274,"vw":17.134108},{"c":17.13,"h":17.17,"l":17.115,"n":558,"o":17.125,"t":"2026-10-21T15:25:00Z","v":27818,"vw":17.142833},{"c":17.13,"h":17.145,"l":17.1,"n":533,"o":17.13,"t":"2026-10-21T15:30:00Z","v":31560,"vw":17.12407},{"c":17.1,"h":17.14,"l":17.095,"n":514,"o":17.13,"t":"2026-10-21T15:35:00Z","v":30412,"vw":17.112285},{"c":17.11,"h":17.14,"l":17.07,"n":686,"o":17.1,"t":"2026-10-21T15:40:00Z","v":46397,"vw":17.107591},{"c":17.11,"h":17.125,"l":17.085,"n":561,"o":17.125,"t":"2026-10-21T15:45:00Z","v":23279,"vw":17.10392},{"c":17.14,"h":17.15,"l":17.07,"n":1003,"o":17.11,"t":"2026-10-21T15:50:00Z","v":70907,"vw":17.104547},{"c":17.09,"h":17.15,"l":17.08,"n":795,"o":17.14,"t":"2026-10-21T15:55:00Z","v":67934,"vw":17.116445},{"c":17.08,"h":17.09,"l":17.055,"n":577,"o":17.08,"t":"2026-10-21T16:00:00Z","v":25009,"vw":17.074887},{"c":17.08,"h":17.1,"l":17.08,"n":531,"o":17.085,"t":"2026-10-21T16:05:00Z","v":29750,"vw":17.085401},{"c":17.09,"h":17.105,"l":17.08,"n":451,"o":17.09,"t":"2026-10-21T16:10:00Z","v":23572,"vw":17.091196},{"c":17.085,"h":17.11,"l":17.075,"n":482,"o":17.09,"t":"2026-10-21T16:15:00Z","v":38572,"vw":17.089921},{"c":17.08,"h":17.11,"l":17.075,"n":722,"o":17.08,"t":"2026-10-21T16:20:00Z","v":43870,"vw":17.08961},{"c":17.105,"h":17.11,"l":17.065,"n":381,"o":17.07,"t":"2026-10-21T16:25:00Z","v":16107,"vw":17.087505},{"c":17.08,"h":17.1,"l":17.07,"n":445,"o":17.1,"t":"2026-10-21T16:30:00Z","v":25313,"vw":17.086214},{"c":17.11,"h":17.11,"l":16.99,"n":1394,"o":17.07,"t":"2026-10-21T16:35:00Z","v":96951,"vw":17.023511},{"c":17.105,"h":17.11,"l":17.075,"n":498,"o":17.11,"t":"2026-10-21T16:40:00Z","v":27198,"vw":17.093588},{"c":17.1,"h":17.12,"l":17.06,"n":474,"o":17.1,"t":"2026-10-21T16:45:00Z","v":31998,"vw":17.081566},{"c":17.0501,"h":17.09,"l":17.0501,"n":393,"o":17.09,"t":"2026-10-21T16:50:00Z","v":24045,"vw":17.067469},{"c":17.09,"h":17.115,"l":17.04,"n":368,"o":17.07,"t":"2026-10-21T16:55:00Z","v":22277,"vw":17.066819},{"c":17.08,"h":17.1,"l":17.075,"n":155,"o":17.1,"t":"2026-10-21T17:00:00Z","v":6389,"vw":17.089607},{"c":17.11,"h":17.11,"l":17.07,"n":195,"o":17.07,"t":"2026-10-21T17:05:00Z","v":9245,"vw":17.095749},{"c":17.1,"h":17.12,"l":17.09,"n":248,"o":17.12,"t":"2026-10-21T17:10:00Z","v":11390,"vw":17.106488},{"c":17.09,"h":17.09,"l":17.075,"n":209,"o":17.09,"t":"2026-10-21T17:15:00Z","v":9651,"vw":17.086595},{"c":17.11,"h":17.11,"l":17.075,"n":260,"o":17.095,"t":"2026-10-21T17:20:00Z","v":14908,"vw":17.092917},{"c":17.15,"h":17.16,"l":17.1,"n":185,"o":17.1,"t":"2026-10-21T17:25:00Z","v":7460,"vw":17.119097},{"c":17.195,"h":17.2,"l":17.15,"n":433,"o":17.15,"t":"2026-10-21T17:30:00Z","v":24884,"vw":17.161767},{"c":17.2,"h":17.21,"l":17.1828,"n":161,"o":17.2,"t":"2026-10-21T17:35:00Z","v":7590,"vw":17.193045},{"c":17.17,"h":17.21,"l":17.16,"n":356,"o":17.2,"t":"2026-10-21T17:40:00Z","v":20784,"vw":17.190763},{"c":17.14,"h":17.175,"l":17.135,"n":229,"o":17.165,"t":"2026-10-21T17:45:00Z","v":11797,"vw":17.154058},{"c":17.14,"h":17.15,"l":17.125,"n":247,"o":17.14,"t":"2026-10-21T17:50:00Z","v":14265,"vw":17.139466},{"c":17.16,"h":17.16,"l":17.13,"n":198,"o":17.14,"t":"2026-10-21T17:55:00Z","v":7588,"vw":17.137244},{"c":17.18,"h":17.205,"l":17.15,"n":348,"o":17.15,"t":"2026-10-21T18:00:00Z","v":18360,"vw":17.183822},{"c":17.15,"h":17.18,"l":17.14,"n":310,"o":17.18,"t":"2026-10-21T18:05:00Z","v":15628,"vw":17.155673},{"c":17.17,"h":17.18,"l":17.145,"n":273,"o":17.16,"t":"2026-10-21T18:10:00Z","v":12163,"vw":17.157925},{"c":17.16,"h":17.19,"l":17.155,"n":320,"o":17.18,"t":"2026-10-21T18:15:00Z","v":15616,"vw":17.171112},{"c":17.13,"h":17.15,"l":17.13,"n":258,"o":17.15,"t":"2026-10-21T18:20:00Z","v":11100,"vw":17.138837},{"c":17.105,"h":17.125,"l":17.105,"n":235,"o":17.125,"t":"2026-10-21T18:25:00Z","v":11781,"vw":17.112412},{"c":17.14,"h":17.14,"l":17.11,"n":326,"o":17.11,"t":"2026-10-21T18:30:00Z","v":16610,"vw":17.119801},{"c":17.12,"h":17.14,"l":17.105,"n":355,"o":17.135,"t":"2026-10-21T18:35:00Z","v":18117,"vw":17.125007},{"c":17.16,"h":17.16,"l":17.105,"n":339,"o":17.12,"t":"2026-10-21T18:40:00Z","v":17078,"vw":17.121233},{"c":17.135,"h":17.2,"l":17.13,"n":419,"o":17.16,"t":"2026-10-21T18:45:00Z","v":22670,"vw":17.156798},{"c":17.115,"h":17.14,"l":17.1,"n":301,"o":17.135,"t":"2026-10-21T18:50:00Z","v":14307,"vw":17.114781},{"c":17.065,"h":17.115,"l":17.03,"n":1048,"o":17.115,"t":"2026-10-21T18:55:00Z","v":66674,"vw":17.056502},{"c":16.89,"h":17.055,"l":16.89,"n":1201,"o":17.055,"t":"2026-10-21T19:00:00Z","v":88538,"vw":16.961011},{"c":16.78,"h":16.89,"l":16.77,"n":1174,"o":16.89,"t":"2026-10-21T19:05:00Z","v":74109,"vw":16.81068},{"c":16.845,"h":16.86,"l":16.76,"n":490,"o":16.765,"t":"2026-10-21T19:10:00Z","v":32487,"vw":16.81279},{"c":16.83,"h":16.85,"l":16.82,"n":541,"o":16.84,"t":"2026-10-21T19:15:00Z","v":31235,"vw":16.839212},{"c":16.8,"h":16.83,"l":16.78,"n":610,"o":16.83,"t":"2026-10-21T19:20:00Z","v":38982,"vw":16.798911},{"c":16.82,"h":16.83,"l":16.795,"n":576,"o":16.8,"t":"2026-10-21T19:25:00Z","v":32963,"vw":16.808306},{"c":16.805,"h":16.83,"l":16.795,"n":607,"o":16.81,"t":"2026-10-21T19:30:00Z","v":36478,"vw":16.809771},{"c":16.8,"h":16.865,"l":16.79,"n":655,"o":16.81,"t":"2026-10-21T19:35:00Z","v":45996,"vw":16.828907},{"c":16.81,"h":16.85,"l":16.795,"n":818,"o":16.795,"t":"2026-10-21T19:40:00Z","v":55786,"vw":16.82564},{"c":16.8,"h":16.82,"l":16.73,"n":1247,"o":16.815,"t":"2026-10-21T19:45:00Z","v":86564,"vw":16.7732},{"c":16.815,"h":16.85,"l":16.795,"n":1442,"o":16.81,"t":"2026-10-21T19:50:00Z","v":102225,"vw":16.818662},{"c":16.86,"h":16.865,"l":16.76,"n":4279,"o":16.815,"t":"2026-10-21T19:55:00Z","v":459153,"vw":16.816356},{"c":16.85,"h":16.85,"l":16.85,"n":21,"o":16.85,"t":"2026-10-21T20:00:00Z","v":575643,"vw":16.85},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-21T20:45:00Z","v":1300,"vw":16.87},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-21T20:55:00Z","v":200,"vw":16.73},{"c":16.83,"h":16.86,"l":16.83,"n":7,"o":16.84,"t":"2026-10-22T13:25:00Z","v":670,"vw":16.845455},{"c":16.99,"h":17.13,"l":16.75,"n":97,"o":16.88,"t":"2026-10-22T13:30:00Z","v":19424,"vw":16.885507},{"c":17.03,"h":17.03,"l":16.99,"n":40,"o":16.995,"t":"2026-10-22T13:35:00Z","v":1178,"vw":17},{"c":16.96,"h":17.12,"l":16.96,"n":347,"o":16.965,"t":"2026-10-22T13:40:00Z","v":24072,"vw":17.059122},{"c":16.97,"h":17.02,"l":16.92,"n":170,"o":16.955,"t":"2026-10-22T13:45:00Z","v":8022,"vw":16.966782},{"c":16.96,"h":17.02,"l":16.93,"n":216,"o":16.96,"t":"2026-10-22T13:50:00Z","v":11878,"vw":16.951093},{"c":17.05,"h":17.05,"l":16.94,"n":276,"o":16.95,"t":"2026-10-22T13:55:00Z","v":20116,"vw":17.029236},{"c":17.13,"h":17.16,"l":17.05,"n":275,"o":17.05,"t":"2026-10-22T14:00:00Z","v":13567,"vw":17.082477},{"c":17.15,"h":17.19,"l":17.12,"n":136,"o":17.12,"t":"2026-10-22T14:05:00Z","v":6600,"vw":17.157238},{"c":17.08,"h":17.15,"l":17.08,"n":201,"o":17.13,"t":"2026-10-22T14:10:00Z","v":8622,"vw":17.132038},{"c":17.18,"h":17.185,"l":17.11,"n":162,"o":17.13,"t":"2026-10-22T14:15:00Z","v":5478,"vw":17.163733},{"c":17.16,"h":17.19,"l":17.15,"n":223,"o":17.16,"t":"2026-10-22T14:20:00Z","v":9311,"vw":17.168085},{"c":17.1249,"h":17.16,"l":17.1249,"n":175,"o":17.16,"t":"2026-10-22T14:25:00Z","v":5731,"vw":17.134908},{"c":17.18,"h":17.215,"l":17.15,"n":412,"o":17.15,"t":"2026-10-22T14:30:00Z","v":25479,"vw":17.184859},{"c":17.14,"h":17.165,"l":17.12,"n":310,"o":17.165,"t":"2026-10-22T14:35:00Z","v":9496,"vw":17.138416},{"c":17.24,"h":17.24,"l":17.145,"n":307,"o":17.145,"t":"2026-10-22T14:40:00Z","v":12686,"vw":17.188961},{"c":17.15,"h":17.235,"l":17.15,"n":202,"o":17.22,"t":"2026-10-22T14:45:00Z","v":7294,"vw":17.192678},{"c":17.1,"h":17.15,"l":17.08,"n":302,"o":17.15,"t":"2026-10-22T14:50:00Z","v":9834,"vw":17.098407},{"c":17.09,"h":17.12,"l":17.08,"n":308,"o":17.1,"t":"2026-10-22T14:55:00Z","v":12549,"vw":17.094879},{"c":17.045,"h":17.08,"l":17.03,"n":227,"o":17.08,"t":"2026-10-22T15:00:00Z","v":8566,"vw":17.050354},{"c":17.065,"h":17.09,"l":17.025,"n":423,"o":17.025,"t":"2026-10-22T15:05:00Z","v":21131,"vw":17.061403},{"c":17.05,"h":17.085,"l":17.03,"n":291,"o":17.05,"t":"2026-10-22T15:10:00Z","v":11109,"vw":17.053292},{"c":17.06,"h":17.06,"l":17.04,"n":222,"o":17.055,"t":"2026-10-22T15:15:00Z","v":10851,"vw":17.049911},{"c":16.98,"h":17.07,"l":16.965,"n":430,"o":17.07,"t":"2026-10-22T15:20:00Z","v":20008,"vw":17.016956},{"c":16.94,"h":17,"l":16.91,"n":250,"o":16.98,"t":"2026-10-22T15:25:00Z","v":11822,"vw":16.953601},{"c":16.955,"h":16.97,"l":16.905,"n":381,"o":16.935,"t":"2026-10-22T15:30:00Z","v":24417,"vw":16.921728},{"c":16.92,"h":16.97,"l":16.9,"n":388,"o":16.955,"t":"2026-10-22T15:35:00Z","v":24593,"vw":16.940666},{"c":16.91,"h":16.92,"l":16.89,"n":372,"o":16.915,"t":"2026-10-22T15:40:00Z","v":26366,"vw":16.910824},{"c":16.86,"h":16.935,"l":16.86,"n":279,"o":16.9,"t":"2026-10-22T15:45:00Z","v":11251,"vw":16.903385},{"c":16.93,"h":16.95,"l":16.87,"n":258,"o":16.88,"t":"2026-10-22T15:50:00Z","v":12028,"vw":16.916064},{"c":16.88,"h":16.92,"l":16.88,"n":321,"o":16.91,"t":"2026-10-22T15:55:00Z","v":9936,"vw":16.899154},{"c":16.84,"h":16.905,"l":16.82,"n":324,"o":16.89,"t":"2026-10-22T16:00:00Z","v":20573,"vw":16.871678},{"c":16.81,"h":16.83,"l":16.79,"n":220,"o":16.82,"t":"2026-10-22T16:05:00Z","v":7538,"vw":16.81369},{"c":16.75,"h":16.82,"l":16.72,"n":409,"o":16.82,"t":"2026-10-22T16:10:00Z","v":24736,"vw":16.769294},{"c":16.63,"h":16.76,"l":16.63,"n":288,"o":16.75,"t":"2026-10-22T16:15:00Z","v":14002,"vw":16.707198},{"c":16.45,"h":16.64,"l":16.37,"n":1027,"o":16.63,"t":"2026-10-22T16:20:00Z","v":72598,"vw":16.460446},{"c":16.29,"h":16.45,"l":16.25,"n":698,"o":16.45,"t":"2026-10-22T16:25:00Z","v":47229,"vw":16.344709},{"c":16.335,"h":16.335,"l":16.26,"n":966,"o":16.285,"t":"2026-10-22T16:30:00Z","v":85439,"vw":16.287127},{"c":16.29,"h":16.335,"l":16.27,"n":558,"o":16.335,"t":"2026-10-22T16:35:00Z","v":39513,"vw":16.301664},{"c":16.28,"h":16.31,"l":16.26,"n":494,"o":16.3,"t":"2026-10-22T16:40:00Z","v":30615,"vw":16.283152},{"c":16.323,"h":16.323,"l":16.26,"n":587,"o":16.29,"t":"2026-10-22T16:45:00Z","v":36580,"vw":16.291902},{"c":16.3,"h":16.32,"l":16.27,"n":332,"o":16.32,"t":"2026-10-22T16:50:00Z","v":27376,"vw":16.30218},{"c":16.34,"h":16.36,"l":16.26,"n":474,"o":16.325,"t":"2026-10-22T16:55:00Z","v":31646,"vw":16.297058},{"c":16.32,"h":16.38,"l":16.29,"n":500,"o":16.34,"t":"2026-10-22T17:00:00Z","v":47681,"vw":16.343379},{"c":16.25,"h":16.31,"l":16.22,"n":497,"o":16.31,"t":"2026-10-22T17:05:00Z","v":35570,"vw":16.255512},{"c":16.22,"h":16.28,"l":16.21,"n":596,"o":16.25,"t":"2026-10-22T17:10:00Z","v":43171,"vw":16.239295},{"c":16.195,"h":16.23,"l":16.18,"n":460,"o":16.22,"t":"2026-10-22T17:15:00Z","v":33359,"vw":16.203372},{"c":16.235,"h":16.25,"l":16.17,"n":498,"o":16.195,"t":"2026-10-22T17:20:00Z","v":30692,"vw":16.208035},{"c":16.23,"h":16.245,"l":16.21,"n":424,"o":16.22,"t":"2026-10-22T17:25:00Z","v":25635,"vw":16.224679},{"c":16.26,"h":16.26,"l":16.215,"n":412,"o":16.22,"t":"2026-10-22T17:30:00Z","v":23512,"vw":16.235872},{"c":16.21,"h":16.265,"l":16.2,"n":392,"o":16.25,"t":"2026-10-22T17:35:00Z","v":24432,"vw":16.238152},{"c":16.205,"h":16.21,"l":16.12,"n":1047,"o":16.21,"t":"2026-10-22T17:40:00Z","v":75670,"vw":16.157378},{"c":16.165,"h":16.21,"l":16.16,"n":317,"o":16.205,"t":"2026-10-22T17:45:00Z","v":16487,"vw":16.189861},{"c":16.18,"h":16.195,"l":16.15,"n":421,"o":16.16,"t":"2026-10-22T17:50:00Z","v":26935,"vw":16.171174},{"c":16.215,"h":16.22,"l":16.17,"n":394,"o":16.17,"t":"2026-10-22T17:55:00Z","v":22259,"vw":16.190257},{"c":16.22,"h":16.23,"l":16.2,"n":454,"o":16.22,"t":"2026-10-22T18:00:00Z","v":27882,"vw":16.221244},{"c":16.23,"h":16.245,"l":16.21,"n":520,"o":16.22,"t":"2026-10-22T18:05:00Z","v":29935,"vw":16.232653},{"c":16.26,"h":16.27,"l":16.21,"n":550,"o":16.22,"t":"2026-10-22T18:10:00Z","v":32284,"vw":16.232891},{"c":16.23,"h":16.26,"l":16.21,"n":457,"o":16.25,"t":"2026-10-22T18:15:00Z","v":29196,"vw":16.230032},{"c":16.25,"h":16.26,"l":16.23,"n":408,"o":16.23,"t":"2026-10-22T18:20:00Z","v":26395,"vw":16.245639},{"c":16.25,"h":16.28,"l":16.235,"n":456,"o":16.25,"t":"2026-10-22T18:25:00Z","v":30152,"vw":16.256473},{"c":16.22,"h":16.245,"l":16.185,"n":567,"o":16.245,"t":"2026-10-22T18:30:00Z","v":36398,"vw":16.215945},{"c":16.22,"h":16.23,"l":16.18,"n":387,"o":16.225,"t":"2026-10-22T18:35:00Z","v":21787,"vw":16.199241},{"c":16.18,"h":16.23,"l":16.145,"n":598,"o":16.23,"t":"2026-10-22T18:40:00Z","v":43490,"vw":16.174996},{"c":16.16,"h":16.215,"l":16.16,"n":409,"o":16.18,"t":"2026-10-22T18:45:00Z","v":24639,"vw":16.188992},{"c":16.16,"h":16.175,"l":16.155,"n":409,"o":16.16,"t":"2026-10-22T18:50:00Z","v":30989,"vw":16.166209},{"c":16.15,"h":16.17,"l":16.14,"n":542,"o":16.16,"t":"2026-10-22T18:55:00Z","v":38984,"vw":16.155527},{"c":16.135,"h":16.17,"l":16.09,"n":719,"o":16.15,"t":"2026-10-22T19:00:00Z","v":56766,"vw":16.125098},{"c":16.135,"h":16.14,"l":16.105,"n":690,"o":16.135,"t":"2026-10-22T19:05:00Z","v":51650,"vw":16.124002},{"c":16.125,"h":16.135,"l":16.085,"n":592,"o":16.135,"t":"2026-10-22T19:10:00Z","v":44289,"vw":16.106934},{"c":16.145,"h":16.16,"l":16.11,"n":479,"o":16.125,"t":"2026-10-22T19:15:00Z","v":37494,"vw":16.130867},{"c":16.17,"h":16.19,"l":16.115,"n":809,"o":16.145,"t":"2026-10-22T19:20:00Z","v":67032,"vw":16.139632},{"c":16.15,"h":16.16,"l":16.11,"n":849,"o":16.16,"t":"2026-10-22T19:25:00Z","v":79181,"vw":16.134433},{"c":16.12,"h":16.16,"l":16.1,"n":873,"o":16.15,"t":"2026-10-22T19:30:00Z","v":73824,"vw":16.132885},{"c":16.17,"h":16.18,"l":16.12,"n":839,"o":16.12,"t":"2026-10-22T19:35:00Z","v":72041,"vw":16.14612},{"c":16.305,"h":16.305,"l":16.165,"n":1260,"o":16.17,"t":"2026-10-22T19:40:00Z","v":98463,"vw":16.21077},{"c":16.28,"h":16.32,"l":16.2,"n":1995,"o":16.29,"t":"2026-10-22T19:45:00Z","v":196143,"vw":16.257028},{"c":16.265,"h":16.315,"l":16.23,"n":2141,"o":16.27,"t":"2026-10-22T19:50:00Z","v":200669,"vw":16.272416},{"c":16.37,"h":16.405,"l":16.25,"n":5798,"o":16.265,"t":"2026-10-22T19:55:00Z","v":753909,"vw":16.328255},{"c":16.36,"h":16.36,"l":16.35,"n":47,"o":16.35,"t":"2026-10-22T20:00:00Z","v":589793,"vw":16.35998},{"c":16.36,"h":16.36,"l":16.36,"n":3,"o":16.36,"t":"2026-10-22T20:05:00Z","v":8255,"vw":16.36}],"history":[{"c":10.72,"h":10.84,"l":10.515,"n":11434,"o":10.74,"t":"2024-10-21T04:00:00Z","v":1329666,"vw":10.659178},{"c":10.93,"h":10.95,"l":10.63,"n":8898,"o":10.69,"t":"2024-10-22T04:00:00Z","v":1396362,"vw":10.849134},{"c":10.74,"h":11.005,"l":10.665,"n":10006,"o":10.85,"t":"2024-10-23T04:00:00Z","v":778000,"vw":10.786099},{"c":10.58,"h":10.89,"l":10.514,"n":12403,"o":10.78,"t":"2024-10-24T04:00:00Z","v":872897,"vw":10.618096},{"c":10.32,"h":10.78,"l":10.31,"n":10667,"o":10.66,"t":"2024-10-25T04:00:00Z","v":1152552,"vw":10.484251},{"c":10.4,"h":10.69,"l":10.16,"n":12796,"o":10.58,"t":"2024-10-28T04:00:00Z","v":1394697,"vw":10.326471},{"c":10.61,"h":10.65,"l":10.0234,"n":15360,"o":10.24,"t":"2024-10-29T04:00:00Z","v":1479385,"vw":10.442318},{"c":10.76,"h":10.995,"l":10.55,"n":23751,"o":10.6,"t":"2024-10-30T04:00:00Z","v":3718050,"vw":10.664545},{"c":10.82,"h":11.5,"l":10.08,"n":41744,"o":11.45,"t":"2024-10-31T04:00:00Z","v":5263523,"vw":10.766411},{"c":10.91,"h":11.035,"l":10.77,"n":22987,"o":10.91,"t":"2024-11-01T04:00:00Z","v":3473749,"vw":10.886006},{"c":10.86,"h":11.27,"l":10.75,"n":24255,"o":10.9,"t":"2024-11-04T05:00:00Z","v":3661187,"vw":11.070587},{"c":10.17,"h":10.975,"l":9.92,"n":28349,"o":10.9,"t":"2024-11-05T05:00:00Z","v":3630524,"vw":10.194775},{"c":10.84,"h":11.15,"l":10.625,"n":28724,"o":10.84,"t":"2024-11-06T05:00:00Z","v":3549335,"vw":10.825028},{"c":10.81,"h":11.16,"l":10.71,"n":24651,"o":10.8,"t":"2024-11-07T05:00:00Z","v":3543503,"vw":10.926196},{"c":10.9,"h":10.93,"l":10.53,"n":19860,"o":10.73,"t":"2024-11-08T05:00:00Z","v":2402241,"vw":10.810541},{"c":11.59,"h":11.69,"l":10.94,"n":32998,"o":11.05,"t":"2024-11-11T05:00:00Z","v":3922161,"vw":11.41946},{"c":12.1,"h":12.175,"l":11.36,"n":30546,"o":11.53,"t":"2024-11-12T05:00:00Z","v":4085208,"vw":11.952133},{"c":11.49,"h":12.46,"l":11.47,"n":19598,"o":12.3,"t":"2024-11-13T05:00:00Z","v":2030208,"vw":11.870916},{"c":11.41,"h":11.715,"l":11.32,"n":14703,"o":11.5,"t":"2024-11-14T05:00:00Z","v":1648443,"vw":11.45141},{"c":11.13,"h":11.39,"l":10.73,"n":16799,"o":11.39,"t":"2024-11-15T05:00:00Z","v":2197613,"vw":10.984894},{"c":11.26,"h":11.31,"l":11.04,"n":12453,"o":11.07,"t":"2024-11-18T05:00:00Z","v":1409463,"vw":11.214315},{"c":11.84,"h":11.84,"l":10.91,"n":16869,"o":11,"t":"2024-11-19T05:00:00Z","v":2218394,"vw":11.602825},{"c":12.21,"h":12.21,"l":11.715,"n":14740,"o":11.96,"t":"2024-11-20T05:00:00Z","v":1858676,"vw":12.045257},{"c":13.48,"h":13.71,"l":12.07,"n":27217,"o":12.2,"t":"2024-11-21T05:00:00Z","v":3337395,"vw":13.220468},{"c":13.32,"h":13.6309,"l":12.965,"n":20237,"o":13.56,"t":"2024-11-22T05:00:00Z","v":2322203,"vw":13.228367},{"c":13.8,"h":14.035,"l":13.15,"n":18511,"o":13.4,"t":"2024-11-25T05:00:00Z","v":2225719,"vw":13.754013},{"c":14.51,"h":14.525,"l":13.622,"n":16492,"o":13.76,"t":"2024-11-26T05:00:00Z","v":2920716,"vw":14.279404},{"c":14.21,"h":14.598,"l":14.05,"n":14577,"o":14.5,"t":"2024-11-27T05:00:00Z","v":1772020,"vw":14.291581},{"c":14.42,"h":14.51,"l":14.15,"n":7480,"o":14.32,"t":"2024-11-29T05:00:00Z","v":686977,"vw":14.349436},{"c":14.41,"h":14.815,"l":14.2793,"n":17309,"o":14.3,"t":"2024-12-02T05:00:00Z","v":1948722,"vw":14.474389},{"c":14.73,"h":14.77,"l":14.24,"n":12510,"o":14.48,"t":"2024-12-03T05:00:00Z","v":1277975,"vw":14.564166},{"c":14.3,"h":14.92,"l":14.29,"n":12333,"o":14.72,"t":"2024-12-04T05:00:00Z","v":2211635,"vw":14.410853},{"c":14.13,"h":14.56,"l":14.1,"n":15214,"o":14.25,"t":"2024-12-05T05:00:00Z","v":1162077,"vw":14.308896},{"c":13.68,"h":14.26,"l":13.62,"n":16365,"o":14.26,"t":"2024-12-06T05:00:00Z","v":1512937,"vw":13.74009},{"c":13.24,"h":13.84,"l":13.22,"n":15644,"o":13.7,"t":"2024-12-09T05:00:00Z","v":1590259,"vw":13.397572},{"c":13.5,"h":13.82,"l":13.12,"n":18160,"o":13.37,"t":"2024-12-10T05:00:00Z","v":1761905,"vw":13.567691},{"c":13.86,"h":14.16,"l":13.54,"n":12465,"o":13.65,"t":"2024-12-11T05:00:00Z","v":1399612,"vw":13.955397},{"c":13.67,"h":13.93,"l":13.55,"n":9862,"o":13.59,"t":"2024-12-12T05:00:00Z","v":877607,"vw":13.696184},{"c":13.57,"h":13.99,"l":13.43,"n":12323,"o":13.83,"t":"2024-12-13T05:00:00Z","v":1135677,"vw":13.610898},{"c":13.76,"h":13.96,"l":13.6,"n":12147,"o":13.63,"t":"2024-12-16T05:00:00Z","v":1254392,"vw":13.803729},{"c":13.87,"h":14.13,"l":13.31,"n":12391,"o":13.63,"t":"2024-12-17T05:00:00Z","v":1340101,"vw":13.821898},{"c":12.99,"h":14.05,"l":12.755,"n":18134,"o":13.95,"t":"2024-12-18T05:00:00Z","v":2062803,"vw":13.23178},{"c":13.14,"h":13.48,"l":13.015,"n":14923,"o":13.23,"t":"2024-12-19T05:00:00Z","v":1367798,"vw":13.182779},{"c":13.67,"h":13.72,"l":12.68,"n":18397,"o":12.88,"t":"2024-12-20T05:00:00Z","v":3057306,"vw":13.521935},{"c":13.49,"h":13.6605,"l":13.175,"n":14390,"o":13.49,"t":"2024-12-23T05:00:00Z","v":1189231,"vw":13.433403},{"c":13.62,"h":13.635,"l":13.36,"n":10337,"o":13.5,"t":"2024-12-24T05:00:00Z","v":965346,"vw":13.526169},{"c":13.82,"h":13.83,"l":13.45,"n":11832,"o":13.57,"t":"2024-12-26T05:00:00Z","v":1117456,"vw":13.695905},{"c":13.74,"h":13.8529,"l":13.315,"n":15028,"o":13.68,"t":"2024-12-27T05:00:00Z","v":1359979,"vw":13.660677},{"c":13.61,"h":13.79,"l":13.26,"n":15899,"o":13.48,"t":"2024-12-30T05:00:00Z","v":1481597,"vw":13.596864},{"c":13.72,"h":13.7997,"l":13.4002,"n":12343,"o":13.61,"t":"2024-12-31T05:00:00Z","v":1525238,"vw":13.678867},{"c":13.74,"h":14.71,"l":13.4701,"n":22403,"o":13.85,"t":"2025-01-02T05:00:00Z","v":2419368,"vw":14.028592},{"c":14.25,"h":14.345,"l":13.62,"n":16917,"o":13.64,"t":"2025-01-03T05:00:00Z","v":1592747,"vw":14.129438},{"c":14.2,"h":14.56,"l":14.12,"n":16375,"o":14.32,"t":"2025-01-06T05:00:00Z","v":1721069,"vw":14.366026},{"c":14.74,"h":14.96,"l":14.04,"n":21476,"o":14.28,"t":"2025-01-07T05:00:00Z","v":2649870,"vw":14.646547},{"c":14.59,"h":14.92,"l":14.385,"n":18149,"o":14.65,"t":"2025-01-08T05:00:00Z","v":1622004,"vw":14.589188},{"c":13.98,"h":14.39,"l":13.645,"n":21587,"o":14.33,"t":"2025-01-10T05:00:00Z","v":1924341,"vw":13.923794},{"c":13.96,"h":14.01,"l":13.33,"n":18322,"o":13.63,"t":"2025-01-13T05:00:00Z","v":1393923,"vw":13.684635},{"c":14.8,"h":15.01,"l":14.09,"n":15747,"o":14.14,"t":"2025-01-14T05:00:00Z","v":1655561,"vw":14.739333},{"c":15.14,"h":15.6799,"l":14.93,"n":20749,"o":15.16,"t":"2025-01-15T05:00:00Z","v":2255914,"vw":15.242753},{"c":14.93,"h":15.32,"l":14.8963,"n":12637,"o":15.14,"t":"2025-01-16T05:00:00Z","v":1132762,"vw":15.070061},{"c":15.02,"h":15.25,"l":14.9,"n":14174,"o":15.24,"t":"2025-01-17T05:00:00Z","v":1014249,"vw":15.040054},{"c":15.36,"h":15.61,"l":15.1512,"n":13677,"o":15.19,"t":"2025-01-21T05:00:00Z","v":1073592,"vw":15.360719},{"c":14.65,"h":15.98,"l":14.41,"n":19161,"o":15.8,"t":"2025-01-22T05:00:00Z","v":1890947,"vw":14.912844},{"c":14.39,"h":14.62,"l":14.26,"n":13937,"o":14.5,"t":"2025-01-23T05:00:00Z","v":1274657,"vw":14.428005},{"c":13.9,"h":14.4,"l":13.47,"n":25899,"o":14.37,"t":"2025-01-24T05:00:00Z","v":2439515,"vw":13.814132},{"c":14.05,"h":14.0699,"l":13.53,"n":16408,"o":13.58,"t":"2025-01-27T05:00:00Z","v":1473763,"vw":13.971148},{"c":14.25,"h":14.86,"l":13.88,"n":15427,"o":14.04,"t":"2025-01-28T05:00:00Z","v":1997135,"vw":14.321579},{"c":14.32,"h":14.54,"l":14.15,"n":12050,"o":14.32,"t":"2025-01-29T05:00:00Z","v":1194850,"vw":14.364989},{"c":14.3,"h":14.89,"l":14.221,"n":13030,"o":14.49,"t":"2025-01-30T05:00:00Z","v":1126853,"vw":14.62499},{"c":14.58,"h":14.765,"l":14.0736,"n":16604,"o":14.35,"t":"2025-01-31T05:00:00Z","v":1675807,"vw":14.58702},{"c":14.44,"h":14.69,"l":13.8,"n":16001,"o":14.06,"t":"2025-02-03T05:00:00Z","v":1445010,"vw":14.416513},{"c":14.91,"h":15.26,"l":14.43,"n":23189,"o":14.52,"t":"2025-02-04T05:00:00Z","v":5639803,"vw":14.975028},{"c":14.76,"h":14.889,"l":14.45,"n":15211,"o":14.87,"t":"2025-02-05T05:00:00Z","v":1390910,"vw":14.674919},{"c":14.39,"h":14.89,"l":14.28,"n":13204,"o":14.79,"t":"2025-02-06T05:00:00Z","v":970085,"vw":14.534888},{"c":14.1,"h":14.46,"l":13.56,"n":24755,"o":14.43,"t":"2025-02-07T05:00:00Z","v":3199757,"vw":13.992772},{"c":14.44,"h":14.55,"l":13.75,"n":19318,"o":14.16,"t":"2025-02-10T05:00:00Z","v":2767216,"vw":14.257146},{"c":14.88,"h":15.14,"l":14.28,"n":20127,"o":14.28,"t":"2025-02-11T05:00:00Z","v":2429625,"vw":14.816915},{"c":15.48,"h":15.66,"l":14.52,"n":15996,"o":14.65,"t":"2025-02-12T05:00:00Z","v":1909856,"vw":15.348332},{"c":15.73,"h":15.79,"l":15.08,"n":17823,"o":15.71,"t":"2025-02-13T05:00:00Z","v":1379205,"vw":15.495037},{"c":16.7,"h":16.74,"l":15.7801,"n":23412,"o":15.92,"t":"2025-02-14T05:00:00Z","v":2639237,"vw":16.462465},{"c":16.02,"h":16.7761,"l":15.75,"n":27884,"o":16.62,"t":"2025-02-18T05:00:00Z","v":2883731,"vw":16.07269},{"c":15.5,"h":16,"l":15.1777,"n":17710,"o":15.76,"t":"2025-02-19T05:00:00Z","v":1915868,"vw":15.486563},{"c":15.41,"h":15.78,"l":15.24,"n":16423,"o":15.48,"t":"2025-02-20T05:00:00Z","v":2787055,"vw":15.465077},{"c":13.67,"h":15.66,"l":13.67,"n":21369,"o":15.54,"t":"2025-02-21T05:00:00Z","v":2271151,"vw":14.11921},{"c":13.23,"h":13.87,"l":13.1033,"n":20555,"o":13.65,"t":"2025-02-24T05:00:00Z","v":2138984,"vw":13.369969},{"c":12.89,"h":13.21,"l":12.6303,"n":20312,"o":13.09,"t":"2025-02-25T05:00:00Z","v":2186670,"vw":12.903493},{"c":13.3,"h":13.73,"l":13.14,"n":21555,"o":13.14,"t":"2025-02-26T05:00:00Z","v":2155922,"vw":13.340955},{"c":11.27,"h":12.562,"l":11.16,"n":57400,"o":12.5,"t":"2025-02-27T05:00:00Z","v":7273066,"vw":11.67269},{"c":11.66,"h":11.79,"l":11.2,"n":32607,"o":11.5,"t":"2025-02-28T05:00:00Z","v":3925774,"vw":11.567014},{"c":11.34,"h":12.12,"l":11.32,"n":24930,"o":11.82,"t":"2025-03-03T05:00:00Z","v":2735720,"vw":11.594728},{"c":11.29,"h":11.54,"l":10.95,"n":21705,"o":11.13,"t":"2025-03-04T05:00:00Z","v":2355734,"vw":11.242044},{"c":11.67,"h":11.93,"l":11.0684,"n":24589,"o":11.3,"t":"2025-03-05T05:00:00Z","v":2804948,"vw":11.638049},{"c":10.53,"h":11.52,"l":10.42,"n":26632,"o":11.31,"t":"2025-03-06T05:00:00Z","v":2351700,"vw":10.709021},{"c":10.52,"h":10.76,"l":9.94,"n":25193,"o":10.45,"t":"2025-03-07T05:00:00Z","v":2277905,"vw":10.390498},{"c":9.96,"h":10.09,"l":9.5423,"n":27110,"o":10.01,"t":"2025-03-10T04:00:00Z","v":2884098,"vw":9.879487},{"c":10.08,"h":10.38,"l":9.71,"n":19956,"o":9.725,"t":"2025-03-11T04:00:00Z","v":2117014,"vw":10.11436},{"c":10.58,"h":10.7,"l":10.1619,"n":18836,"o":10.52,"t":"2025-03-12T04:00:00Z","v":1752590,"vw":10.432297},{"c":9.68,"h":10.66,"l":9.63,"n":21289,"o":10.48,"t":"2025-03-13T04:00:00Z","v":1928521,"vw":9.841435},{"c":10.7,"h":10.81,"l":9.92,"n":23325,"o":9.94,"t":"2025-03-14T04:00:00Z","v":2171401,"vw":10.581094},{"c":10.83,"h":11,"l":10.61,"n":18847,"o":10.65,"t":"2025-03-17T04:00:00Z","v":1686431,"vw":10.852048},{"c":10.66,"h":10.98,"l":10.47,"n":13153,"o":10.7,"t":"2025-03-18T04:00:00Z","v":1085768,"vw":10.641959},{"c":11.12,"h":11.155,"l":10.56,"n":15700,"o":10.57,"t":"2025-03-19T04:00:00Z","v":1761408,"vw":10.997013},{"c":10.93,"h":11.41,"l":10.85,"n":17707,"o":10.89,"t":"2025-03-20T04:00:00Z","v":1614992,"vw":11.045042},{"c":10.96,"h":10.98,"l":10.58,"n":15983,"o":10.68,"t":"2025-03-21T04:00:00Z","v":1816071,"vw":10.899687},{"c":11.34,"h":11.47,"l":11.21,"n":14278,"o":11.29,"t":"2025-03-24T04:00:00Z","v":1287678,"vw":11.337595},{"c":11.22,"h":11.41,"l":11.15,"n":13595,"o":11.41,"t":"2025-03-25T04:00:00Z","v":1131332,"vw":11.244656},{"c":10.91,"h":11.39,"l":10.84,"n":15290,"o":11.34,"t":"2025-03-26T04:00:00Z","v":1294815,"vw":10.955747},{"c":10.99,"h":11.17,"l":10.73,"n":12963,"o":10.8,"t":"2025-03-27T04:00:00Z","v":1233385,"vw":11.00745},{"c":10.83,"h":11.0525,"l":10.52,"n":20143,"o":10.96,"t":"2025-03-28T04:00:00Z","v":1793148,"vw":10.719154},{"c":10.72,"h":10.85,"l":10.26,"n":21767,"o":10.5,"t":"2025-03-31T04:00:00Z","v":2305420,"vw":10.686592},{"c":10.99,"h":11,"l":10.47,"n":14892,"o":10.68,"t":"2025-04-01T04:00:00Z","v":1285622,"vw":10.870649},{"c":11.37,"h":11.43,"l":10.72,"n":15138,"o":10.79,"t":"2025-04-02T04:00:00Z","v":1240515,"vw":11.321457},{"c":10.78,"h":11.08,"l":10.56,"n":19683,"o":10.71,"t":"2025-04-03T04:00:00Z","v":1642875,"vw":10.875461},{"c":10.22,"h":10.52,"l":9.81,"n":20610,"o":10.22,"t":"2025-04-04T04:00:00Z","v":1783095,"vw":10.185809},{"c":10.53,"h":11.33,"l":9.66,"n":21049,"o":9.77,"t":"2025-04-07T04:00:00Z","v":2049104,"vw":10.540224},{"c":10.56,"h":11.16,"l":10.22,"n":18648,"o":11.01,"t":"2025-04-08T04:00:00Z","v":2142659,"vw":10.63383},{"c":11.62,"h":12,"l":10.54,"n":24011,"o":10.54,"t":"2025-04-09T04:00:00Z","v":2048222,"vw":11.474692},{"c":11.29,"h":11.51,"l":10.875,"n":15447,"o":11.14,"t":"2025-04-10T04:00:00Z","v":1711740,"vw":11.256917},{"c":11.69,"h":11.82,"l":11.04,"n":15638,"o":11.24,"t":"2025-04-11T04:00:00Z","v":1228657,"vw":11.579323},{"c":11.86,"h":11.94,"l":11.485,"n":10487,"o":11.88,"t":"2025-04-14T04:00:00Z","v":743417,"vw":11.799894},{"c":11.85,"h":11.97,"l":11.71,"n":11399,"o":11.87,"t":"2025-04-15T04:00:00Z","v":1033476,"vw":11.839598},{"c":11.83,"h":11.8659,"l":11.5168,"n":9698,"o":11.65,"t":"2025-04-16T04:00:00Z","v":675450,"vw":11.772012},{"c":11.76,"h":11.85,"l":11.56,"n":9615,"o":11.81,"t":"2025-04-17T04:00:00Z","v":784301,"vw":11.759471},{"c":11.33,"h":11.7,"l":11.19,"n":10713,"o":11.66,"t":"2025-04-21T04:00:00Z","v":817086,"vw":11.362695},{"c":11.59,"h":11.86,"l":11.5015,"n":13532,"o":11.58,"t":"2025-04-22T04:00:00Z","v":1652739,"vw":11.612134},{"c":11.75,"h":12.2112,"l":11.655,"n":12797,"o":12,"t":"2025-04-23T04:00:00Z","v":967311,"vw":11.794153},{"c":12.01,"h":12.03,"l":11.81,"n":16333,"o":11.84,"t":"2025-04-24T04:00:00Z","v":1467309,"vw":11.936284},{"c":12.25,"h":12.3,"l":11.9,"n":10308,"o":11.9,"t":"2025-04-25T04:00:00Z","v":738271,"vw":12.2124},{"c":12.24,"h":12.4,"l":12.11,"n":11832,"o":12.27,"t":"2025-04-28T04:00:00Z","v":831260,"vw":12.224306},{"c":12.36,"h":12.44,"l":12.04,"n":17027,"o":12.24,"t":"2025-04-29T04:00:00Z","v":1428817,"vw":12.299381},{"c":12.13,"h":12.58,"l":12.06,"n":22268,"o":12.1,"t":"2025-04-30T04:00:00Z","v":2273288,"vw":12.25341},{"c":11.45,"h":12.49,"l":11.12,"n":38790,"o":11.99,"t":"2025-05-01T04:00:00Z","v":3594743,"vw":11.471226},{"c":11.65,"h":11.98,"l":11.235,"n":19837,"o":11.37,"t":"2025-05-02T04:00:00Z","v":1459858,"vw":11.690655},{"c":11.82,"h":12,"l":11.34,"n":20689,"o":11.5,"t":"2025-05-05T04:00:00Z","v":1674354,"vw":11.780796},{"c":11.5,"h":11.8,"l":11.395,"n":13409,"o":11.72,"t":"2025-05-06T04:00:00Z","v":1362192,"vw":11.549339},{"c":11.71,"h":11.94,"l":11.51,"n":13825,"o":11.6,"t":"2025-05-07T04:00:00Z","v":1771849,"vw":11.758213},{"c":11.78,"h":12.07,"l":11.52,"n":14197,"o":11.78,"t":"2025-05-08T04:00:00Z","v":1163230,"vw":11.855812},{"c":11.74,"h":11.885,"l":11.51,"n":13218,"o":11.66,"t":"2025-05-09T04:00:00Z","v":909533,"vw":11.714783},{"c":11.96,"h":12.415,"l":11.88,"n":12421,"o":12.25,"t":"2025-05-12T04:00:00Z","v":971240,"vw":12.015102},{"c":12.15,"h":12.43,"l":12,"n":12945,"o":12,"t":"2025-05-13T04:00:00Z","v":1910803,"vw":12.238159},{"c":12.44,"h":12.55,"l":12.18,"n":17549,"o":12.19,"t":"2025-05-14T04:00:00Z","v":1882896,"vw":12.431167},{"c":12.14,"h":12.565,"l":12.09,"n":9851,"o":12.41,"t":"2025-05-15T04:00:00Z","v":692239,"vw":12.204272},{"c":12.27,"h":12.42,"l":12.145,"n":9327,"o":12.2,"t":"2025-05-16T04:00:00Z","v":719622,"vw":12.265259},{"c":12.51,"h":12.77,"l":12.09,"n":14277,"o":12.09,"t":"2025-05-19T04:00:00Z","v":1229849,"vw":12.515278},{"c":12.16,"h":12.47,"l":12.1,"n":12463,"o":12.43,"t":"2025-05-20T04:00:00Z","v":878398,"vw":12.212318},{"c":11.61,"h":12.17,"l":11.57,"n":9640,"o":12.01,"t":"2025-05-21T04:00:00Z","v":779744,"vw":11.743242},{"c":11.78,"h":11.94,"l":11.54,"n":13760,"o":11.56,"t":"2025-05-22T04:00:00Z","v":1241176,"vw":11.813576},{"c":11.83,"h":11.93,"l":11.5,"n":8419,"o":11.55,"t":"2025-05-23T04:00:00Z","v":614199,"vw":11.832318},{"c":11.94,"h":12.095,"l":11.85,"n":9746,"o":12.06,"t":"2025-05-27T04:00:00Z","v":888151,"vw":11.931622},{"c":12.49,"h":12.58,"l":11.76,"n":14078,"o":11.89,"t":"2025-05-28T04:00:00Z","v":1101934,"vw":12.34151},{"c":12.85,"h":13.09,"l":12.45,"n":19208,"o":12.72,"t":"2025-05-29T04:00:00Z","v":1911712,"vw":12.796029},{"c":12.69,"h":13.05,"l":12.595,"n":17169,"o":12.74,"t":"2025-05-30T04:00:00Z","v":1469074,"vw":12.78175},{"c":12.55,"h":12.69,"l":12.31,"n":14192,"o":12.58,"t":"2025-06-02T04:00:00Z","v":1243096,"vw":12.482888},{"c":12.59,"h":12.695,"l":12.362,"n":11170,"o":12.6,"t":"2025-06-03T04:00:00Z","v":957871,"vw":12.584449},{"c":12.61,"h":12.71,"l":12.36,"n":9934,"o":12.53,"t":"2025-06-04T04:00:00Z","v":1027024,"vw":12.538636},{"c":12.78,"h":12.79,"l":12.48,"n":11669,"o":12.51,"t":"2025-06-05T04:00:00Z","v":918183,"vw":12.725061},{"c":13.38,"h":13.54,"l":12.91,"n":13645,"o":13,"t":"2025-06-06T04:00:00Z","v":1216537,"vw":13.364761},{"c":13.55,"h":13.95,"l":13.25,"n":17315,"o":13.48,"t":"2025-06-09T04:00:00Z","v":1539409,"vw":13.609446},{"c":13.72,"h":13.875,"l":13.39,"n":14352,"o":13.48,"t":"2025-06-10T04:00:00Z","v":1263013,"vw":13.674968},{"c":13.88,"h":14.19,"l":13.67,"n":16401,"o":13.78,"t":"2025-06-11T04:00:00Z","v":1367628,"vw":13.96961},{"c":13.82,"h":13.9,"l":13.72,"n":8929,"o":13.76,"t":"2025-06-12T04:00:00Z","v":614111,"vw":13.801238},{"c":13.24,"h":13.725,"l":13.2,"n":11485,"o":13.56,"t":"2025-06-13T04:00:00Z","v":875218,"vw":13.371392},{"c":13.79,"h":13.79,"l":13.37,"n":10611,"o":13.52,"t":"2025-06-16T04:00:00Z","v":956324,"vw":13.705624},{"c":13.88,"h":14.17,"l":13.6,"n":15458,"o":13.63,"t":"2025-06-17T04:00:00Z","v":1286869,"vw":13.922189},{"c":14.1,"h":14.17,"l":13.86,"n":13379,"o":13.87,"t":"2025-06-18T04:00:00Z","v":1492995,"vw":14.086097},{"c":13.84,"h":14.28,"l":13.84,"n":10342,"o":14.24,"t":"2025-06-20T04:00:00Z","v":1579953,"vw":13.944017},{"c":14.16,"h":14.23,"l":13.4309,"n":14932,"o":13.55,"t":"2025-06-23T04:00:00Z","v":1346923,"vw":14.092201},{"c":14.47,"h":14.535,"l":14.3,"n":9945,"o":14.36,"t":"2025-06-24T04:00:00Z","v":993733,"vw":14.438403},{"c":14.4,"h":14.58,"l":14.25,"n":12545,"o":14.55,"t":"2025-06-25T04:00:00Z","v":907628,"vw":14.381003},{"c":14.51,"h":14.56,"l":14.32,"n":13461,"o":14.44,"t":"2025-06-26T04:00:00Z","v":987704,"vw":14.466379},{"c":14.71,"h":14.885,"l":14.43,"n":14576,"o":14.53,"t":"2025-06-27T04:00:00Z","v":3745828,"vw":14.719333},{"c":14.9,"h":14.94,"l":14.62,"n":14213,"o":14.74,"t":"2025-06-30T04:00:00Z","v":2135007,"vw":14.824205},{"c":14.9,"h":14.98,"l":14.45,"n":16872,"o":14.82,"t":"2025-07-01T04:00:00Z","v":1162012,"vw":14.831175},{"c":14.92,"h":14.97,"l":14.59,"n":13206,"o":14.97,"t":"2025-07-02T04:00:00Z","v":1531620,"vw":14.869467},{"c":15.04,"h":15.25,"l":14.96,"n":8694,"o":15,"t":"2025-07-03T04:00:00Z","v":721910,"vw":15.088423},{"c":15.28,"h":15.28,"l":14.9069,"n":15751,"o":14.96,"t":"2025-07-07T04:00:00Z","v":1745605,"vw":15.169443},{"c":15.44,"h":15.605,"l":15.1,"n":16478,"o":15.28,"t":"2025-07-08T04:00:00Z","v":2186134,"vw":15.410482},{"c":15.56,"h":15.58,"l":15.3,"n":10870,"o":15.45,"t":"2025-07-09T04:00:00Z","v":987104,"vw":15.483863},{"c":15.33,"h":15.75,"l":15.18,"n":12427,"o":15.6,"t":"2025-07-10T04:00:00Z","v":997399,"vw":15.354343},{"c":14.88,"h":15.33,"l":14.71,"n":10615,"o":15.27,"t":"2025-07-11T04:00:00Z","v":959180,"vw":14.860465},{"c":14.91,"h":15.11,"l":14.772,"n":11055,"o":14.87,"t":"2025-07-14T04:00:00Z","v":1014758,"vw":14.918137},{"c":14.74,"h":15,"l":14.72,"n":10222,"o":15,"t":"2025-07-15T04:00:00Z","v":804034,"vw":14.820525},{"c":14.66,"h":14.94,"l":14.58,"n":16357,"o":14.83,"t":"2025-07-16T04:00:00Z","v":1215558,"vw":14.703047},{"c":14.73,"h":14.91,"l":14.49,"n":14859,"o":14.71,"t":"2025-07-17T04:00:00Z","v":1325557,"vw":14.71055},{"c":14.51,"h":14.89,"l":14.38,"n":13615,"o":14.78,"t":"2025-07-18T04:00:00Z","v":1183938,"vw":14.598349},{"c":14.55,"h":14.8601,"l":14.5218,"n":12413,"o":14.55,"t":"2025-07-21T04:00:00Z","v":904279,"vw":14.638496},{"c":14.64,"h":15.75,"l":14.39,"n":15478,"o":14.5,"t":"2025-07-22T04:00:00Z","v":1192297,"vw":14.681894},{"c":14.8,"h":14.89,"l":14.62,"n":11668,"o":14.72,"t":"2025-07-23T04:00:00Z","v":712902,"vw":14.760277},{"c":14.7,"h":14.93,"l":14.645,"n":14450,"o":14.8,"t":"2025-07-24T04:00:00Z","v":974129,"vw":14.734271},{"c":15.22,"h":15.28,"l":14.7,"n":12782,"o":14.81,"t":"2025-07-25T04:00:00Z","v":1026971,"vw":15.117161},{"c":15.27,"h":15.6,"l":15.175,"n":13100,"o":15.25,"t":"2025-07-28T04:00:00Z","v":1233069,"vw":15.375267},{"c":15.63,"h":15.675,"l":15.22,"n":18410,"o":15.38,"t":"2025-07-29T04:00:00Z","v":1884292,"vw":15.533512},{"c":16.06,"h":16.3701,"l":15.66,"n":30470,"o":15.8,"t":"2025-07-30T04:00:00Z","v":2964528,"vw":16.124852},{"c":20.16,"h":20.32,"l":17.46,"n":67376,"o":18.55,"t":"2025-07-31T04:00:00Z","v":11199490,"vw":19.223509},{"c":19.35,"h":19.64,"l":18.25,"n":48849,"o":19.35,"t":"2025-08-01T04:00:00Z","v":4670665,"vw":19.196886},{"c":19.71,"h":19.845,"l":19.3108,"n":21850,"o":19.68,"t":"2025-08-04T04:00:00Z","v":2582494,"vw":19.607856},{"c":19.16,"h":19.71,"l":18.88,"n":18219,"o":19.71,"t":"2025-08-05T04:00:00Z","v":1423394,"vw":19.164891},{"c":19.58,"h":19.6,"l":19.01,"n":15738,"o":19.07,"t":"2025-08-06T04:00:00Z","v":1224156,"vw":19.464706},{"c":19.13,"h":19.79,"l":18.67,"n":18630,"o":19.79,"t":"2025-08-07T04:00:00Z","v":1247139,"vw":19.044887},{"c":18.57,"h":19.47,"l":18.44,"n":19135,"o":19.47,"t":"2025-08-08T04:00:00Z","v":1465696,"vw":18.638477},{"c":18.57,"h":18.933,"l":18.49,"n":21032,"o":18.6,"t":"2025-08-11T04:00:00Z","v":1251415,"vw":18.614268},{"c":19.33,"h":19.335,"l":18.6,"n":13961,"o":18.6,"t":"2025-08-12T04:00:00Z","v":1175210,"vw":19.081499},{"c":19.19,"h":19.47,"l":19.05,"n":16156,"o":19.44,"t":"2025-08-13T04:00:00Z","v":1065370,"vw":19.192794},{"c":18.82,"h":19.1358,"l":18.77,"n":13610,"o":18.99,"t":"2025-08-14T04:00:00Z","v":1001587,"vw":18.860612},{"c":19.51,"h":19.65,"l":18.925,"n":20325,"o":18.93,"t":"2025-08-15T04:00:00Z","v":1886801,"vw":19.447599},{"c":20.01,"h":20.22,"l":19.5,"n":17849,"o":19.53,"t":"2025-08-18T04:00:00Z","v":1367911,"vw":19.967304},{"c":19.74,"h":19.95,"l":19.31,"n":17670,"o":19.94,"t":"2025-08-19T04:00:00Z","v":1737266,"vw":19.680871},{"c":19.5,"h":19.7,"l":18.8,"n":17067,"o":19.57,"t":"2025-08-20T04:00:00Z","v":1262997,"vw":19.395247},{"c":20.17,"h":20.27,"l":19.35,"n":18715,"o":19.46,"t":"2025-08-21T04:00:00Z","v":1890485,"vw":20.020293},{"c":20.97,"h":21.0898,"l":20.082,"n":24449,"o":20.25,"t":"2025-08-22T04:00:00Z","v":2281696,"vw":20.802836},{"c":21,"h":21.07,"l":20.65,"n":14122,"o":20.88,"t":"2025-08-25T04:00:00Z","v":1045603,"vw":20.917727},{"c":21.65,"h":21.8,"l":20.99,"n":19911,"o":21.11,"t":"2025-08-26T04:00:00Z","v":2213915,"vw":21.525027},{"c":21.8,"h":22.12,"l":21.4,"n":18065,"o":21.55,"t":"2025-08-27T04:00:00Z","v":1350101,"vw":21.778025},{"c":22.33,"h":22.41,"l":21.745,"n":17539,"o":21.83,"t":"2025-08-28T04:00:00Z","v":1694893,"vw":22.221302},{"c":22.3,"h":22.55,"l":22.11,"n":16124,"o":22.2,"t":"2025-08-29T04:00:00Z","v":1241781,"vw":22.341634},{"c":21.39,"h":21.9,"l":21.07,"n":20216,"o":21.71,"t":"2025-09-02T04:00:00Z","v":2099193,"vw":21.447989},{"c":21.28,"h":21.64,"l":20.7,"n":21507,"o":21.51,"t":"2025-09-03T04:00:00Z","v":2264719,"vw":21.220965},{"c":21.51,"h":21.705,"l":21.27,"n":17699,"o":21.56,"t":"2025-09-04T04:00:00Z","v":1196680,"vw":21.457969},{"c":21.19,"h":21.785,"l":20.77,"n":17552,"o":21.59,"t":"2025-09-05T04:00:00Z","v":1301792,"vw":21.057876},{"c":21,"h":21.38,"l":20.61,"n":22158,"o":21.38,"t":"2025-09-08T04:00:00Z","v":1350477,"vw":20.918814},{"c":20.91,"h":21.23,"l":20.6931,"n":13219,"o":21.01,"t":"2025-09-09T04:00:00Z","v":1035878,"vw":20.88909},{"c":21.07,"h":21.49,"l":21,"n":19995,"o":21.05,"t":"2025-09-10T04:00:00Z","v":1552849,"vw":21.203102},{"c":21.56,"h":21.61,"l":20.944,"n":16448,"o":21.17,"t":"2025-09-11T04:00:00Z","v":1155931,"vw":21.415251},{"c":21.16,"h":21.648,"l":20.76,"n":17429,"o":21.37,"t":"2025-09-12T04:00:00Z","v":1336260,"vw":21.103571},{"c":21.1,"h":21.59,"l":20.79,"n":19080,"o":21.26,"t":"2025-09-15T04:00:00Z","v":1191297,"vw":21.143542},{"c":21.28,"h":21.39,"l":20.81,"n":14905,"o":21.13,"t":"2025-09-16T04:00:00Z","v":1068835,"vw":21.176196},{"c":21.16,"h":21.54,"l":21,"n":16705,"o":21.36,"t":"2025-09-17T04:00:00Z","v":1263725,"vw":21.220858},{"c":21.69,"h":21.92,"l":21.13,"n":15676,"o":21.27,"t":"2025-09-18T04:00:00Z","v":1332861,"vw":21.573564},{"c":22.02,"h":22.16,"l":21.6,"n":16090,"o":21.75,"t":"2025-09-19T04:00:00Z","v":1957592,"vw":21.951704},{"c":22.53,"h":22.65,"l":21.8204,"n":15072,"o":21.97,"t":"2025-09-22T04:00:00Z","v":1120666,"vw":22.459749},{"c":22,"h":22.65,"l":21.87,"n":20686,"o":22.52,"t":"2025-09-23T04:00:00Z","v":1794357,"vw":22.13119},{"c":21.58,"h":22.33,"l":21.45,"n":13615,"o":22.15,"t":"2025-09-24T04:00:00Z","v":1230210,"vw":21.812865},{"c":21.61,"h":21.765,"l":21,"n":13168,"o":21.26,"t":"2025-09-25T04:00:00Z","v":918590,"vw":21.519659},{"c":21.72,"h":21.89,"l":21.5,"n":12230,"o":21.74,"t":"2025-09-26T04:00:00Z","v":1069673,"vw":21.724914},{"c":22.4,"h":22.49,"l":21.68,"n":16119,"o":21.82,"t":"2025-09-29T04:00:00Z","v":1743524,"vw":22.182031},{"c":20.48,"h":22.35,"l":20.14,"n":33535,"o":22.34,"t":"2025-09-30T04:00:00Z","v":2692449,"vw":20.647311},{"c":20.05,"h":20.36,"l":19.44,"n":22713,"o":20.04,"t":"2025-10-01T04:00:00Z","v":1813361,"vw":20.045173},{"c":19.3,"h":20.02,"l":19.3,"n":20948,"o":19.98,"t":"2025-10-02T04:00:00Z","v":1561133,"vw":19.485495},{"c":19.26,"h":19.68,"l":19.1,"n":16727,"o":19.31,"t":"2025-10-03T04:00:00Z","v":1272059,"vw":19.322963},{"c":18.69,"h":19.45,"l":18.54,"n":19572,"o":19.44,"t":"2025-10-06T04:00:00Z","v":1578100,"vw":18.746106},{"c":17.97,"h":18.76,"l":17.72,"n":21582,"o":18.71,"t":"2025-10-07T04:00:00Z","v":1894628,"vw":18.021927},{"c":18.24,"h":18.32,"l":17.9,"n":19611,"o":18.08,"t":"2025-10-08T04:00:00Z","v":1224675,"vw":18.197508},{"c":18.83,"h":19.07,"l":18.25,"n":23288,"o":18.25,"t":"2025-10-09T04:00:00Z","v":1663055,"vw":18.782738},{"c":18.36,"h":19.05,"l":18.09,"n":22496,"o":18.79,"t":"2025-10-10T04:00:00Z","v":1755591,"vw":18.434316},{"c":18.9,"h":19.53,"l":18.78,"n":16125,"o":19.03,"t":"2025-10-13T04:00:00Z","v":1126448,"vw":19.001209},{"c":19.82,"h":20.08,"l":18.624,"n":24593,"o":18.72,"t":"2025-10-14T04:00:00Z","v":2244308,"vw":19.741011},{"c":20.45,"h":20.77,"l":19.6,"n":20872,"o":19.78,"t":"2025-10-15T04:00:00Z","v":1692334,"vw":20.362126},{"c":20.29,"h":20.815,"l":20.165,"n":18334,"o":20.49,"t":"2025-10-16T04:00:00Z","v":1345494,"vw":20.339019},{"c":17.3,"h":20.45,"l":17.13,"n":36781,"o":20.24,"t":"2025-10-17T04:00:00Z","v":3655031,"vw":18.451601},{"c":18.82,"h":19.54,"l":17.61,"n":29992,"o":17.61,"t":"2025-10-20T04:00:00Z","v":2447858,"vw":18.824846},{"c":18.77,"h":19.11,"l":18.21,"n":26251,"o":18.58,"t":"2025-10-21T04:00:00Z","v":2167990,"vw":18.791266},{"c":18.65,"h":18.98,"l":18.25,"n":20196,"o":18.78,"t":"2025-10-22T04:00:00Z","v":1602211,"vw":18.561706},{"c":19.04,"h":19.27,"l":18.64,"n":18475,"o":18.74,"t":"2025-10-23T04:00:00Z","v":1300096,"vw":19.073406},{"c":19.21,"h":19.53,"l":19.06,"n":18428,"o":19.38,"t":"2025-10-24T04:00:00Z","v":1214186,"vw":19.28957},{"c":19.23,"h":19.56,"l":18.93,"n":15749,"o":19.55,"t":"2025-10-27T04:00:00Z","v":969169,"vw":19.153308},{"c":18.7,"h":19.22,"l":18.51,"n":16927,"o":19.05,"t":"2025-10-28T04:00:00Z","v":934565,"vw":18.76409},{"c":18.17,"h":18.84,"l":17.83,"n":19483,"o":18.43,"t":"2025-10-29T04:00:00Z","v":1553220,"vw":18.212174},{"c":16.96,"h":17.94,"l":16.68,"n":42683,"o":17.68,"t":"2025-10-30T04:00:00Z","v":3707613,"vw":17.027679},{"c":16.96,"h":17.21,"l":16.775,"n":27047,"o":16.98,"t":"2025-10-31T04:00:00Z","v":2151392,"vw":16.951035},{"c":16.93,"h":17.455,"l":16.8,"n":27505,"o":17.08,"t":"2025-11-03T05:00:00Z","v":2304369,"vw":17.050797},{"c":16.78,"h":16.86,"l":16.41,"n":22780,"o":16.57,"t":"2025-11-04T05:00:00Z","v":1799952,"vw":16.719761},{"c":16.62,"h":16.915,"l":16.35,"n":22012,"o":16.83,"t":"2025-11-05T05:00:00Z","v":1412596,"vw":16.654485},{"c":16.55,"h":16.83,"l":16.3,"n":18999,"o":16.66,"t":"2025-11-06T05:00:00Z","v":1425736,"vw":16.518181},{"c":17.24,"h":17.26,"l":16.1,"n":19875,"o":16.25,"t":"2025-11-07T05:00:00Z","v":1413146,"vw":17.050461},{"c":17.41,"h":17.7,"l":17.36,"n":16516,"o":17.49,"t":"2025-11-10T05:00:00Z","v":1177339,"vw":17.531912},{"c":17.47,"h":17.54,"l":17.18,"n":12354,"o":17.36,"t":"2025-11-11T05:00:00Z","v":701828,"vw":17.422618},{"c":17.36,"h":17.72,"l":17.315,"n":13072,"o":17.61,"t":"2025-11-12T05:00:00Z","v":825938,"vw":17.447856},{"c":17.35,"h":17.385,"l":17.07,"n":16788,"o":17.28,"t":"2025-11-13T05:00:00Z","v":1022473,"vw":17.279565},{"c":17.24,"h":17.4,"l":16.75,"n":18425,"o":17.11,"t":"2025-11-14T05:00:00Z","v":1470889,"vw":17.232706},{"c":16.84,"h":17.28,"l":16.7,"n":19149,"o":17.19,"t":"2025-11-17T05:00:00Z","v":1339642,"vw":16.887245},{"c":17.24,"h":17.44,"l":16.81,"n":15032,"o":16.89,"t":"2025-11-18T05:00:00Z","v":977204,"vw":17.226947},{"c":17.23,"h":17.59,"l":17.09,"n":12479,"o":17.31,"t":"2025-11-19T05:00:00Z","v":678763,"vw":17.253095},{"c":17.09,"h":18,"l":16.99,"n":15831,"o":17.495,"t":"2025-11-20T05:00:00Z","v":905128,"vw":17.237217},{"c":17.5,"h":17.65,"l":17.07,"n":17624,"o":17.21,"t":"2025-11-21T05:00:00Z","v":1495468,"vw":17.443203},{"c":17.52,"h":17.85,"l":17.34,"n":19638,"o":17.5,"t":"2025-11-24T05:00:00Z","v":1610425,"vw":17.618605},{"c":18.13,"h":18.16,"l":17.36,"n":15920,"o":17.6,"t":"2025-11-25T05:00:00Z","v":1075807,"vw":18.021771},{"c":17.9,"h":18.28,"l":17.865,"n":13533,"o":18.03,"t":"2025-11-26T05:00:00Z","v":984199,"vw":18.019995},{"c":18.44,"h":18.47,"l":17.925,"n":9443,"o":18.04,"t":"2025-11-28T05:00:00Z","v":570262,"vw":18.333992},{"c":18.46,"h":18.715,"l":17.76,"n":16502,"o":18.09,"t":"2025-12-01T05:00:00Z","v":1160298,"vw":18.440795},{"c":18.67,"h":18.82,"l":18.49,"n":14686,"o":18.76,"t":"2025-12-02T05:00:00Z","v":1203662,"vw":18.646612},{"c":18.67,"h":19.19,"l":18.425,"n":14548,"o":18.86,"t":"2025-12-03T05:00:00Z","v":1026337,"vw":18.702349},{"c":18.65,"h":18.83,"l":18.46,"n":12436,"o":18.69,"t":"2025-12-04T05:00:00Z","v":727949,"vw":18.676178},{"c":18.38,"h":18.88,"l":18.315,"n":12861,"o":18.73,"t":"2025-12-05T05:00:00Z","v":834037,"vw":18.471306},{"c":18.26,"h":18.61,"l":18.22,"n":19619,"o":18.57,"t":"2025-12-08T05:00:00Z","v":1271562,"vw":18.350382},{"c":19.18,"h":19.575,"l":18.2,"n":22899,"o":18.2,"t":"2025-12-09T05:00:00Z","v":1818582,"vw":18.989062},{"c":19.18,"h":19.7,"l":18.99,"n":18276,"o":19.58,"t":"2025-12-10T05:00:00Z","v":1318617,"vw":19.234798},{"c":19.02,"h":19.49,"l":18.99,"n":17072,"o":19.2,"t":"2025-12-11T05:00:00Z","v":1167372,"vw":19.095658},{"c":19.3,"h":19.46,"l":19.07,"n":11205,"o":19.17,"t":"2025-12-12T05:00:00Z","v":796954,"vw":19.271336},{"c":18.95,"h":19.415,"l":18.845,"n":17115,"o":19.39,"t":"2025-12-15T05:00:00Z","v":1362378,"vw":18.980431},{"c":19.6,"h":19.76,"l":19.085,"n":16767,"o":19.12,"t":"2025-12-16T05:00:00Z","v":974610,"vw":19.577653},{"c":19.19,"h":19.94,"l":19.19,"n":17061,"o":19.49,"t":"2025-12-17T05:00:00Z","v":1751166,"vw":19.322237},{"c":19.95,"h":20.1,"l":19.43,"n":20917,"o":19.68,"t":"2025-12-18T05:00:00Z","v":1240790,"vw":19.840299},{"c":19.5,"h":20.55,"l":19.345,"n":23548,"o":19.82,"t":"2025-12-19T05:00:00Z","v":2510580,"vw":19.803144},{"c":19.65,"h":20.08,"l":19.3,"n":30375,"o":19.71,"t":"2025-12-22T05:00:00Z","v":2462690,"vw":19.653711},{"c":19.25,"h":19.48,"l":18.99,"n":17423,"o":19.48,"t":"2025-12-23T05:00:00Z","v":1953703,"vw":19.226401},{"c":19.22,"h":19.27,"l":18.86,"n":6555,"o":19.04,"t":"2025-12-24T05:00:00Z","v":389988,"vw":19.172937},{"c":19.49,"h":19.735,"l":19.1,"n":15552,"o":19.17,"t":"2025-12-26T05:00:00Z","v":1017733,"vw":19.491774},{"c":19.75,"h":19.825,"l":19.19,"n":14230,"o":19.35,"t":"2025-12-29T05:00:00Z","v":973687,"vw":19.571917},{"c":20.11,"h":20.225,"l":19.56,"n":20148,"o":19.69,"t":"2025-12-30T05:00:00Z","v":1246796,"vw":19.967046},{"c":19.43,"h":20.19,"l":19.2,"n":18391,"o":20.12,"t":"2025-12-31T05:00:00Z","v":1844320,"vw":19.431526},{"c":19.31,"h":19.33,"l":18.71,"n":19778,"o":19.26,"t":"2026-01-02T05:00:00Z","v":1232524,"vw":19.134244},{"c":19.77,"h":19.97,"l":19.14,"n":16543,"o":19.32,"t":"2026-01-05T05:00:00Z","v":1253667,"vw":19.744205},{"c":19.44,"h":19.8915,"l":19.44,"n":15520,"o":19.67,"t":"2026-01-06T05:00:00Z","v":1177559,"vw":19.542684},{"c":18.52,"h":19.4932,"l":18.21,"n":22494,"o":19.33,"t":"2026-01-07T05:00:00Z","v":1735687,"vw":18.574874},{"c":19.17,"h":19.71,"l":18.21,"n":17498,"o":18.35,"t":"2026-01-08T05:00:00Z","v":1507502,"vw":19.139621},{"c":19.26,"h":19.49,"l":18.745,"n":16773,"o":19.32,"t":"2026-01-09T05:00:00Z","v":954413,"vw":19.21978},{"c":18.89,"h":19.235,"l":18.8432,"n":12310,"o":19.11,"t":"2026-01-12T05:00:00Z","v":944613,"vw":19.043267},{"c":18.77,"h":19.1,"l":18.27,"n":13795,"o":18.89,"t":"2026-01-13T05:00:00Z","v":1071502,"vw":18.700802},{"c":18.9,"h":18.91,"l":18.375,"n":19273,"o":18.78,"t":"2026-01-14T05:00:00Z","v":1514328,"vw":18.707507},{"c":19.73,"h":19.95,"l":18.68,"n":17812,"o":18.97,"t":"2026-01-15T05:00:00Z","v":1470099,"vw":19.548676},{"c":19.3,"h":19.85,"l":19.14,"n":20806,"o":19.66,"t":"2026-01-16T05:00:00Z","v":1564444,"vw":19.459984},{"c":18.83,"h":19.12,"l":18.51,"n":19688,"o":18.86,"t":"2026-01-20T05:00:00Z","v":1666821,"vw":18.846768},{"c":18.48,"h":18.94,"l":18.06,"n":22571,"o":18.63,"t":"2026-01-21T05:00:00Z","v":2049159,"vw":18.46473},{"c":17.76,"h":18.77,"l":17.21,"n":36827,"o":18.69,"t":"2026-01-22T05:00:00Z","v":3358600,"vw":17.720011},{"c":17.17,"h":17.85,"l":17.105,"n":24809,"o":17.81,"t":"2026-01-23T05:00:00Z","v":2552692,"vw":17.310852},{"c":17.09,"h":17.705,"l":16.84,"n":23067,"o":17,"t":"2026-01-26T05:00:00Z","v":2543707,"vw":17.208516},{"c":17.09,"h":17.23,"l":16.845,"n":24463,"o":17.2,"t":"2026-01-27T05:00:00Z","v":3317964,"vw":16.995639},{"c":16.75,"h":17.335,"l":16.615,"n":26100,"o":17.27,"t":"2026-01-28T05:00:00Z","v":2120284,"vw":16.807076},{"c":17.78,"h":17.81,"l":16.585,"n":30908,"o":16.82,"t":"2026-01-29T05:00:00Z","v":5111313,"vw":17.412317},{"c":17.67,"h":19.285,"l":17.32,"n":33960,"o":18.78,"t":"2026-01-30T05:00:00Z","v":3059939,"vw":18.104629},{"c":17.89,"h":18.2,"l":17.1,"n":22349,"o":17.55,"t":"2026-02-02T05:00:00Z","v":1642718,"vw":17.850336},{"c":17.12,"h":18.08,"l":16.96,"n":28815,"o":17.88,"t":"2026-02-03T05:00:00Z","v":2264843,"vw":17.154058},{"c":17.44,"h":18.397,"l":16.925,"n":38494,"o":17.1,"t":"2026-02-04T05:00:00Z","v":3026389,"vw":17.65393},{"c":16.77,"h":17.4,"l":16.66,"n":31112,"o":17.35,"t":"2026-02-05T05:00:00Z","v":2036178,"vw":16.87102},{"c":17.67,"h":17.8,"l":16.76,"n":26694,"o":16.92,"t":"2026-02-06T05:00:00Z","v":2103550,"vw":17.575946},{"c":17.7,"h":17.875,"l":17.405,"n":27727,"o":17.67,"t":"2026-02-09T05:00:00Z","v":2240717,"vw":17.685547},{"c":17.37,"h":17.94,"l":17.28,"n":24676,"o":17.83,"t":"2026-02-10T05:00:00Z","v":2095214,"vw":17.514512},{"c":17.1,"h":17.44,"l":16.75,"n":24471,"o":17.44,"t":"2026-02-11T05:00:00Z","v":2551369,"vw":17.034747},{"c":15.89,"h":17.21,"l":15.715,"n":32216,"o":17.21,"t":"2026-02-12T05:00:00Z","v":2833684,"vw":16.08996},{"c":16.03,"h":16.26,"l":15.51,"n":32181,"o":15.6,"t":"2026-02-13T05:00:00Z","v":2595159,"vw":16.034758},{"c":16.94,"h":17.07,"l":16.05,"n":49887,"o":16.1,"t":"2026-02-17T05:00:00Z","v":4912758,"vw":16.814905},{"c":18.18,"h":20.4,"l":17.8,"n":63747,"o":20.33,"t":"2026-02-18T05:00:00Z","v":5821578,"vw":18.349738},{"c":18.66,"h":18.8,"l":17.54,"n":43662,"o":18.1,"t":"2026-02-19T05:00:00Z","v":3637485,"vw":18.543175},{"c":18.52,"h":19.015,"l":18.45,"n":25041,"o":18.62,"t":"2026-02-20T05:00:00Z","v":1718784,"vw":18.609812},{"c":18.34,"h":18.9,"l":18.06,"n":27779,"o":18.9,"t":"2026-02-23T05:00:00Z","v":2466175,"vw":18.308545},{"c":18.82,"h":18.96,"l":18.2,"n":21786,"o":18.53,"t":"2026-02-24T05:00:00Z","v":1188150,"vw":18.772781},{"c":19.1,"h":19.185,"l":18.61,"n":25357,"o":18.9,"t":"2026-02-25T05:00:00Z","v":2881349,"vw":19.011876},{"c":19.75,"h":19.93,"l":19.1001,"n":24341,"o":19.4,"t":"2026-02-26T05:00:00Z","v":2182967,"vw":19.677437},{"c":19.75,"h":19.845,"l":19.21,"n":26998,"o":19.4,"t":"2026-02-27T05:00:00Z","v":2492725,"vw":19.69019},{"c":19.95,"h":20.04,"l":19.06,"n":21070,"o":19.29,"t":"2026-03-02T05:00:00Z","v":1960224,"vw":19.856799},{"c":19.99,"h":20.215,"l":19,"n":23636,"o":19.46,"t":"2026-03-03T05:00:00Z","v":1762625,"vw":19.860772},{"c":20.38,"h":20.6374,"l":19.89,"n":17363,"o":20.08,"t":"2026-03-04T05:00:00Z","v":1248112,"vw":20.384358},{"c":20.88,"h":21.03,"l":20.0488,"n":19980,"o":20.28,"t":"2026-03-05T05:00:00Z","v":1737851,"vw":20.706842},{"c":20.87,"h":20.915,"l":20.15,"n":23718,"o":20.53,"t":"2026-03-06T05:00:00Z","v":1715795,"vw":20.756271},{"c":20.73,"h":20.83,"l":19.94,"n":17349,"o":20.5,"t":"2026-03-09T04:00:00Z","v":1079337,"vw":20.439178},{"c":20.78,"h":20.9,"l":20.34,"n":17353,"o":20.69,"t":"2026-03-10T04:00:00Z","v":1272388,"vw":20.681346},{"c":21.07,"h":21.12,"l":20.485,"n":14294,"o":20.75,"t":"2026-03-11T04:00:00Z","v":1025369,"vw":20.925305},{"c":20.83,"h":21.5,"l":20.81,"n":19624,"o":21.02,"t":"2026-03-12T04:00:00Z","v":1333979,"vw":21.082515},{"c":20.25,"h":21.115,"l":20.05,"n":22599,"o":21,"t":"2026-03-13T04:00:00Z","v":1870722,"vw":20.464482},{"c":20.19,"h":20.88,"l":20.13,"n":19832,"o":20.53,"t":"2026-03-16T04:00:00Z","v":1381760,"vw":20.402252},{"c":20.53,"h":20.63,"l":20.21,"n":16150,"o":20.36,"t":"2026-03-17T04:00:00Z","v":1697411,"vw":20.495659},{"c":20.47,"h":20.945,"l":20.31,"n":23093,"o":20.36,"t":"2026-03-18T04:00:00Z","v":1867059,"vw":20.597247},{"c":21.24,"h":21.66,"l":20.1,"n":20060,"o":20.38,"t":"2026-03-19T04:00:00Z","v":1889998,"vw":21.133386},{"c":20.7,"h":21.2,"l":20.47,"n":15134,"o":21.19,"t":"2026-03-20T04:00:00Z","v":1635094,"vw":20.831799},{"c":21.75,"h":21.85,"l":20.8,"n":23794,"o":20.94,"t":"2026-03-23T04:00:00Z","v":2400114,"vw":21.6217},{"c":22.16,"h":22.18,"l":21.09,"n":26132,"o":21.51,"t":"2026-03-24T04:00:00Z","v":2560458,"vw":21.889822},{"c":21.92,"h":22.525,"l":21.755,"n":18110,"o":22.27,"t":"2026-03-25T04:00:00Z","v":1597652,"vw":22.014425},{"c":21.45,"h":22.22,"l":21.45,"n":16485,"o":21.92,"t":"2026-03-26T04:00:00Z","v":1347604,"vw":21.670153},{"c":20.98,"h":21.44,"l":20.73,"n":17279,"o":21.275,"t":"2026-03-27T04:00:00Z","v":1432796,"vw":21.070614},{"c":20.7,"h":21.25,"l":20.41,"n":18538,"o":20.95,"t":"2026-03-30T04:00:00Z","v":1678116,"vw":20.676816},{"c":21.75,"h":22.03,"l":20.93,"n":26490,"o":21.03,"t":"2026-03-31T04:00:00Z","v":3039992,"vw":21.725775},{"c":21.94,"h":22.38,"l":21.75,"n":15308,"o":21.94,"t":"2026-04-01T04:00:00Z","v":1014598,"vw":22.062728},{"c":22.68,"h":22.798,"l":21.41,"n":20158,"o":21.6,"t":"2026-04-02T04:00:00Z","v":1848740,"vw":22.49316},{"c":22.12,"h":22.75,"l":22.01,"n":18645,"o":22.62,"t":"2026-04-06T04:00:00Z","v":1560750,"vw":22.32027},{"c":22.06,"h":22.33,"l":21.86,"n":14468,"o":22.04,"t":"2026-04-07T04:00:00Z","v":951355,"vw":22.042199},{"c":22.21,"h":23.15,"l":21.96,"n":16194,"o":23,"t":"2026-04-08T04:00:00Z","v":1218988,"vw":22.321199},{"c":21.41,"h":22.215,"l":21.352,"n":15554,"o":22.07,"t":"2026-04-09T04:00:00Z","v":1022360,"vw":21.539982},{"c":21.09,"h":21.72,"l":20.8205,"n":14333,"o":21.615,"t":"2026-04-10T04:00:00Z","v":861720,"vw":21.133537},{"c":21.43,"h":21.49,"l":20.7601,"n":14632,"o":20.9,"t":"2026-04-13T04:00:00Z","v":958484,"vw":21.358446},{"c":22.33,"h":22.5,"l":21.43,"n":20223,"o":21.63,"t":"2026-04-14T04:00:00Z","v":1506497,"vw":22.227954},{"c":22.8,"h":22.87,"l":22.26,"n":16274,"o":22.38,"t":"2026-04-15T04:00:00Z","v":1322597,"vw":22.728975},{"c":22.67,"h":23.1,"l":22.38,"n":15784,"o":23,"t":"2026-04-16T04:00:00Z","v":872271,"vw":22.624},{"c":22.89,"h":23.41,"l":22.79,"n":20541,"o":22.94,"t":"2026-04-17T04:00:00Z","v":2121387,"vw":23.063959},{"c":22.97,"h":23.23,"l":22.53,"n":14326,"o":22.65,"t":"2026-04-20T04:00:00Z","v":1040900,"vw":22.966427},{"c":23.24,"h":23.595,"l":22.8,"n":17577,"o":23.01,"t":"2026-04-21T04:00:00Z","v":1236124,"vw":23.258449},{"c":23.11,"h":23.908,"l":22.63,"n":17158,"o":23.4,"t":"2026-04-22T04:00:00Z","v":1282597,"vw":23.046691},{"c":23.32,"h":23.63,"l":22.78,"n":12625,"o":22.95,"t":"2026-04-23T04:00:00Z","v":805599,"vw":23.329251},{"c":23.65,"h":23.76,"l":23.06,"n":15327,"o":23.32,"t":"2026-04-24T04:00:00Z","v":1022534,"vw":23.566455},{"c":24.28,"h":24.67,"l":23.42,"n":29617,"o":23.58,"t":"2026-04-27T04:00:00Z","v":2013193,"vw":24.23215},{"c":24,"h":24.365,"l":23.53,"n":29707,"o":24.06,"t":"2026-04-28T04:00:00Z","v":1963561,"vw":23.953728},{"c":27.98,"h":29,"l":26.3,"n":63272,"o":28.64,"t":"2026-04-29T04:00:00Z","v":6405664,"vw":27.67137},{"c":28.1,"h":28.6499,"l":27.36,"n":33016,"o":27.97,"t":"2026-04-30T04:00:00Z","v":2289355,"vw":27.985362},{"c":28.33,"h":28.53,"l":27.69,"n":27408,"o":28.28,"t":"2026-05-01T04:00:00Z","v":2111050,"vw":28.16771},{"c":27.75,"h":28.63,"l":27.31,"n":18983,"o":28.39,"t":"2026-05-04T04:00:00Z","v":1214165,"vw":27.786266},{"c":29.17,"h":29.24,"l":27.6,"n":24181,"o":27.79,"t":"2026-05-05T04:00:00Z","v":2242588,"vw":28.921847},{"c":27.86,"h":27.88,"l":26.165,"n":87968,"o":26.2,"t":"2026-05-06T04:00:00Z","v":9694387,"vw":27.163135},{"c":27.9,"h":28.3,"l":27.3,"n":32428,"o":27.89,"t":"2026-05-07T04:00:00Z","v":3003343,"vw":27.741151},{"c":27.74,"h":28.14,"l":27.25,"n":21782,"o":27.81,"t":"2026-05-08T04:00:00Z","v":1503895,"vw":27.614362},{"c":28.13,"h":28.21,"l":27.27,"n":25771,"o":27.69,"t":"2026-05-11T04:00:00Z","v":2508515,"vw":27.936268},{"c":27.51,"h":28.25,"l":27.445,"n":22502,"o":28.07,"t":"2026-05-12T04:00:00Z","v":1499395,"vw":27.69764},{"c":27.01,"h":27.73,"l":26.25,"n":25711,"o":27.47,"t":"2026-05-13T04:00:00Z","v":1909336,"vw":26.816199},{"c":27.17,"h":27.28,"l":25.84,"n":33125,"o":27.12,"t":"2026-05-14T04:00:00Z","v":2469412,"vw":26.637223},{"c":26.77,"h":27.1,"l":26.47,"n":18080,"o":26.97,"t":"2026-05-15T04:00:00Z","v":1521629,"vw":26.789489},{"c":27.67,"h":28,"l":27.01,"n":20504,"o":27.01,"t":"2026-05-18T04:00:00Z","v":1158185,"vw":27.646824},{"c":28,"h":28.042,"l":27.3,"n":21099,"o":27.7,"t":"2026-05-19T04:00:00Z","v":1228987,"vw":27.842851},{"c":27.65,"h":28.29,"l":27.46,"n":20312,"o":28.07,"t":"2026-05-20T04:00:00Z","v":1311585,"vw":27.723189},{"c":27.4,"h":27.75,"l":27.01,"n":17028,"o":27.44,"t":"2026-05-21T04:00:00Z","v":1416313,"vw":27.413123},{"c":27.06,"h":27.8066,"l":27.04,"n":18798,"o":27.65,"t":"2026-05-22T04:00:00Z","v":1558141,"vw":27.36978},{"c":26.14,"h":27.235,"l":26.1,"n":21986,"o":27.02,"t":"2026-05-26T04:00:00Z","v":1538108,"vw":26.418464},{"c":27.08,"h":27.26,"l":26.2,"n":25811,"o":26.35,"t":"2026-05-27T04:00:00Z","v":2362686,"vw":26.899831},{"c":26.37,"h":27.2595,"l":26.315,"n":20709,"o":27.16,"t":"2026-05-28T04:00:00Z","v":1565923,"vw":26.543023},{"c":25.34,"h":26.32,"l":25.22,"n":22450,"o":26.02,"t":"2026-05-29T04:00:00Z","v":1916155,"vw":25.461245},{"c":25.39,"h":25.98,"l":25.11,"n":26619,"o":25.21,"t":"2026-06-01T04:00:00Z","v":1699870,"vw":25.543271},{"c":25.43,"h":25.56,"l":24.9301,"n":23337,"o":25.15,"t":"2026-06-02T04:00:00Z","v":1817747,"vw":25.327342},{"c":25.42,"h":25.48,"l":24.66,"n":20867,"o":25.44,"t":"2026-06-03T04:00:00Z","v":1493850,"vw":25.166309},{"c":26.23,"h":26.25,"l":25.5,"n":22548,"o":25.56,"t":"2026-06-04T04:00:00Z","v":1537586,"vw":26.040907},{"c":26.14,"h":26.72,"l":26.09,"n":21223,"o":26.42,"t":"2026-06-05T04:00:00Z","v":1341262,"vw":26.317109},{"c":26.14,"h":27.345,"l":26.14,"n":46586,"o":26.91,"t":"2026-06-08T04:00:00Z","v":3948990,"vw":26.643523},{"c":27.59,"h":27.88,"l":26.145,"n":24031,"o":26.19,"t":"2026-06-09T04:00:00Z","v":2053101,"vw":27.450917},{"c":28.82,"h":29.21,"l":27.39,"n":36921,"o":27.54,"t":"2026-06-10T04:00:00Z","v":3473277,"vw":28.796098},{"c":29.31,"h":29.45,"l":28.8,"n":26746,"o":28.88,"t":"2026-06-11T04:00:00Z","v":2009520,"vw":29.227458},{"c":29.6,"h":29.8,"l":28.9927,"n":29052,"o":29.44,"t":"2026-06-12T04:00:00Z","v":2334017,"vw":29.44813},{"c":30.12,"h":30.14,"l":29.23,"n":30185,"o":30,"t":"2026-06-15T04:00:00Z","v":2401574,"vw":29.925581},{"c":29.02,"h":30.96,"l":29.01,"n":38083,"o":30.24,"t":"2026-06-16T04:00:00Z","v":3501743,"vw":29.537668},{"c":28.28,"h":29.35,"l":28.1,"n":39924,"o":28.83,"t":"2026-06-17T04:00:00Z","v":3195270,"vw":28.474674},{"c":29.09,"h":29.47,"l":27.82,"n":58810,"o":28.22,"t":"2026-06-18T04:00:00Z","v":18868429,"vw":29.036969},{"c":30.52,"h":30.925,"l":28.625,"n":37207,"o":28.73,"t":"2026-06-22T04:00:00Z","v":3740428,"vw":30.403683},{"c":29.51,"h":30.34,"l":29.19,"n":32418,"o":29.92,"t":"2026-06-23T04:00:00Z","v":2202090,"vw":29.57962},{"c":29.83,"h":30.35,"l":29.21,"n":28188,"o":29.6,"t":"2026-06-24T04:00:00Z","v":2005591,"vw":29.925529},{"c":30.36,"h":31.04,"l":29.99,"n":26052,"o":30.22,"t":"2026-06-25T04:00:00Z","v":1989124,"vw":30.351504},{"c":31.56,"h":31.65,"l":30.19,"n":27087,"o":30.19,"t":"2026-06-26T04:00:00Z","v":5107780,"vw":31.448176},{"c":31.32,"h":31.85,"l":30.85,"n":32058,"o":31.51,"t":"2026-06-29T04:00:00Z","v":2806733,"vw":31.270359},{"c":29.74,"h":31.63,"l":29.28,"n":36582,"o":31.33,"t":"2026-06-30T04:00:00Z","v":3352451,"vw":30.15951},{"c":31.26,"h":31.68,"l":29.95,"n":33535,"o":29.95,"t":"2026-07-01T04:00:00Z","v":2906038,"vw":31.234623},{"c":31.68,"h":31.745,"l":30.83,"n":34400,"o":31.4,"t":"2026-07-02T04:00:00Z","v":2424708,"vw":31.532568},{"c":32.22,"h":32.52,"l":31.35,"n":25756,"o":32.3,"t":"2026-07-06T04:00:00Z","v":1869554,"vw":32.176204},{"c":32.31,"h":32.5,"l":31.91,"n":21979,"o":32.22,"t":"2026-07-07T04:00:00Z","v":1580793,"vw":32.246942},{"c":32.74,"h":32.86,"l":31.97,"n":25539,"o":32.25,"t":"2026-07-08T04:00:00Z","v":1752408,"vw":32.597229},{"c":32.63,"h":33.4219,"l":31.82,"n":25382,"o":33.03,"t":"2026-07-09T04:00:00Z","v":2273961,"vw":32.581905},{"c":33.4,"h":33.5218,"l":32.7,"n":19425,"o":32.79,"t":"2026-07-10T04:00:00Z","v":1365014,"vw":33.227489},{"c":34.18,"h":34.38,"l":33.55,"n":29643,"o":33.78,"t":"2026-07-13T04:00:00Z","v":3500440,"vw":34.089421},{"c":33.51,"h":34.51,"l":33.31,"n":30175,"o":34.25,"t":"2026-07-14T04:00:00Z","v":2090330,"vw":33.68821},{"c":32.93,"h":34.39,"l":32.81,"n":29830,"o":33.76,"t":"2026-07-15T04:00:00Z","v":2579002,"vw":33.260842},{"c":32.8,"h":33.68,"l":32.35,"n":24251,"o":32.79,"t":"2026-07-16T04:00:00Z","v":1659300,"vw":32.902446},{"c":32.5,"h":32.775,"l":31.5,"n":26430,"o":32.69,"t":"2026-07-17T04:00:00Z","v":2563802,"vw":32.308217},{"c":34.52,"h":34.53,"l":33.01,"n":30905,"o":33.15,"t":"2026-07-20T04:00:00Z","v":3872453,"vw":34.179417},{"c":33.65,"h":34.5,"l":33.293,"n":28517,"o":34.03,"t":"2026-07-21T04:00:00Z","v":2139537,"vw":33.732223},{"c":31.21,"h":33.465,"l":31.15,"n":33640,"o":33.33,"t":"2026-07-22T04:00:00Z","v":3164333,"vw":31.504786},{"c":31.32,"h":31.7473,"l":30.6105,"n":30751,"o":31.42,"t":"2026-07-23T04:00:00Z","v":2353953,"vw":31.129513},{"c":31.43,"h":32,"l":31.0057,"n":24677,"o":31.63,"t":"2026-07-24T04:00:00Z","v":2442104,"vw":31.39446},{"c":31.62,"h":32.15,"l":31.405,"n":26438,"o":31.93,"t":"2026-07-27T04:00:00Z","v":1884205,"vw":31.685829},{"c":30.69,"h":32,"l":30.51,"n":29297,"o":31.86,"t":"2026-07-28T04:00:00Z","v":1960532,"vw":30.930396},{"c":30.77,"h":31.56,"l":30.22,"n":35937,"o":30.68,"t":"2026-07-29T04:00:00Z","v":2641824,"vw":30.828959},{"c":26.76,"h":28.62,"l":25.59,"n":78555,"o":28.384,"t":"2026-07-30T04:00:00Z","v":6589543,"vw":26.733274},{"c":26.91,"h":27.585,"l":26.24,"n":55326,"o":26.71,"t":"2026-07-31T04:00:00Z","v":4715863,"vw":27.146104},{"c":28.16,"h":28.93,"l":26.31,"n":66034,"o":26.65,"t":"2026-08-03T04:00:00Z","v":5234557,"vw":27.986906},{"c":28.39,"h":28.72,"l":27.94,"n":34901,"o":28.25,"t":"2026-08-04T04:00:00Z","v":2309102,"vw":28.380617},{"c":25.92,"h":28.8,"l":25.81,"n":49715,"o":28.61,"t":"2026-08-05T04:00:00Z","v":4530798,"vw":26.67244},{"c":25.08,"h":26.02,"l":24.945,"n":47386,"o":25.98,"t":"2026-08-06T04:00:00Z","v":5671045,"vw":25.429867},{"c":24.88,"h":26.13,"l":24.85,"n":29822,"o":25.44,"t":"2026-08-07T04:00:00Z","v":2406886,"vw":25.308814},{"c":24.72,"h":25.05,"l":24.5,"n":22935,"o":24.78,"t":"2026-08-10T04:00:00Z","v":1721709,"vw":24.738132},{"c":25.15,"h":25.49,"l":24.92,"n":20925,"o":25.09,"t":"2026-08-11T04:00:00Z","v":1266114,"vw":25.188444},{"c":24.28,"h":25.51,"l":24.18,"n":19059,"o":25.26,"t":"2026-08-12T04:00:00Z","v":1389531,"vw":24.444687},{"c":24.61,"h":24.98,"l":24.385,"n":19520,"o":24.43,"t":"2026-08-13T04:00:00Z","v":1904854,"vw":24.652298},{"c":25.58,"h":25.72,"l":24.72,"n":23168,"o":24.72,"t":"2026-08-14T04:00:00Z","v":1560073,"vw":25.491828},{"c":25.45,"h":25.91,"l":25.18,"n":20357,"o":25.54,"t":"2026-08-17T04:00:00Z","v":1491683,"vw":25.418238},{"c":24.55,"h":25.57,"l":24.515,"n":27938,"o":25.47,"t":"2026-08-18T04:00:00Z","v":2194474,"vw":24.958407},{"c":25.72,"h":25.81,"l":24.4,"n":24974,"o":24.7,"t":"2026-08-19T04:00:00Z","v":2351761,"vw":25.392389},{"c":25.61,"h":26.65,"l":25.43,"n":23844,"o":25.86,"t":"2026-08-20T04:00:00Z","v":1616747,"vw":25.745684},{"c":25.8,"h":25.85,"l":24.7736,"n":28811,"o":25.55,"t":"2026-08-21T04:00:00Z","v":2511841,"vw":25.542699},{"c":26.42,"h":26.65,"l":25.61,"n":22597,"o":25.87,"t":"2026-08-24T04:00:00Z","v":1354434,"vw":26.337724},{"c":26.05,"h":26.74,"l":25.97,"n":19876,"o":26.45,"t":"2026-08-25T04:00:00Z","v":1330970,"vw":26.198953},{"c":26.38,"h":26.59,"l":25.6,"n":21224,"o":26,"t":"2026-08-26T04:00:00Z","v":1130351,"vw":26.244799},{"c":26.2,"h":26.345,"l":25.89,"n":17372,"o":26.27,"t":"2026-08-27T04:00:00Z","v":1018762,"vw":26.177025},{"c":26.41,"h":27.23,"l":26.05,"n":26745,"o":26.45,"t":"2026-08-28T04:00:00Z","v":2525674,"vw":26.642775},{"c":25.76,"h":26.585,"l":25.61,"n":25967,"o":26.21,"t":"2026-08-31T04:00:00Z","v":2056413,"vw":25.957414},{"c":25.75,"h":26.25,"l":25.16,"n":28116,"o":25.56,"t":"2026-09-01T04:00:00Z","v":2572889,"vw":25.732482},{"c":26.17,"h":27.09,"l":25.595,"n":26246,"o":25.62,"t":"2026-09-02T04:00:00Z","v":3021013,"vw":26.599238},{"c":26.77,"h":27.095,"l":26.33,"n":30575,"o":26.56,"t":"2026-09-03T04:00:00Z","v":2299325,"vw":26.72811},{"c":26.68,"h":26.91,"l":26.18,"n":18272,"o":26.42,"t":"2026-09-04T04:00:00Z","v":1118246,"vw":26.63975},{"c":27.02,"h":27.31,"l":25.99,"n":35517,"o":26.61,"t":"2026-09-08T04:00:00Z","v":5856166,"vw":26.826892},{"c":26.72,"h":27.23,"l":26.2,"n":25957,"o":26.81,"t":"2026-09-09T04:00:00Z","v":2659257,"vw":26.811503},{"c":26.36,"h":27.54,"l":26.01,"n":24735,"o":26.64,"t":"2026-09-10T04:00:00Z","v":1783825,"vw":26.352318},{"c":26.43,"h":27.29,"l":26.345,"n":24331,"o":26.85,"t":"2026-09-11T04:00:00Z","v":2175478,"vw":26.700014},{"c":26.22,"h":27.14,"l":26.1,"n":18211,"o":26.8,"t":"2026-09-14T04:00:00Z","v":1443813,"vw":26.289004},{"c":26.07,"h":26.665,"l":25.81,"n":30239,"o":26.21,"t":"2026-09-15T04:00:00Z","v":3048629,"vw":26.219625},{"c":25.89,"h":26.44,"l":25.73,"n":22487,"o":26.1,"t":"2026-09-16T04:00:00Z","v":2153906,"vw":25.982218},{"c":25.25,"h":26.15,"l":25.18,"n":31657,"o":25.96,"t":"2026-09-17T04:00:00Z","v":2774669,"vw":25.51734},{"c":23.3,"h":25.48,"l":23.27,"n":28654,"o":25.17,"t":"2026-09-18T04:00:00Z","v":6218677,"vw":23.580107},{"c":21.57,"h":23.24,"l":21.39,"n":49088,"o":23.01,"t":"2026-09-21T04:00:00Z","v":5149488,"vw":22.006189},{"c":21.22,"h":22.92,"l":21.18,"n":46439,"o":22.52,"t":"2026-09-22T04:00:00Z","v":4600368,"vw":21.676644},{"c":20.56,"h":20.87,"l":19.92,"n":61333,"o":20.75,"t":"2026-09-23T04:00:00Z","v":8809489,"vw":20.250353},{"c":19.54,"h":20.65,"l":19.1,"n":75680,"o":20.65,"t":"2026-09-24T04:00:00Z","v":9778519,"vw":19.523595},{"c":19.87,"h":20.13,"l":19.13,"n":35839,"o":19.49,"t":"2026-09-25T04:00:00Z","v":2869135,"vw":19.82055},{"c":19.55,"h":20.125,"l":19.35,"n":29479,"o":19.9,"t":"2026-09-28T04:00:00Z","v":2772598,"vw":19.634349},{"c":19.66,"h":20.38,"l":19.38,"n":42998,"o":19.61,"t":"2026-09-29T04:00:00Z","v":3661569,"vw":19.876625},{"c":20.33,"h":20.45,"l":19.43,"n":36442,"o":19.86,"t":"2026-09-30T04:00:00Z","v":4353191,"vw":20.204293},{"c":19.95,"h":20.41,"l":19.55,"n":33968,"o":20.32,"t":"2026-10-01T04:00:00Z","v":3054897,"vw":19.89745},{"c":20.01,"h":20.45,"l":19.865,"n":24131,"o":19.99,"t":"2026-10-02T04:00:00Z","v":1859111,"vw":20.074208},{"c":20.99,"h":21.72,"l":20.31,"n":32970,"o":20.355,"t":"2026-10-05T04:00:00Z","v":4056884,"vw":21.190822},{"c":20.56,"h":21.22,"l":20.42,"n":21141,"o":21.02,"t":"2026-10-06T04:00:00Z","v":1636855,"vw":20.670237},{"c":20.24,"h":20.69,"l":20.06,"n":19451,"o":20.655,"t":"2026-10-07T04:00:00Z","v":1701778,"vw":20.259702},{"c":20.32,"h":20.67,"l":19.8,"n":27917,"o":20.17,"t":"2026-10-08T04:00:00Z","v":2219419,"vw":20.259106},{"c":18.9,"h":20.6475,"l":18.82,"n":30534,"o":20.41,"t":"2026-10-09T04:00:00Z","v":2675690,"vw":19.158696},{"c":18.71,"h":19.26,"l":18.6,"n":41363,"o":18.96,"t":"2026-10-12T04:00:00Z","v":4634544,"vw":18.768197},{"c":19.07,"h":19.62,"l":18.62,"n":32666,"o":18.73,"t":"2026-10-13T04:00:00Z","v":4146278,"vw":19.086619},{"c":18.49,"h":18.94,"l":18.35,"n":22115,"o":18.82,"t":"2026-10-14T04:00:00Z","v":1829125,"vw":18.537325},{"c":18.96,"h":19.16,"l":18.491,"n":26485,"o":18.62,"t":"2026-10-15T04:00:00Z","v":2363567,"vw":18.923373},{"c":18.52,"h":19.12,"l":18.345,"n":22264,"o":19.01,"t":"2026-10-16T04:00:00Z","v":1458262,"vw":18.551034},{"c":18.01,"h":18.6,"l":17.505,"n":35876,"o":18.38,"t":"2026-10-19T04:00:00Z","v":2888242,"vw":17.886602},{"c":17.84,"h":18.36,"l":17.51,"n":26174,"o":18.11,"t":"2026-10-20T04:00:00Z","v":2450182,"vw":17.883335},{"c":16.85,"h":17.87,"l":16.73,"n":45034,"o":17.87,"t":"2026-10-21T04:00:00Z","v":4021439,"vw":17.030755},{"c":16.36,"h":17.24,"l":16.085,"n":43385,"o":16.88,"t":"2026-10-22T04:00:00Z","v":3953926,"vw":16.347212}],"volatilityBars":[{"c":23.25,"h":23.25,"l":22.52,"n":4,"o":22.52,"t":"2026-09-21T08:00:00Z","v":1110,"vw":22.804878},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-09-21T09:30:00Z","v":242,"vw":22.98},{"c":23.49,"h":23.49,"l":23.27,"n":2,"o":23.27,"t":"2026-09-21T10:15:00Z","v":1110,"vw":23.468198},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-09-21T11:00:00Z","v":115,"vw":23.33},{"c":23.0075,"h":23.3272,"l":23.0075,"n":2,"o":23.3272,"t":"2026-09-21T11:15:00Z","v":700,"vw":23.144514},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-21T12:00:00Z","v":300,"vw":23.2},{"c":22.93,"h":22.93,"l":22.93,"n":6,"o":22.93,"t":"2026-09-21T13:15:00Z","v":330,"vw":22.93},{"c":23,"h":23.185,"l":22.83,"n":989,"o":23.01,"t":"2026-09-21T13:30:00Z","v":131693,"vw":23.007676},{"c":22.995,"h":23.24,"l":22.79,"n":1221,"o":23,"t":"2026-09-21T13:45:00Z","v":130219,"vw":22.99415},{"c":22.71,"h":22.95,"l":22.6,"n":1282,"o":22.95,"t":"2026-09-21T14:00:00Z","v":78122,"vw":22.714047},{"c":22.7,"h":22.81,"l":22.61,"n":863,"o":22.71,"t":"2026-09-21T14:15:00Z","v":51574,"vw":22.704388},{"c":22.405,"h":22.705,"l":22.395,"n":1259,"o":22.705,"t":"2026-09-21T14:30:00Z","v":93402,"vw":22.515974},{"c":22.315,"h":22.4,"l":22.2704,"n":1992,"o":22.4,"t":"2026-09-21T14:45:00Z","v":146132,"vw":22.329761},{"c":22.09,"h":22.33,"l":22.04,"n":1709,"o":22.315,"t":"2026-09-21T15:00:00Z","v":117382,"vw":22.17675},{"c":22.39,"h":22.48,"l":22.07,"n":1908,"o":22.08,"t":"2026-09-21T15:15:00Z","v":154291,"vw":22.361103},{"c":22.38,"h":22.52,"l":22.37,"n":2400,"o":22.405,"t":"2026-09-21T15:30:00Z","v":282922,"vw":22.456835},{"c":22.305,"h":22.38,"l":22.245,"n":1775,"o":22.37,"t":"2026-09-21T15:45:00Z","v":113267,"vw":22.299121},{"c":22.35,"h":22.41,"l":22.2749,"n":1373,"o":22.305,"t":"2026-09-21T16:00:00Z","v":82900,"vw":22.341467},{"c":22.395,"h":22.405,"l":22.32,"n":1885,"o":22.35,"t":"2026-09-21T16:15:00Z","v":193961,"vw":22.369902},{"c":22.4,"h":22.4,"l":22.26,"n":1355,"o":22.39,"t":"2026-09-21T16:30:00Z","v":107633,"vw":22.315455},{"c":22.35,"h":22.45,"l":22.34,"n":1330,"o":22.425,"t":"2026-09-21T16:45:00Z","v":98989,"vw":22.393074},{"c":22.13,"h":22.43,"l":22.12,"n":1401,"o":22.35,"t":"2026-09-21T17:00:00Z","v":89304,"vw":22.297303},{"c":22.01,"h":22.18,"l":22,"n":1207,"o":22.13,"t":"2026-09-21T17:15:00Z","v":68525,"vw":22.096262},{"c":22.145,"h":22.185,"l":22.03,"n":1559,"o":22.04,"t":"2026-09-21T17:30:00Z","v":164351,"vw":22.098198},{"c":22.17,"h":22.185,"l":22.045,"n":1610,"o":22.14,"t":"2026-09-21T17:45:00Z","v":147695,"vw":22.102407},{"c":22.17,"h":22.23,"l":22.15,"n":1422,"o":22.17,"t":"2026-09-21T18:00:00Z","v":79000,"vw":22.178526},{"c":22.075,"h":22.2,"l":22.06,"n":1681,"o":22.1622,"t":"2026-09-21T18:15:00Z","v":102750,"vw":22.132512},{"c":21.93,"h":22.09,"l":21.79,"n":1945,"o":22.08,"t":"2026-09-21T18:30:00Z","v":222180,"vw":21.900396},{"c":21.67,"h":21.935,"l":21.67,"n":1575,"o":21.92,"t":"2026-09-21T18:45:00Z","v":147154,"vw":21.770678},{"c":21.785,"h":21.8599,"l":21.64,"n":1919,"o":21.675,"t":"2026-09-21T19:00:00Z","v":250545,"vw":21.74893},{"c":21.84,"h":21.9599,"l":21.66,"n":2289,"o":21.78,"t":"2026-09-21T19:15:00Z","v":216461,"vw":21.796207},{"c":21.71,"h":21.9,"l":21.7,"n":2534,"o":21.85,"t":"2026-09-21T19:30:00Z","v":226271,"vw":21.811309},{"c":21.57,"h":21.77,"l":21.39,"n":8370,"o":21.71,"t":"2026-09-21T19:45:00Z","v":889511,"vw":21.601114},{"c":21.76,"h":21.93,"l":21.57,"n":45,"o":21.57,"t":"2026-09-21T20:00:00Z","v":714591,"vw":21.571469},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-09-21T21:30:00Z","v":100,"vw":21.83},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-09-21T21:45:00Z","v":742,"vw":21.77},{"c":21.75,"h":21.75,"l":21.75,"n":6,"o":21.75,"t":"2026-09-21T22:30:00Z","v":836,"vw":21.75},{"c":21.86,"h":21.86,"l":21.85,"n":2,"o":21.85,"t":"2026-09-21T23:00:00Z","v":4636,"vw":21.857843},{"c":21.8,"h":21.8,"l":21.8,"n":9,"o":21.8,"t":"2026-09-21T23:30:00Z","v":541,"vw":21.8},{"c":21.86,"h":21.86,"l":21.86,"n":12,"o":21.86,"t":"2026-09-21T23:45:00Z","v":7055,"vw":21.86},{"c":21.9,"h":21.91,"l":21.9,"n":8,"o":21.91,"t":"2026-09-22T10:00:00Z","v":10464,"vw":21.909671},{"c":22.65,"h":22.65,"l":22.04,"n":95,"o":22.15,"t":"2026-09-22T11:15:00Z","v":8252,"vw":22.440335},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-09-22T11:30:00Z","v":1200,"vw":22.2},{"c":22.5977,"h":22.5977,"l":22.5977,"n":1,"o":22.5977,"t":"2026-09-22T12:15:00Z","v":100,"vw":22.5977},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-09-22T12:45:00Z","v":101,"vw":22.25},{"c":22.51,"h":22.52,"l":22.39,"n":23,"o":22.39,"t":"2026-09-22T13:15:00Z","v":1715,"vw":22.484761},{"c":22.08,"h":22.92,"l":22.08,"n":1160,"o":22.52,"t":"2026-09-22T13:30:00Z","v":140695,"vw":22.583124},{"c":22.29,"h":22.4692,"l":22.1,"n":1028,"o":22.1,"t":"2026-09-22T13:45:00Z","v":64109,"vw":22.313063},{"c":22.7,"h":22.88,"l":22.34,"n":1393,"o":22.34,"t":"2026-09-22T14:00:00Z","v":134508,"vw":22.695565},{"c":22.405,"h":22.73,"l":22.35,"n":1219,"o":22.724,"t":"2026-09-22T14:15:00Z","v":76001,"vw":22.52185},{"c":22.315,"h":22.44,"l":22.285,"n":1156,"o":22.43,"t":"2026-09-22T14:30:00Z","v":60363,"vw":22.359096},{"c":22.19,"h":22.31,"l":22.06,"n":1468,"o":22.3,"t":"2026-09-22T14:45:00Z","v":68620,"vw":22.147114},{"c":22.12,"h":22.355,"l":22.08,"n":1517,"o":22.195,"t":"2026-09-22T15:00:00Z","v":85385,"vw":22.222272},{"c":22.175,"h":22.3,"l":22.005,"n":2976,"o":22.12,"t":"2026-09-22T15:15:00Z","v":217896,"vw":22.172101},{"c":21.89,"h":22.18,"l":21.85,"n":1124,"o":22.15,"t":"2026-09-22T15:30:00Z","v":64533,"vw":22.010334},{"c":21.9,"h":21.96,"l":21.785,"n":1196,"o":21.9,"t":"2026-09-22T15:45:00Z","v":64758,"vw":21.868196},{"c":21.88,"h":22.05,"l":21.83,"n":2521,"o":21.9,"t":"2026-09-22T16:00:00Z","v":188599,"vw":21.933615},{"c":21.89,"h":22.0192,"l":21.85,"n":874,"o":21.88,"t":"2026-09-22T16:15:00Z","v":60250,"vw":21.931508},{"c":21.81,"h":21.925,"l":21.79,"n":969,"o":21.88,"t":"2026-09-22T16:30:00Z","v":48020,"vw":21.85547},{"c":21.955,"h":21.98,"l":21.8,"n":1142,"o":21.81,"t":"2026-09-22T16:45:00Z","v":63987,"vw":21.906539},{"c":21.965,"h":21.99,"l":21.89,"n":1133,"o":21.94,"t":"2026-09-22T17:00:00Z","v":54597,"vw":21.935076},{"c":21.84,"h":22.065,"l":21.84,"n":1684,"o":21.965,"t":"2026-09-22T17:15:00Z","v":144792,"vw":21.941738},{"c":21.89,"h":21.89,"l":21.68,"n":973,"o":21.845,"t":"2026-09-22T17:30:00Z","v":54873,"vw":21.769962},{"c":21.92,"h":21.935,"l":21.82,"n":1096,"o":21.9,"t":"2026-09-22T17:45:00Z","v":69253,"vw":21.871132},{"c":21.955,"h":22.19,"l":21.891,"n":1512,"o":21.92,"t":"2026-09-22T18:00:00Z","v":121572,"vw":22.041312},{"c":21.83,"h":21.975,"l":21.76,"n":1398,"o":21.97,"t":"2026-09-22T18:15:00Z","v":79147,"vw":21.851309},{"c":21.77,"h":21.865,"l":21.67,"n":1507,"o":21.84,"t":"2026-09-22T18:30:00Z","v":104852,"vw":21.780425},{"c":21.61,"h":21.79,"l":21.59,"n":1614,"o":21.77,"t":"2026-09-22T18:45:00Z","v":133838,"vw":21.675351},{"c":21.72,"h":21.77,"l":21.59,"n":2039,"o":21.61,"t":"2026-09-22T19:00:00Z","v":185858,"vw":21.647627},{"c":21.715,"h":21.855,"l":21.69,"n":1958,"o":21.73,"t":"2026-09-22T19:15:00Z","v":167342,"vw":21.750078},{"c":21.69,"h":21.85,"l":21.64,"n":2883,"o":21.71,"t":"2026-09-22T19:30:00Z","v":245796,"vw":21.738637},{"c":21.22,"h":21.7,"l":21.18,"n":8652,"o":21.68,"t":"2026-09-22T19:45:00Z","v":961122,"vw":21.302061},{"c":21.22,"h":21.22,"l":21.21,"n":29,"o":21.21,"t":"2026-09-22T20:00:00Z","v":845213,"vw":21.219974},{"c":21.9636,"h":21.9636,"l":21.9636,"n":1,"o":21.9636,"t":"2026-09-22T23:15:00Z","v":350,"vw":21.9636},{"c":21.41,"h":21.415,"l":21.41,"n":2,"o":21.415,"t":"2026-09-23T08:00:00Z","v":350,"vw":21.412857},{"c":21.2602,"h":21.2602,"l":21.25,"n":4,"o":21.26,"t":"2026-09-23T11:00:00Z","v":1057,"vw":21.255743},{"c":21.2602,"h":21.2602,"l":21.2602,"n":1,"o":21.2602,"t":"2026-09-23T12:30:00Z","v":1000,"vw":21.2602},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-09-23T12:45:00Z","v":200,"vw":21.4},{"c":20.88,"h":21.13,"l":20.88,"n":25,"o":21.13,"t":"2026-09-23T13:15:00Z","v":1605,"vw":20.954},{"c":20.4,"h":20.87,"l":20.31,"n":1472,"o":20.75,"t":"2026-09-23T13:30:00Z","v":207953,"vw":20.613874},{"c":20.405,"h":20.67,"l":20.39,"n":1319,"o":20.46,"t":"2026-09-23T13:45:00Z","v":106905,"vw":20.499437},{"c":20.4,"h":20.52,"l":20.29,"n":1444,"o":20.435,"t":"2026-09-23T14:00:00Z","v":150342,"vw":20.371915},{"c":20.315,"h":20.49,"l":20.29,"n":1600,"o":20.405,"t":"2026-09-23T14:15:00Z","v":275307,"vw":20.430116},{"c":20.3012,"h":20.44,"l":20.265,"n":1641,"o":20.315,"t":"2026-09-23T14:30:00Z","v":211937,"vw":20.38401},{"c":20.275,"h":20.51,"l":20.26,"n":1869,"o":20.34,"t":"2026-09-23T14:45:00Z","v":259791,"vw":20.422762},{"c":20.2,"h":20.32,"l":20.2,"n":1393,"o":20.275,"t":"2026-09-23T15:00:00Z","v":118954,"vw":20.264769},{"c":20.225,"h":20.39,"l":20.18,"n":2341,"o":20.205,"t":"2026-09-23T15:15:00Z","v":390757,"vw":20.313099},{"c":20.22,"h":20.345,"l":20.2,"n":2520,"o":20.21,"t":"2026-09-23T15:30:00Z","v":461185,"vw":20.299844},{"c":20.19,"h":20.31,"l":20.19,"n":1375,"o":20.23,"t":"2026-09-23T15:45:00Z","v":106764,"vw":20.257853},{"c":20.31,"h":20.315,"l":20.165,"n":1948,"o":20.185,"t":"2026-09-23T16:00:00Z","v":273717,"vw":20.260402},{"c":20.2925,"h":20.4,"l":20.21,"n":2569,"o":20.31,"t":"2026-09-23T16:15:00Z","v":355953,"vw":20.333111},{"c":20.17,"h":20.32,"l":20.17,"n":1871,"o":20.295,"t":"2026-09-23T16:30:00Z","v":246602,"vw":20.290245},{"c":20.19,"h":20.23,"l":20.15,"n":1350,"o":20.18,"t":"2026-09-23T16:45:00Z","v":78627,"vw":20.187783},{"c":20.05,"h":20.2,"l":20.03,"n":1772,"o":20.18,"t":"2026-09-23T17:00:00Z","v":168815,"vw":20.07591},{"c":20.075,"h":20.09,"l":20.03,"n":1384,"o":20.05,"t":"2026-09-23T17:15:00Z","v":126090,"vw":20.057984},{"c":19.96,"h":20.08,"l":19.95,"n":1507,"o":20.07,"t":"2026-09-23T17:30:00Z","v":140044,"vw":19.999059},{"c":20.01,"h":20.08,"l":19.92,"n":2913,"o":19.97,"t":"2026-09-23T17:45:00Z","v":601975,"vw":20.018757},{"c":19.985,"h":20.03,"l":19.945,"n":1709,"o":20,"t":"2026-09-23T18:00:00Z","v":157935,"vw":20.000667},{"c":20.07,"h":20.245,"l":19.98,"n":3999,"o":19.985,"t":"2026-09-23T18:15:00Z","v":580717,"vw":20.139591},{"c":19.95,"h":20.1,"l":19.93,"n":1785,"o":20.06,"t":"2026-09-23T18:30:00Z","v":122133,"vw":19.993185},{"c":20.09,"h":20.13,"l":19.92,"n":4533,"o":19.94,"t":"2026-09-23T18:45:00Z","v":824514,"vw":20.019945},{"c":20.44,"h":20.47,"l":19.95,"n":2843,"o":20.085,"t":"2026-09-23T19:00:00Z","v":319631,"vw":20.110844},{"c":20.27,"h":20.445,"l":20.07,"n":2636,"o":20.41,"t":"2026-09-23T19:15:00Z","v":400820,"vw":20.185984},{"c":20.235,"h":20.32,"l":20.1,"n":4379,"o":20.27,"t":"2026-09-23T19:30:00Z","v":662574,"vw":20.21949},{"c":20.56,"h":20.57,"l":20.17,"n":7048,"o":20.235,"t":"2026-09-23T19:45:00Z","v":768511,"vw":20.353232},{"c":20.2381,"h":20.56,"l":20.2381,"n":32,"o":20.56,"t":"2026-09-23T20:00:00Z","v":685848,"vw":20.542376},{"c":20.5541,"h":20.5541,"l":20.5541,"n":1,"o":20.5541,"t":"2026-09-23T23:45:00Z","v":400,"vw":20.5541},{"c":20.5097,"h":20.6,"l":20.5097,"n":3,"o":20.6,"t":"2026-09-24T11:30:00Z","v":510,"vw":20.52776},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-24T13:00:00Z","v":150,"vw":20.5},{"c":20.51,"h":20.59,"l":20.51,"n":11,"o":20.59,"t":"2026-09-24T13:15:00Z","v":519,"vw":20.536667},{"c":19.665,"h":20.65,"l":19.43,"n":1275,"o":20.65,"t":"2026-09-24T13:30:00Z","v":100769,"vw":19.968588},{"c":19.52,"h":19.76,"l":19.44,"n":1592,"o":19.6725,"t":"2026-09-24T13:45:00Z","v":131333,"vw":19.585756},{"c":19.52,"h":19.61,"l":19.45,"n":1448,"o":19.51,"t":"2026-09-24T14:00:00Z","v":88459,"vw":19.562822},{"c":19.445,"h":19.585,"l":19.39,"n":1723,"o":19.515,"t":"2026-09-24T14:15:00Z","v":86602,"vw":19.484106},{"c":19.59,"h":19.7,"l":19.415,"n":2476,"o":19.455,"t":"2026-09-24T14:30:00Z","v":216373,"vw":19.588472},{"c":19.49,"h":19.61,"l":19.44,"n":1742,"o":19.6,"t":"2026-09-24T14:45:00Z","v":126933,"vw":19.540561},{"c":19.4,"h":19.51,"l":19.39,"n":1424,"o":19.49,"t":"2026-09-24T15:00:00Z","v":75076,"vw":19.454166},{"c":19.14,"h":19.4,"l":19.1105,"n":1786,"o":19.4,"t":"2026-09-24T15:15:00Z","v":148043,"vw":19.275455},{"c":19.11,"h":19.2,"l":19.1,"n":1585,"o":19.14,"t":"2026-09-24T15:30:00Z","v":119366,"vw":19.146606},{"c":19.2,"h":19.21,"l":19.11,"n":1678,"o":19.11,"t":"2026-09-24T15:45:00Z","v":125236,"vw":19.17894},{"c":19.44,"h":19.46,"l":19.2,"n":3005,"o":19.2,"t":"2026-09-24T16:00:00Z","v":558974,"vw":19.299963},{"c":19.51,"h":19.6,"l":19.44,"n":3406,"o":19.46,"t":"2026-09-24T16:15:00Z","v":354323,"vw":19.510801},{"c":19.43,"h":19.525,"l":19.41,"n":2907,"o":19.52,"t":"2026-09-24T16:30:00Z","v":309922,"vw":19.470164},{"c":19.55,"h":19.6,"l":19.43,"n":3405,"o":19.44,"t":"2026-09-24T16:45:00Z","v":379898,"vw":19.527393},{"c":19.485,"h":19.6,"l":19.47,"n":1547,"o":19.54,"t":"2026-09-24T17:00:00Z","v":112411,"vw":19.524755},{"c":19.48,"h":19.555,"l":19.4205,"n":1417,"o":19.485,"t":"2026-09-24T17:15:00Z","v":100378,"vw":19.485241},{"c":19.5,"h":19.59,"l":19.47,"n":4972,"o":19.5,"t":"2026-09-24T17:30:00Z","v":391291,"vw":19.536408},{"c":19.45,"h":19.58,"l":19.4,"n":3169,"o":19.51,"t":"2026-09-24T17:45:00Z","v":555143,"vw":19.503088},{"c":19.43,"h":19.65,"l":19.43,"n":3239,"o":19.445,"t":"2026-09-24T18:00:00Z","v":526614,"vw":19.575001},{"c":19.4216,"h":19.57,"l":19.3,"n":5026,"o":19.43,"t":"2026-09-24T18:15:00Z","v":912777,"vw":19.458425},{"c":19.5,"h":19.53,"l":19.415,"n":2788,"o":19.42,"t":"2026-09-24T18:30:00Z","v":366287,"vw":19.482279},{"c":19.645,"h":19.75,"l":19.49,"n":3320,"o":19.5,"t":"2026-09-24T18:45:00Z","v":418383,"vw":19.634715},{"c":19.625,"h":19.66,"l":19.5,"n":2194,"o":19.65,"t":"2026-09-24T19:00:00Z","v":190213,"vw":19.576264},{"c":19.57,"h":19.7,"l":19.47,"n":2946,"o":19.625,"t":"2026-09-24T19:15:00Z","v":325706,"vw":19.585239},{"c":19.705,"h":19.79,"l":19.55,"n":4250,"o":19.572,"t":"2026-09-24T19:30:00Z","v":532405,"vw":19.674378},{"c":19.52,"h":19.83,"l":19.47,"n":11219,"o":19.705,"t":"2026-09-24T19:45:00Z","v":1326737,"vw":19.593533},{"c":19.54,"h":19.54,"l":19.54,"n":21,"o":19.54,"t":"2026-09-24T20:00:00Z","v":1067284,"vw":19.54},{"c":19.3428,"h":19.3428,"l":19.3428,"n":1,"o":19.3428,"t":"2026-09-24T20:15:00Z","v":100,"vw":19.3428},{"c":19.5599,"h":19.5599,"l":19.5599,"n":1,"o":19.5599,"t":"2026-09-24T22:45:00Z","v":350,"vw":19.5599},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-09-25T11:00:00Z","v":100,"vw":19.58},{"c":19.6986,"h":19.6986,"l":19.6986,"n":1,"o":19.6986,"t":"2026-09-25T11:45:00Z","v":100,"vw":19.6986},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-25T12:00:00Z","v":150,"vw":20.09},{"c":19.71,"h":20,"l":19.71,"n":14,"o":19.79,"t":"2026-09-25T12:30:00Z","v":1182,"vw":19.887864},{"c":19.57,"h":19.64,"l":19.57,"n":7,"o":19.64,"t":"2026-09-25T12:45:00Z","v":898,"vw":19.584956},{"c":19.5,"h":19.53,"l":19.13,"n":1008,"o":19.49,"t":"2026-09-25T13:30:00Z","v":98878,"vw":19.393596},{"c":19.99,"h":20.1107,"l":19.45,"n":1036,"o":19.56,"t":"2026-09-25T13:45:00Z","v":61807,"vw":19.76867},{"c":19.98,"h":20,"l":19.765,"n":1126,"o":20,"t":"2026-09-25T14:00:00Z","v":67153,"vw":19.884851},{"c":19.87,"h":20.06,"l":19.77,"n":1350,"o":20,"t":"2026-09-25T14:15:00Z","v":90859,"vw":19.838261},{"c":20.04,"h":20.04,"l":19.875,"n":1242,"o":19.875,"t":"2026-09-25T14:30:00Z","v":99110,"vw":19.973421},{"c":20.1,"h":20.13,"l":20.01,"n":1119,"o":20.03,"t":"2026-09-25T14:45:00Z","v":63202,"vw":20.081014},{"c":19.84,"h":20.13,"l":19.82,"n":1431,"o":20.09,"t":"2026-09-25T15:00:00Z","v":125797,"vw":19.931417},{"c":19.755,"h":19.85,"l":19.755,"n":842,"o":19.835,"t":"2026-09-25T15:15:00Z","v":41492,"vw":19.805874},{"c":19.82,"h":19.87,"l":19.755,"n":857,"o":19.76,"t":"2026-09-25T15:30:00Z","v":43406,"vw":19.825572},{"c":19.975,"h":19.995,"l":19.82,"n":907,"o":19.82,"t":"2026-09-25T15:45:00Z","v":44158,"vw":19.888665},{"c":19.93,"h":20.015,"l":19.87,"n":1438,"o":19.975,"t":"2026-09-25T16:00:00Z","v":81347,"vw":19.938756},{"c":19.89,"h":19.97,"l":19.88,"n":837,"o":19.93,"t":"2026-09-25T16:15:00Z","v":41998,"vw":19.93256},{"c":19.88,"h":19.96,"l":19.88,"n":1122,"o":19.895,"t":"2026-09-25T16:30:00Z","v":53941,"vw":19.920026},{"c":19.9,"h":19.93,"l":19.85,"n":871,"o":19.86,"t":"2026-09-25T16:45:00Z","v":39785,"vw":19.880133},{"c":19.78,"h":19.91,"l":19.77,"n":1030,"o":19.91,"t":"2026-09-25T17:00:00Z","v":55183,"vw":19.841492},{"c":19.85,"h":19.86,"l":19.78,"n":776,"o":19.78,"t":"2026-09-25T17:15:00Z","v":39362,"vw":19.819057},{"c":19.85,"h":19.875,"l":19.8,"n":1053,"o":19.85,"t":"2026-09-25T17:30:00Z","v":46837,"vw":19.833371},{"c":19.815,"h":19.84,"l":19.795,"n":937,"o":19.84,"t":"2026-09-25T17:45:00Z","v":39745,"vw":19.816996},{"c":19.855,"h":19.86,"l":19.795,"n":1142,"o":19.82,"t":"2026-09-25T18:00:00Z","v":60069,"vw":19.82563},{"c":19.72,"h":19.85,"l":19.72,"n":1259,"o":19.85,"t":"2026-09-25T18:15:00Z","v":62814,"vw":19.79164},{"c":19.67,"h":19.785,"l":19.67,"n":1195,"o":19.73,"t":"2026-09-25T18:30:00Z","v":66429,"vw":19.740345},{"c":19.72,"h":19.735,"l":19.66,"n":1214,"o":19.67,"t":"2026-09-25T18:45:00Z","v":69412,"vw":19.691365},{"c":19.655,"h":19.745,"l":19.62,"n":1370,"o":19.73,"t":"2026-09-25T19:00:00Z","v":72710,"vw":19.669784},{"c":19.61,"h":19.72,"l":19.605,"n":1719,"o":19.66,"t":"2026-09-25T19:15:00Z","v":109499,"vw":19.667498},{"c":19.77,"h":19.795,"l":19.555,"n":2454,"o":19.615,"t":"2026-09-25T19:30:00Z","v":183924,"vw":19.660332},{"c":19.87,"h":19.93,"l":19.75,"n":6336,"o":19.77,"t":"2026-09-25T19:45:00Z","v":491951,"vw":19.856378},{"c":19.87,"h":19.87,"l":19.87,"n":15,"o":19.87,"t":"2026-09-25T20:00:00Z","v":494406,"vw":19.87},{"c":19.9,"h":19.9,"l":19.9,"n":15,"o":19.9,"t":"2026-09-28T13:15:00Z","v":200,"vw":19.9},{"c":19.415,"h":20.125,"l":19.35,"n":420,"o":19.9,"t":"2026-09-28T13:30:00Z","v":66713,"vw":19.842517},{"c":19.565,"h":19.64,"l":19.47,"n":808,"o":19.47,"t":"2026-09-28T13:45:00Z","v":49105,"vw":19.535398},{"c":19.63,"h":19.7,"l":19.53,"n":657,"o":19.56,"t":"2026-09-28T14:00:00Z","v":35860,"vw":19.618132},{"c":19.66,"h":19.725,"l":19.6,"n":689,"o":19.655,"t":"2026-09-28T14:15:00Z","v":31025,"vw":19.661273},{"c":19.54,"h":19.66,"l":19.525,"n":701,"o":19.66,"t":"2026-09-28T14:30:00Z","v":26770,"vw":19.579668},{"c":19.53,"h":19.56,"l":19.46,"n":654,"o":19.54,"t":"2026-09-28T14:45:00Z","v":34363,"vw":19.508644},{"c":19.63,"h":19.63,"l":19.44,"n":738,"o":19.535,"t":"2026-09-28T15:00:00Z","v":38983,"vw":19.518204},{"c":19.46,"h":19.64,"l":19.42,"n":715,"o":19.64,"t":"2026-09-28T15:15:00Z","v":37419,"vw":19.507435},{"c":19.555,"h":19.6,"l":19.48,"n":489,"o":19.48,"t":"2026-09-28T15:30:00Z","v":21034,"vw":19.552138},{"c":19.43,"h":19.58,"l":19.415,"n":663,"o":19.555,"t":"2026-09-28T15:45:00Z","v":29757,"vw":19.506743},{"c":19.52,"h":19.545,"l":19.425,"n":681,"o":19.43,"t":"2026-09-28T16:00:00Z","v":37394,"vw":19.471083},{"c":19.66,"h":19.665,"l":19.49,"n":734,"o":19.52,"t":"2026-09-28T16:15:00Z","v":34683,"vw":19.57909},{"c":19.66,"h":19.71,"l":19.595,"n":786,"o":19.67,"t":"2026-09-28T16:30:00Z","v":54971,"vw":19.637097},{"c":19.68,"h":19.685,"l":19.62,"n":836,"o":19.67,"t":"2026-09-28T16:45:00Z","v":44950,"vw":19.654958},{"c":19.81,"h":19.895,"l":19.64,"n":1074,"o":19.675,"t":"2026-09-28T17:00:00Z","v":84167,"vw":19.695062},{"c":19.71,"h":19.805,"l":19.66,"n":695,"o":19.805,"t":"2026-09-28T17:15:00Z","v":47177,"vw":19.693789},{"c":19.73,"h":19.74,"l":19.65,"n":747,"o":19.71,"t":"2026-09-28T17:30:00Z","v":45664,"vw":19.696704},{"c":19.75,"h":19.77,"l":19.715,"n":697,"o":19.73,"t":"2026-09-28T17:45:00Z","v":41180,"vw":19.750421},{"c":19.71,"h":19.765,"l":19.6995,"n":846,"o":19.76,"t":"2026-09-28T18:00:00Z","v":47874,"vw":19.723638},{"c":19.7025,"h":19.73,"l":19.665,"n":1188,"o":19.71,"t":"2026-09-28T18:15:00Z","v":87358,"vw":19.69499},{"c":19.8,"h":19.815,"l":19.69,"n":1235,"o":19.72,"t":"2026-09-28T18:30:00Z","v":112180,"vw":19.749889},{"c":19.75,"h":19.84,"l":19.715,"n":964,"o":19.81,"t":"2026-09-28T18:45:00Z","v":62725,"vw":19.775414},{"c":19.76,"h":19.825,"l":19.74,"n":1324,"o":19.75,"t":"2026-09-28T19:00:00Z","v":92222,"vw":19.78299},{"c":19.735,"h":19.805,"l":19.655,"n":1598,"o":19.76,"t":"2026-09-28T19:15:00Z","v":168990,"vw":19.736424},{"c":19.59,"h":19.765,"l":19.525,"n":2825,"o":19.735,"t":"2026-09-28T19:30:00Z","v":349743,"vw":19.668067},{"c":19.56,"h":19.63,"l":19.51,"n":6505,"o":19.58,"t":"2026-09-28T19:45:00Z","v":536149,"vw":19.570459},{"c":19.55,"h":19.55,"l":19.55,"n":29,"o":19.55,"t":"2026-09-28T20:00:00Z","v":425616,"vw":19.55},{"c":20.4816,"h":20.4816,"l":20.4816,"n":1,"o":20.4816,"t":"2026-09-28T23:45:00Z","v":300,"vw":20.4816},{"c":19.5036,"h":19.5036,"l":19.5036,"n":1,"o":19.5036,"t":"2026-09-29T12:15:00Z","v":300,"vw":19.5036},{"c":19.47,"h":19.74,"l":19.38,"n":465,"o":19.61,"t":"2026-09-29T13:30:00Z","v":43892,"vw":19.551629},{"c":19.5105,"h":19.78,"l":19.43,"n":745,"o":19.49,"t":"2026-09-29T13:45:00Z","v":65604,"vw":19.638806},{"c":19.9,"h":19.9,"l":19.53,"n":866,"o":19.53,"t":"2026-09-29T14:00:00Z","v":46081,"vw":19.754442},{"c":19.91,"h":19.96,"l":19.83,"n":1004,"o":19.93,"t":"2026-09-29T14:15:00Z","v":53050,"vw":19.903675},{"c":19.92,"h":19.99,"l":19.8,"n":915,"o":19.92,"t":"2026-09-29T14:30:00Z","v":76424,"vw":19.87643},{"c":19.91,"h":19.92,"l":19.86,"n":699,"o":19.92,"t":"2026-09-29T14:45:00Z","v":30192,"vw":19.895874},{"c":20.02,"h":20.19,"l":19.895,"n":1611,"o":19.895,"t":"2026-09-29T15:00:00Z","v":111552,"vw":20.057849},{"c":20.125,"h":20.125,"l":19.95,"n":869,"o":20.04,"t":"2026-09-29T15:15:00Z","v":46280,"vw":20.002725},{"c":20.06,"h":20.2,"l":20.06,"n":1064,"o":20.12,"t":"2026-09-29T15:30:00Z","v":59296,"vw":20.133542},{"c":20.06,"h":20.1969,"l":20.02,"n":1137,"o":20.055,"t":"2026-09-29T15:45:00Z","v":89216,"vw":20.102787},{"c":20.095,"h":20.155,"l":20.04,"n":783,"o":20.07,"t":"2026-09-29T16:00:00Z","v":40982,"vw":20.096839},{"c":20.32,"h":20.38,"l":20.06,"n":1560,"o":20.12,"t":"2026-09-29T16:15:00Z","v":109224,"vw":20.174148},{"c":20.24,"h":20.35,"l":20.22,"n":1211,"o":20.33,"t":"2026-09-29T16:30:00Z","v":65841,"vw":20.268231},{"c":20.13,"h":20.33,"l":20.13,"n":1557,"o":20.24,"t":"2026-09-29T16:45:00Z","v":100270,"vw":20.223752},{"c":20.17,"h":20.205,"l":20.13,"n":1457,"o":20.13,"t":"2026-09-29T17:00:00Z","v":76905,"vw":20.164939},{"c":20.135,"h":20.24,"l":20.095,"n":1718,"o":20.17,"t":"2026-09-29T17:15:00Z","v":93358,"vw":20.180378},{"c":20.0325,"h":20.16,"l":20.015,"n":1454,"o":20.135,"t":"2026-09-29T17:30:00Z","v":70928,"vw":20.084394},{"c":20,"h":20.11,"l":19.95,"n":1580,"o":20.04,"t":"2026-09-29T17:45:00Z","v":97785,"vw":20.035115},{"c":19.96,"h":20.08,"l":19.91,"n":1901,"o":20.02,"t":"2026-09-29T18:00:00Z","v":103039,"vw":19.993313},{"c":19.925,"h":20.02,"l":19.905,"n":1849,"o":19.9508,"t":"2026-09-29T18:15:00Z","v":96077,"vw":19.976079},{"c":19.99,"h":20.04,"l":19.86,"n":2114,"o":19.95,"t":"2026-09-29T18:30:00Z","v":126377,"vw":19.973556},{"c":19.88,"h":20.015,"l":19.85,"n":2203,"o":19.99,"t":"2026-09-29T18:45:00Z","v":101726,"vw":19.904719},{"c":19.9,"h":19.99,"l":19.84,"n":1753,"o":19.88,"t":"2026-09-29T19:00:00Z","v":149608,"vw":19.935262},{"c":19.885,"h":19.91,"l":19.83,"n":1617,"o":19.9,"t":"2026-09-29T19:15:00Z","v":105606,"vw":19.873657},{"c":19.88,"h":19.9,"l":19.8,"n":2507,"o":19.89,"t":"2026-09-29T19:30:00Z","v":181470,"vw":19.866044},{"c":19.66,"h":19.94,"l":19.66,"n":8083,"o":19.89,"t":"2026-09-29T19:45:00Z","v":733015,"vw":19.79277},{"c":19.66,"h":19.66,"l":19.66,"n":19,"o":19.66,"t":"2026-09-29T20:00:00Z","v":616523,"vw":19.66},{"c":19.8824,"h":19.8824,"l":19.8824,"n":1,"o":19.8824,"t":"2026-09-29T20:15:00Z","v":131174,"vw":19.8824},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-09-30T11:15:00Z","v":500,"vw":19.66},{"c":19.585,"h":20.02,"l":19.43,"n":507,"o":19.86,"t":"2026-09-30T13:30:00Z","v":52657,"vw":19.685929},{"c":19.625,"h":19.659,"l":19.54,"n":581,"o":19.585,"t":"2026-09-30T13:45:00Z","v":38469,"vw":19.593434},{"c":19.79,"h":19.95,"l":19.65,"n":981,"o":19.65,"t":"2026-09-30T14:00:00Z","v":54220,"vw":19.824329},{"c":19.815,"h":19.935,"l":19.78,"n":1286,"o":19.82,"t":"2026-09-30T14:15:00Z","v":71512,"vw":19.852998},{"c":19.83,"h":19.875,"l":19.79,"n":642,"o":19.79,"t":"2026-09-30T14:30:00Z","v":32853,"vw":19.830535},{"c":19.8,"h":19.87,"l":19.77,"n":785,"o":19.84,"t":"2026-09-30T14:45:00Z","v":51486,"vw":19.842378},{"c":20.065,"h":20.13,"l":19.77,"n":1226,"o":19.8,"t":"2026-09-30T15:00:00Z","v":107333,"vw":20.011135},{"c":20.03,"h":20.19,"l":20.005,"n":1537,"o":20.08,"t":"2026-09-30T15:15:00Z","v":172610,"vw":20.13195},{"c":19.92,"h":20.04,"l":19.92,"n":902,"o":20.04,"t":"2026-09-30T15:30:00Z","v":49694,"vw":19.972762},{"c":19.935,"h":19.96,"l":19.89,"n":616,"o":19.92,"t":"2026-09-30T15:45:00Z","v":27329,"vw":19.930225},{"c":20.14,"h":20.15,"l":19.96,"n":980,"o":19.96,"t":"2026-09-30T16:00:00Z","v":54983,"vw":20.057988},{"c":20.075,"h":20.16,"l":20.05,"n":857,"o":20.14,"t":"2026-09-30T16:15:00Z","v":43278,"vw":20.106013},{"c":19.93,"h":20.075,"l":19.93,"n":759,"o":20.075,"t":"2026-09-30T16:30:00Z","v":39711,"vw":19.985545},{"c":19.93,"h":19.95,"l":19.9,"n":780,"o":19.94,"t":"2026-09-30T16:45:00Z","v":34648,"vw":19.928109},{"c":20.06,"h":20.075,"l":19.93,"n":930,"o":19.93,"t":"2026-09-30T17:00:00Z","v":54593,"vw":20.019116},{"c":19.94,"h":20.055,"l":19.94,"n":913,"o":20.0431,"t":"2026-09-30T17:15:00Z","v":66309,"vw":20.02007},{"c":19.965,"h":20,"l":19.94,"n":817,"o":19.9425,"t":"2026-09-30T17:30:00Z","v":44882,"vw":19.971484},{"c":20.07,"h":20.07,"l":19.965,"n":1065,"o":19.97,"t":"2026-09-30T17:45:00Z","v":62011,"vw":20.013536},{"c":20.275,"h":20.29,"l":20.07,"n":1584,"o":20.07,"t":"2026-09-30T18:00:00Z","v":124749,"vw":20.195209},{"c":20.2,"h":20.32,"l":20.165,"n":1337,"o":20.285,"t":"2026-09-30T18:15:00Z","v":76288,"vw":20.229993},{"c":20.13,"h":20.205,"l":20.125,"n":1490,"o":20.2,"t":"2026-09-30T18:30:00Z","v":106013,"vw":20.174966},{"c":20.18,"h":20.22,"l":20.1,"n":1493,"o":20.13,"t":"2026-09-30T18:45:00Z","v":124582,"vw":20.171757},{"c":20.125,"h":20.23,"l":20.1,"n":1758,"o":20.18,"t":"2026-09-30T19:00:00Z","v":120857,"vw":20.18212},{"c":20.06,"h":20.16,"l":20.05,"n":1933,"o":20.13,"t":"2026-09-30T19:15:00Z","v":157185,"vw":20.081547},{"c":20.155,"h":20.18,"l":20.04,"n":2579,"o":20.06,"t":"2026-09-30T19:30:00Z","v":212896,"vw":20.120472},{"c":20.33,"h":20.45,"l":20.155,"n":7708,"o":20.155,"t":"2026-09-30T19:45:00Z","v":732246,"vw":20.330262},{"c":20.33,"h":20.33,"l":20.33,"n":29,"o":20.33,"t":"2026-09-30T20:00:00Z","v":1619478,"vw":20.33},{"c":20.35,"h":20.35,"l":20.35,"n":3,"o":20.35,"t":"2026-09-30T20:15:00Z","v":502,"vw":20.35},{"c":20.35,"h":20.35,"l":20.34,"n":2,"o":20.34,"t":"2026-09-30T22:00:00Z","v":400,"vw":20.344},{"c":20.35,"h":20.35,"l":20.35,"n":54,"o":20.35,"t":"2026-10-01T13:15:00Z","v":737,"vw":20.35},{"c":20.055,"h":20.41,"l":20.02,"n":668,"o":20.32,"t":"2026-10-01T13:30:00Z","v":136092,"vw":20.220884},{"c":20,"h":20.325,"l":19.96,"n":1093,"o":20.055,"t":"2026-10-01T13:45:00Z","v":97329,"vw":20.164673},{"c":19.865,"h":20,"l":19.685,"n":960,"o":19.995,"t":"2026-10-01T14:00:00Z","v":80011,"vw":19.878429},{"c":19.75,"h":19.89,"l":19.645,"n":1071,"o":19.87,"t":"2026-10-01T14:15:00Z","v":66492,"vw":19.783794},{"c":19.9,"h":19.95,"l":19.73,"n":1049,"o":19.775,"t":"2026-10-01T14:30:00Z","v":60680,"vw":19.831998},{"c":19.79,"h":19.93,"l":19.79,"n":950,"o":19.88,"t":"2026-10-01T14:45:00Z","v":68315,"vw":19.873714},{"c":19.84,"h":19.89,"l":19.755,"n":1092,"o":19.79,"t":"2026-10-01T15:00:00Z","v":85028,"vw":19.811629},{"c":19.73,"h":19.905,"l":19.69,"n":1176,"o":19.835,"t":"2026-10-01T15:15:00Z","v":83958,"vw":19.777472},{"c":19.81,"h":19.81,"l":19.65,"n":969,"o":19.73,"t":"2026-10-01T15:30:00Z","v":58990,"vw":19.71719},{"c":19.82,"h":19.88,"l":19.76,"n":855,"o":19.81,"t":"2026-10-01T15:45:00Z","v":51546,"vw":19.79867},{"c":19.765,"h":19.88,"l":19.765,"n":923,"o":19.83,"t":"2026-10-01T16:00:00Z","v":53527,"vw":19.834509},{"c":19.76,"h":19.88,"l":19.76,"n":890,"o":19.765,"t":"2026-10-01T16:15:00Z","v":47728,"vw":19.815867},{"c":19.89,"h":19.95,"l":19.76,"n":857,"o":19.76,"t":"2026-10-01T16:30:00Z","v":59469,"vw":19.884879},{"c":19.885,"h":19.97,"l":19.8701,"n":865,"o":19.9,"t":"2026-10-01T16:45:00Z","v":52293,"vw":19.92381},{"c":19.89,"h":19.93,"l":19.84,"n":777,"o":19.885,"t":"2026-10-01T17:00:00Z","v":51678,"vw":19.889919},{"c":19.92,"h":19.965,"l":19.875,"n":922,"o":19.89,"t":"2026-10-01T17:15:00Z","v":73152,"vw":19.918398},{"c":19.9,"h":19.9874,"l":19.86,"n":1088,"o":19.93,"t":"2026-10-01T17:30:00Z","v":65325,"vw":19.939397},{"c":19.84,"h":19.93,"l":19.8,"n":947,"o":19.9,"t":"2026-10-01T17:45:00Z","v":60480,"vw":19.867511},{"c":19.88,"h":19.91,"l":19.84,"n":1150,"o":19.845,"t":"2026-10-01T18:00:00Z","v":47862,"vw":19.878482},{"c":19.67,"h":19.89,"l":19.63,"n":1359,"o":19.89,"t":"2026-10-01T18:15:00Z","v":76694,"vw":19.728344},{"c":19.645,"h":19.7,"l":19.55,"n":1397,"o":19.665,"t":"2026-10-01T18:30:00Z","v":78401,"vw":19.624479},{"c":19.71,"h":19.725,"l":19.58,"n":1534,"o":19.645,"t":"2026-10-01T18:45:00Z","v":92235,"vw":19.666163},{"c":19.72,"h":19.805,"l":19.66,"n":1624,"o":19.71,"t":"2026-10-01T19:00:00Z","v":101279,"vw":19.721529},{"c":19.79,"h":19.82,"l":19.695,"n":1684,"o":19.71,"t":"2026-10-01T19:15:00Z","v":98440,"vw":19.742102},{"c":19.96,"h":19.97,"l":19.755,"n":2287,"o":19.79,"t":"2026-10-01T19:30:00Z","v":184272,"vw":19.868429},{"c":19.96,"h":20.02,"l":19.86,"n":5559,"o":19.96,"t":"2026-10-01T19:45:00Z","v":510173,"vw":19.950063},{"c":19.95,"h":19.95,"l":19.95,"n":34,"o":19.95,"t":"2026-10-01T20:00:00Z","v":607290,"vw":19.95},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-01T22:00:00Z","v":500,"vw":19.96},{"c":20.226,"h":20.226,"l":20.226,"n":1,"o":20.226,"t":"2026-10-01T23:15:00Z","v":500,"vw":20.226},{"c":20.275,"h":20.43,"l":19.99,"n":627,"o":19.99,"t":"2026-10-02T13:30:00Z","v":57140,"vw":20.176677},{"c":20.06,"h":20.39,"l":20.06,"n":720,"o":20.27,"t":"2026-10-02T13:45:00Z","v":38577,"vw":20.218764},{"c":20.24,"h":20.24,"l":19.98,"n":882,"o":20.07,"t":"2026-10-02T14:00:00Z","v":45342,"vw":20.094422},{"c":20.28,"h":20.38,"l":20.22,"n":637,"o":20.24,"t":"2026-10-02T14:15:00Z","v":28847,"vw":20.302192},{"c":20.405,"h":20.45,"l":20.3,"n":703,"o":20.3,"t":"2026-10-02T14:30:00Z","v":30093,"vw":20.403323},{"c":20.23,"h":20.45,"l":20.23,"n":801,"o":20.41,"t":"2026-10-02T14:45:00Z","v":30663,"vw":20.371483},{"c":19.97,"h":20.21,"l":19.92,"n":883,"o":20.21,"t":"2026-10-02T15:00:00Z","v":42285,"vw":20.055235},{"c":19.99,"h":20.085,"l":19.87,"n":840,"o":19.98,"t":"2026-10-02T15:15:00Z","v":44842,"vw":19.97149},{"c":19.865,"h":20.03,"l":19.865,"n":875,"o":20,"t":"2026-10-02T15:30:00Z","v":39101,"vw":19.989753},{"c":20.03,"h":20.03,"l":19.88,"n":663,"o":19.88,"t":"2026-10-02T15:45:00Z","v":41623,"vw":19.982082},{"c":20.075,"h":20.1,"l":20.015,"n":739,"o":20.03,"t":"2026-10-02T16:00:00Z","v":35630,"vw":20.053024},{"c":20.06,"h":20.08,"l":20.015,"n":692,"o":20.07,"t":"2026-10-02T16:15:00Z","v":37694,"vw":20.053622},{"c":20.15,"h":20.15,"l":20.05,"n":1078,"o":20.07,"t":"2026-10-02T16:30:00Z","v":71363,"vw":20.088695},{"c":20.255,"h":20.27,"l":20.16,"n":700,"o":20.17,"t":"2026-10-02T16:45:00Z","v":31835,"vw":20.226012},{"c":20.3,"h":20.365,"l":20.27,"n":824,"o":20.27,"t":"2026-10-02T17:00:00Z","v":52207,"vw":20.311194},{"c":20.15,"h":20.335,"l":20.15,"n":683,"o":20.3,"t":"2026-10-02T17:15:00Z","v":27947,"vw":20.255201},{"c":20.21,"h":20.21,"l":20.14,"n":566,"o":20.14,"t":"2026-10-02T17:30:00Z","v":25163,"vw":20.17755},{"c":20.215,"h":20.24,"l":20.18,"n":564,"o":20.21,"t":"2026-10-02T17:45:00Z","v":29912,"vw":20.211481},{"c":20.28,"h":20.28,"l":20.2,"n":557,"o":20.21,"t":"2026-10-02T18:00:00Z","v":26585,"vw":20.250078},{"c":20.22,"h":20.29,"l":20.22,"n":724,"o":20.27,"t":"2026-10-02T18:15:00Z","v":43031,"vw":20.248816},{"c":20.26,"h":20.335,"l":20.22,"n":755,"o":20.22,"t":"2026-10-02T18:30:00Z","v":41914,"vw":20.278337},{"c":20.235,"h":20.26,"l":20.22,"n":587,"o":20.26,"t":"2026-10-02T18:45:00Z","v":27951,"vw":20.239828},{"c":20.14,"h":20.28,"l":20.13,"n":926,"o":20.235,"t":"2026-10-02T19:00:00Z","v":55778,"vw":20.197419},{"c":20.025,"h":20.14,"l":19.99,"n":1166,"o":20.14,"t":"2026-10-02T19:15:00Z","v":109099,"vw":20.056268},{"c":19.99,"h":20.025,"l":19.94,"n":1272,"o":20.025,"t":"2026-10-02T19:30:00Z","v":85649,"vw":19.973289},{"c":20.01,"h":20.04,"l":19.88,"n":4498,"o":19.985,"t":"2026-10-02T19:45:00Z","v":393754,"vw":19.977628},{"c":20.01,"h":20.01,"l":20.01,"n":30,"o":20.01,"t":"2026-10-02T20:00:00Z","v":349143,"vw":20.01},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-05T12:15:00Z","v":200,"vw":20.15},{"c":20.04,"h":20.68,"l":20,"n":77,"o":20,"t":"2026-10-05T13:15:00Z","v":102071,"vw":20.633428},{"c":21.22,"h":21.35,"l":20.31,"n":655,"o":20.355,"t":"2026-10-05T13:30:00Z","v":95650,"vw":20.710145},{"c":20.71,"h":21.28,"l":20.6824,"n":652,"o":21.28,"t":"2026-10-05T13:45:00Z","v":57843,"vw":20.965892},{"c":21.0148,"h":21.08,"l":20.72,"n":685,"o":20.72,"t":"2026-10-05T14:00:00Z","v":49916,"vw":20.929645},{"c":21.25,"h":21.25,"l":20.995,"n":1236,"o":20.995,"t":"2026-10-05T14:15:00Z","v":162424,"vw":21.087124},{"c":21.48,"h":21.6,"l":21.25,"n":1244,"o":21.25,"t":"2026-10-05T14:30:00Z","v":81961,"vw":21.468816},{"c":21.34,"h":21.48,"l":21.14,"n":780,"o":21.465,"t":"2026-10-05T14:45:00Z","v":38176,"vw":21.318608},{"c":21.285,"h":21.41,"l":21.2,"n":732,"o":21.38,"t":"2026-10-05T15:00:00Z","v":45655,"vw":21.282266},{"c":21.545,"h":21.585,"l":21.25,"n":1107,"o":21.285,"t":"2026-10-05T15:15:00Z","v":71313,"vw":21.398916},{"c":21.49,"h":21.56,"l":21.4601,"n":701,"o":21.56,"t":"2026-10-05T15:30:00Z","v":32403,"vw":21.49796},{"c":21.485,"h":21.5599,"l":21.37,"n":1356,"o":21.485,"t":"2026-10-05T15:45:00Z","v":138040,"vw":21.411101},{"c":21.54,"h":21.57,"l":21.44,"n":599,"o":21.49,"t":"2026-10-05T16:00:00Z","v":27023,"vw":21.516274},{"c":21.6,"h":21.72,"l":21.55,"n":1176,"o":21.55,"t":"2026-10-05T16:15:00Z","v":94084,"vw":21.596003},{"c":21.625,"h":21.67,"l":21.58,"n":1081,"o":21.6,"t":"2026-10-05T16:30:00Z","v":78638,"vw":21.614617},{"c":21.46,"h":21.655,"l":21.3744,"n":1363,"o":21.65,"t":"2026-10-05T16:45:00Z","v":468179,"vw":21.606609},{"c":21.545,"h":21.565,"l":21.47,"n":859,"o":21.48,"t":"2026-10-05T17:00:00Z","v":43721,"vw":21.511742},{"c":21.535,"h":21.59,"l":21.48,"n":722,"o":21.55,"t":"2026-10-05T17:15:00Z","v":30446,"vw":21.545894},{"c":21.31,"h":21.55,"l":21.31,"n":1464,"o":21.53,"t":"2026-10-05T17:30:00Z","v":283198,"vw":21.460249},{"c":21.28,"h":21.39,"l":21.25,"n":814,"o":21.31,"t":"2026-10-05T17:45:00Z","v":35030,"vw":21.325205},{"c":21.14,"h":21.36,"l":21.13,"n":935,"o":21.3,"t":"2026-10-05T18:00:00Z","v":45229,"vw":21.239591},{"c":21.14,"h":21.17,"l":21.1,"n":955,"o":21.14,"t":"2026-10-05T18:15:00Z","v":42675,"vw":21.142517},{"c":21.12,"h":21.15,"l":21.025,"n":1212,"o":21.14,"t":"2026-10-05T18:30:00Z","v":69197,"vw":21.085558},{"c":21.015,"h":21.13,"l":20.975,"n":830,"o":21.13,"t":"2026-10-05T18:45:00Z","v":48893,"vw":21.018269},{"c":21.11,"h":21.14,"l":20.99,"n":1159,"o":21.015,"t":"2026-10-05T19:00:00Z","v":70050,"vw":21.078127},{"c":20.96,"h":21.115,"l":20.96,"n":969,"o":21.09,"t":"2026-10-05T19:15:00Z","v":83332,"vw":21.052069},{"c":20.9,"h":20.96,"l":20.74,"n":2909,"o":20.96,"t":"2026-10-05T19:30:00Z","v":266637,"vw":20.873719},{"c":21,"h":21.11,"l":20.84,"n":5998,"o":20.9,"t":"2026-10-05T19:45:00Z","v":596402,"vw":21.011911},{"c":20.99,"h":21.01,"l":20.99,"n":31,"o":21.01,"t":"2026-10-05T20:00:00Z","v":714560,"vw":20.990003},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-05T20:15:00Z","v":100,"vw":21.25},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-05T21:45:00Z","v":100,"vw":21.08},{"c":20.98,"h":20.98,"l":20.98,"n":25,"o":20.98,"t":"2026-10-06T08:45:00Z","v":334,"vw":20.98},{"c":20.9,"h":20.93,"l":20.9,"n":37,"o":20.93,"t":"2026-10-06T13:00:00Z","v":761,"vw":20.909317},{"c":21,"h":21.22,"l":20.89,"n":371,"o":21.02,"t":"2026-10-06T13:30:00Z","v":48549,"vw":21.029147},{"c":21.01,"h":21.09,"l":20.89,"n":490,"o":21,"t":"2026-10-06T13:45:00Z","v":33478,"vw":20.986024},{"c":21.025,"h":21.17,"l":20.97,"n":644,"o":21.02,"t":"2026-10-06T14:00:00Z","v":51950,"vw":21.062903},{"c":20.98,"h":21.07,"l":20.94,"n":399,"o":21,"t":"2026-10-06T14:15:00Z","v":19786,"vw":21.010324},{"c":21.02,"h":21.02,"l":20.89,"n":505,"o":20.97,"t":"2026-10-06T14:30:00Z","v":22367,"vw":20.945269},{"c":21.125,"h":21.125,"l":20.99,"n":520,"o":21.03,"t":"2026-10-06T14:45:00Z","v":20138,"vw":21.056045},{"c":20.985,"h":21.165,"l":20.955,"n":611,"o":21.125,"t":"2026-10-06T15:00:00Z","v":26966,"vw":21.069015},{"c":20.85,"h":20.99,"l":20.85,"n":558,"o":20.99,"t":"2026-10-06T15:15:00Z","v":25985,"vw":20.922327},{"c":20.84,"h":20.86,"l":20.76,"n":771,"o":20.85,"t":"2026-10-06T15:30:00Z","v":45137,"vw":20.815238},{"c":20.735,"h":20.84,"l":20.735,"n":649,"o":20.84,"t":"2026-10-06T15:45:00Z","v":40346,"vw":20.790275},{"c":20.805,"h":20.85,"l":20.74,"n":590,"o":20.74,"t":"2026-10-06T16:00:00Z","v":28900,"vw":20.789692},{"c":20.71,"h":20.8,"l":20.69,"n":737,"o":20.8,"t":"2026-10-06T16:15:00Z","v":46470,"vw":20.727402},{"c":20.71,"h":20.75,"l":20.69,"n":462,"o":20.71,"t":"2026-10-06T16:30:00Z","v":20793,"vw":20.710112},{"c":20.735,"h":20.75,"l":20.635,"n":463,"o":20.71,"t":"2026-10-06T16:45:00Z","v":19257,"vw":20.699045},{"c":20.75,"h":20.765,"l":20.71,"n":483,"o":20.75,"t":"2026-10-06T17:00:00Z","v":20432,"vw":20.738712},{"c":20.8,"h":20.83,"l":20.715,"n":566,"o":20.75,"t":"2026-10-06T17:15:00Z","v":19695,"vw":20.747834},{"c":20.81,"h":20.86,"l":20.785,"n":626,"o":20.79,"t":"2026-10-06T17:30:00Z","v":40015,"vw":20.822138},{"c":20.85,"h":20.89,"l":20.8,"n":548,"o":20.805,"t":"2026-10-06T17:45:00Z","v":28154,"vw":20.851963},{"c":20.785,"h":20.86,"l":20.77,"n":548,"o":20.85,"t":"2026-10-06T18:00:00Z","v":24470,"vw":20.802761},{"c":20.81,"h":20.87,"l":20.785,"n":651,"o":20.79,"t":"2026-10-06T18:15:00Z","v":28445,"vw":20.82522},{"c":20.765,"h":20.85,"l":20.745,"n":586,"o":20.81,"t":"2026-10-06T18:30:00Z","v":28493,"vw":20.786793},{"c":20.73,"h":20.77,"l":20.71,"n":691,"o":20.76,"t":"2026-10-06T18:45:00Z","v":29668,"vw":20.737473},{"c":20.64,"h":20.74,"l":20.63,"n":793,"o":20.73,"t":"2026-10-06T19:00:00Z","v":34632,"vw":20.661555},{"c":20.575,"h":20.64,"l":20.56,"n":1485,"o":20.64,"t":"2026-10-06T19:15:00Z","v":146868,"vw":20.595178},{"c":20.445,"h":20.595,"l":20.42,"n":1830,"o":20.58,"t":"2026-10-06T19:30:00Z","v":107338,"vw":20.513763},{"c":20.57,"h":20.655,"l":20.44,"n":4179,"o":20.445,"t":"2026-10-06T19:45:00Z","v":305574,"vw":20.553165},{"c":20.56,"h":20.56,"l":20.56,"n":22,"o":20.56,"t":"2026-10-06T20:00:00Z","v":359033,"vw":20.56},{"c":21.2459,"h":21.2459,"l":21.2459,"n":2,"o":21.2459,"t":"2026-10-06T23:30:00Z","v":520,"vw":21.2459},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-06T23:45:00Z","v":155,"vw":20.96},{"c":20.32,"h":20.32,"l":20.31,"n":3,"o":20.31,"t":"2026-10-07T11:45:00Z","v":500,"vw":20.315227},{"c":20.275,"h":20.69,"l":20.16,"n":470,"o":20.655,"t":"2026-10-07T13:30:00Z","v":57557,"vw":20.380171},{"c":20.37,"h":20.42,"l":20.22,"n":482,"o":20.32,"t":"2026-10-07T13:45:00Z","v":28203,"vw":20.306884},{"c":20.345,"h":20.51,"l":20.315,"n":757,"o":20.395,"t":"2026-10-07T14:00:00Z","v":52494,"vw":20.408207},{"c":20.245,"h":20.405,"l":20.23,"n":798,"o":20.33,"t":"2026-10-07T14:15:00Z","v":42011,"vw":20.305332},{"c":20.21,"h":20.32,"l":20.16,"n":789,"o":20.24,"t":"2026-10-07T14:30:00Z","v":50297,"vw":20.273286},{"c":20.17,"h":20.27,"l":20.16,"n":632,"o":20.22,"t":"2026-10-07T14:45:00Z","v":33448,"vw":20.229639},{"c":20.13,"h":20.2,"l":20.12,"n":737,"o":20.17,"t":"2026-10-07T15:00:00Z","v":42374,"vw":20.171443},{"c":20.13,"h":20.185,"l":20.06,"n":803,"o":20.13,"t":"2026-10-07T15:15:00Z","v":47281,"vw":20.107338},{"c":20.25,"h":20.275,"l":20.15,"n":625,"o":20.15,"t":"2026-10-07T15:30:00Z","v":39792,"vw":20.232908},{"c":20.33,"h":20.36,"l":20.27,"n":472,"o":20.27,"t":"2026-10-07T15:45:00Z","v":22858,"vw":20.311579},{"c":20.27,"h":20.33,"l":20.27,"n":371,"o":20.32,"t":"2026-10-07T16:00:00Z","v":14046,"vw":20.298742},{"c":20.24,"h":20.27,"l":20.18,"n":433,"o":20.27,"t":"2026-10-07T16:15:00Z","v":18354,"vw":20.2285},{"c":20.235,"h":20.245,"l":20.16,"n":588,"o":20.23,"t":"2026-10-07T16:30:00Z","v":24907,"vw":20.190328},{"c":20.25,"h":20.28,"l":20.225,"n":471,"o":20.25,"t":"2026-10-07T16:45:00Z","v":26273,"vw":20.257047},{"c":20.245,"h":20.275,"l":20.2,"n":697,"o":20.25,"t":"2026-10-07T17:00:00Z","v":35237,"vw":20.229766},{"c":20.12,"h":20.25,"l":20.12,"n":588,"o":20.24,"t":"2026-10-07T17:15:00Z","v":27213,"vw":20.189923},{"c":20.17,"h":20.205,"l":20.1,"n":570,"o":20.12,"t":"2026-10-07T17:30:00Z","v":30094,"vw":20.15967},{"c":20.17,"h":20.2,"l":20.16,"n":433,"o":20.175,"t":"2026-10-07T17:45:00Z","v":19625,"vw":20.174653},{"c":20.25,"h":20.32,"l":20.17,"n":583,"o":20.17,"t":"2026-10-07T18:00:00Z","v":52956,"vw":20.25958},{"c":20.25,"h":20.275,"l":20.21,"n":567,"o":20.24,"t":"2026-10-07T18:15:00Z","v":29862,"vw":20.24097},{"c":20.39,"h":20.39,"l":20.26,"n":652,"o":20.26,"t":"2026-10-07T18:30:00Z","v":28249,"vw":20.313802},{"c":20.395,"h":20.455,"l":20.395,"n":561,"o":20.41,"t":"2026-10-07T18:45:00Z","v":30219,"vw":20.427535},{"c":20.22,"h":20.4001,"l":20.21,"n":844,"o":20.4001,"t":"2026-10-07T19:00:00Z","v":66328,"vw":20.272799},{"c":20.27,"h":20.29,"l":20.2,"n":801,"o":20.22,"t":"2026-10-07T19:15:00Z","v":44679,"vw":20.250777},{"c":20.305,"h":20.35,"l":20.26,"n":1445,"o":20.28,"t":"2026-10-07T19:30:00Z","v":73346,"vw":20.309462},{"c":20.23,"h":20.38,"l":20.23,"n":3039,"o":20.305,"t":"2026-10-07T19:45:00Z","v":184381,"vw":20.278222},{"c":20.24,"h":20.24,"l":20.24,"n":38,"o":20.24,"t":"2026-10-07T20:00:00Z","v":575794,"vw":20.24},{"c":20,"h":20.04,"l":20,"n":5,"o":20.04,"t":"2026-10-08T11:00:00Z","v":382,"vw":20.02},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-08T11:45:00Z","v":152,"vw":19.95},{"c":20,"h":21.15,"l":19.9,"n":36,"o":20.19,"t":"2026-10-08T12:15:00Z","v":23650,"vw":20.440253},{"c":19.81,"h":19.95,"l":19.81,"n":9,"o":19.95,"t":"2026-10-08T12:30:00Z","v":1038,"vw":19.885574},{"c":19.83,"h":19.85,"l":19.83,"n":3,"o":19.85,"t":"2026-10-08T12:45:00Z","v":336,"vw":19.843214},{"c":20.535,"h":20.59,"l":20.17,"n":576,"o":20.17,"t":"2026-10-08T13:30:00Z","v":61169,"vw":20.440024},{"c":20.41,"h":20.67,"l":20.4,"n":949,"o":20.535,"t":"2026-10-08T13:45:00Z","v":90950,"vw":20.57041},{"c":20.405,"h":20.53,"l":20.33,"n":477,"o":20.43,"t":"2026-10-08T14:00:00Z","v":16986,"vw":20.438723},{"c":20.18,"h":20.43,"l":20.125,"n":629,"o":20.43,"t":"2026-10-08T14:15:00Z","v":26959,"vw":20.275688},{"c":20.19,"h":20.23,"l":20.15,"n":518,"o":20.18,"t":"2026-10-08T14:30:00Z","v":19339,"vw":20.196022},{"c":20.05,"h":20.2,"l":20.05,"n":657,"o":20.17,"t":"2026-10-08T14:45:00Z","v":26514,"vw":20.112227},{"c":19.86,"h":20.07,"l":19.85,"n":944,"o":20.05,"t":"2026-10-08T15:00:00Z","v":35508,"vw":19.957457},{"c":19.84,"h":19.99,"l":19.84,"n":986,"o":19.85,"t":"2026-10-08T15:15:00Z","v":46207,"vw":19.894539},{"c":19.845,"h":19.87,"l":19.8,"n":807,"o":19.84,"t":"2026-10-08T15:30:00Z","v":30510,"vw":19.844481},{"c":19.925,"h":19.925,"l":19.8296,"n":580,"o":19.85,"t":"2026-10-08T15:45:00Z","v":29765,"vw":19.872616},{"c":19.9,"h":19.94,"l":19.9,"n":676,"o":19.92,"t":"2026-10-08T16:00:00Z","v":34536,"vw":19.916513},{"c":19.88,"h":20.005,"l":19.82,"n":1452,"o":19.9,"t":"2026-10-08T16:15:00Z","v":85686,"vw":19.934447},{"c":19.895,"h":19.905,"l":19.86,"n":704,"o":19.88,"t":"2026-10-08T16:30:00Z","v":28754,"vw":19.891227},{"c":19.96,"h":19.985,"l":19.85,"n":900,"o":19.89,"t":"2026-10-08T16:45:00Z","v":50929,"vw":19.925769},{"c":20.08,"h":20.11,"l":19.925,"n":959,"o":19.95,"t":"2026-10-08T17:00:00Z","v":49366,"vw":19.995461},{"c":20.105,"h":20.11,"l":20.025,"n":635,"o":20.065,"t":"2026-10-08T17:15:00Z","v":25363,"vw":20.056044},{"c":20.2,"h":20.21,"l":20.08,"n":990,"o":20.1,"t":"2026-10-08T17:30:00Z","v":47918,"vw":20.176302},{"c":20.2,"h":20.2,"l":20.15,"n":629,"o":20.2,"t":"2026-10-08T17:45:00Z","v":27889,"vw":20.171271},{"c":20.28,"h":20.305,"l":20.195,"n":1024,"o":20.21,"t":"2026-10-08T18:00:00Z","v":51564,"vw":20.25434},{"c":20.33,"h":20.355,"l":20.21,"n":1278,"o":20.275,"t":"2026-10-08T18:15:00Z","v":110189,"vw":20.271795},{"c":20.325,"h":20.34,"l":20.265,"n":860,"o":20.325,"t":"2026-10-08T18:30:00Z","v":51816,"vw":20.293413},{"c":20.27,"h":20.33,"l":20.26,"n":772,"o":20.32,"t":"2026-10-08T18:45:00Z","v":47516,"vw":20.302266},{"c":20.33,"h":20.34,"l":20.26,"n":1071,"o":20.27,"t":"2026-10-08T19:00:00Z","v":77479,"vw":20.300918},{"c":20.28,"h":20.33,"l":20.23,"n":1212,"o":20.32,"t":"2026-10-08T19:15:00Z","v":72867,"vw":20.280955},{"c":20.29,"h":20.33,"l":20.24,"n":1613,"o":20.28,"t":"2026-10-08T19:30:00Z","v":102674,"vw":20.286091},{"c":20.32,"h":20.365,"l":20.245,"n":5732,"o":20.29,"t":"2026-10-08T19:45:00Z","v":602219,"vw":20.31975},{"c":20.32,"h":20.32,"l":20.32,"n":24,"o":20.32,"t":"2026-10-08T20:00:00Z","v":336423,"vw":20.32},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-08T20:15:00Z","v":184,"vw":20.2},{"c":19.845,"h":20.6475,"l":19.82,"n":810,"o":20.41,"t":"2026-10-09T13:30:00Z","v":54033,"vw":20.126254},{"c":19.83,"h":19.995,"l":19.76,"n":607,"o":19.85,"t":"2026-10-09T13:45:00Z","v":36918,"vw":19.896889},{"c":19.875,"h":19.875,"l":19.71,"n":816,"o":19.83,"t":"2026-10-09T14:00:00Z","v":51626,"vw":19.795743},{"c":19.73,"h":19.935,"l":19.72,"n":664,"o":19.87,"t":"2026-10-09T14:15:00Z","v":32820,"vw":19.839434},{"c":19.715,"h":19.745,"l":19.66,"n":1040,"o":19.735,"t":"2026-10-09T14:30:00Z","v":52099,"vw":19.712338},{"c":19.645,"h":19.73,"l":19.635,"n":806,"o":19.715,"t":"2026-10-09T14:45:00Z","v":60709,"vw":19.66936},{"c":19.51,"h":19.66,"l":19.445,"n":1378,"o":19.66,"t":"2026-10-09T15:00:00Z","v":68754,"vw":19.545696},{"c":19.57,"h":19.57,"l":19.5,"n":787,"o":19.52,"t":"2026-10-09T15:15:00Z","v":44937,"vw":19.536641},{"c":19.505,"h":19.62,"l":19.5,"n":961,"o":19.58,"t":"2026-10-09T15:30:00Z","v":47440,"vw":19.580758},{"c":19.46,"h":19.505,"l":19.39,"n":844,"o":19.505,"t":"2026-10-09T15:45:00Z","v":51930,"vw":19.433349},{"c":19.355,"h":19.45,"l":19.32,"n":914,"o":19.435,"t":"2026-10-09T16:00:00Z","v":42306,"vw":19.372076},{"c":19.38,"h":19.51,"l":19.36,"n":893,"o":19.36,"t":"2026-10-09T16:15:00Z","v":40344,"vw":19.431356},{"c":19.36,"h":19.4,"l":19.32,"n":789,"o":19.4,"t":"2026-10-09T16:30:00Z","v":35323,"vw":19.3518},{"c":19.33,"h":19.39,"l":19.33,"n":820,"o":19.36,"t":"2026-10-09T16:45:00Z","v":35699,"vw":19.361606},{"c":19.26,"h":19.36,"l":19.26,"n":881,"o":19.325,"t":"2026-10-09T17:00:00Z","v":39709,"vw":19.303598},{"c":19.315,"h":19.355,"l":19.25,"n":1088,"o":19.26,"t":"2026-10-09T17:15:00Z","v":69688,"vw":19.305639},{"c":19.295,"h":19.33,"l":19.25,"n":876,"o":19.315,"t":"2026-10-09T17:30:00Z","v":42394,"vw":19.28635},{"c":19.315,"h":19.39,"l":19.28,"n":926,"o":19.28,"t":"2026-10-09T17:45:00Z","v":58620,"vw":19.353445},{"c":19.31,"h":19.35,"l":19.245,"n":1334,"o":19.315,"t":"2026-10-09T18:00:00Z","v":81145,"vw":19.312541},{"c":19.295,"h":19.355,"l":19.22,"n":1038,"o":19.31,"t":"2026-10-09T18:15:00Z","v":73356,"vw":19.288354},{"c":19.14,"h":19.3,"l":19.135,"n":1011,"o":19.3,"t":"2026-10-09T18:30:00Z","v":51062,"vw":19.195697},{"c":19.245,"h":19.26,"l":19.13,"n":1114,"o":19.13,"t":"2026-10-09T18:45:00Z","v":51683,"vw":19.196278},{"c":19.29,"h":19.29,"l":19.215,"n":1019,"o":19.26,"t":"2026-10-09T19:00:00Z","v":51313,"vw":19.241257},{"c":19.265,"h":19.335,"l":19.26,"n":1226,"o":19.28,"t":"2026-10-09T19:15:00Z","v":59926,"vw":19.29622},{"c":19.165,"h":19.27,"l":19.14,"n":1900,"o":19.26,"t":"2026-10-09T19:30:00Z","v":158886,"vw":19.189513},{"c":18.885,"h":19.21,"l":18.82,"n":5879,"o":19.165,"t":"2026-10-09T19:45:00Z","v":573532,"vw":18.972342},{"c":19,"h":19,"l":18.89,"n":14,"o":18.89,"t":"2026-10-09T20:00:00Z","v":703679,"vw":18.899951},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-09T20:15:00Z","v":118,"vw":19.02},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-09T20:45:00Z","v":1352,"vw":18.94},{"c":18.87,"h":18.87,"l":18.87,"n":3,"o":18.87,"t":"2026-10-09T21:30:00Z","v":300,"vw":18.87},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-09T23:00:00Z","v":2000,"vw":18.86},{"c":19.0519,"h":19.0519,"l":19.0519,"n":1,"o":19.0519,"t":"2026-10-09T23:30:00Z","v":400,"vw":19.0519},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-09T23:45:00Z","v":200,"vw":18.88},{"c":18.88,"h":18.89,"l":18.88,"n":10,"o":18.89,"t":"2026-10-12T11:00:00Z","v":981,"vw":18.883347},{"c":18.9756,"h":18.9756,"l":18.9756,"n":1,"o":18.9756,"t":"2026-10-12T13:00:00Z","v":500,"vw":18.9756},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-12T13:15:00Z","v":250,"vw":18.89},{"c":19,"h":19.26,"l":18.8,"n":641,"o":18.96,"t":"2026-10-12T13:30:00Z","v":64593,"vw":18.999756},{"c":18.72,"h":19.11,"l":18.7003,"n":741,"o":18.9933,"t":"2026-10-12T13:45:00Z","v":98688,"vw":18.984185},{"c":18.765,"h":18.78,"l":18.6,"n":753,"o":18.76,"t":"2026-10-12T14:00:00Z","v":41014,"vw":18.738949},{"c":18.77,"h":18.84,"l":18.67,"n":863,"o":18.78,"t":"2026-10-12T14:15:00Z","v":46564,"vw":18.759848},{"c":18.76,"h":18.885,"l":18.74,"n":946,"o":18.76,"t":"2026-10-12T14:30:00Z","v":80311,"vw":18.821872},{"c":18.875,"h":18.97,"l":18.76,"n":1260,"o":18.76,"t":"2026-10-12T14:45:00Z","v":103835,"vw":18.872746},{"c":18.8,"h":18.905,"l":18.78,"n":1151,"o":18.87,"t":"2026-10-12T15:00:00Z","v":89157,"vw":18.843021},{"c":18.64,"h":18.81,"l":18.6351,"n":973,"o":18.81,"t":"2026-10-12T15:15:00Z","v":59322,"vw":18.736266},{"c":18.8,"h":18.835,"l":18.61,"n":1027,"o":18.635,"t":"2026-10-12T15:30:00Z","v":165032,"vw":18.725441},{"c":18.69,"h":18.83,"l":18.69,"n":846,"o":18.8,"t":"2026-10-12T15:45:00Z","v":60306,"vw":18.782063},{"c":18.775,"h":18.87,"l":18.7,"n":2179,"o":18.7,"t":"2026-10-12T16:00:00Z","v":325159,"vw":18.823179},{"c":18.74,"h":18.82,"l":18.735,"n":921,"o":18.775,"t":"2026-10-12T16:15:00Z","v":54238,"vw":18.795663},{"c":18.69,"h":18.77,"l":18.685,"n":846,"o":18.73,"t":"2026-10-12T16:30:00Z","v":59207,"vw":18.743648},{"c":18.72,"h":18.78,"l":18.69,"n":948,"o":18.69,"t":"2026-10-12T16:45:00Z","v":50948,"vw":18.74036},{"c":18.77,"h":18.81,"l":18.725,"n":3426,"o":18.73,"t":"2026-10-12T17:00:00Z","v":482087,"vw":18.765823},{"c":18.75,"h":18.815,"l":18.74,"n":966,"o":18.8,"t":"2026-10-12T17:15:00Z","v":58374,"vw":18.778081},{"c":18.7,"h":18.76,"l":18.67,"n":875,"o":18.75,"t":"2026-10-12T17:30:00Z","v":43812,"vw":18.716244},{"c":18.75,"h":18.79,"l":18.7,"n":573,"o":18.7,"t":"2026-10-12T17:45:00Z","v":25682,"vw":18.7563},{"c":18.8,"h":18.86,"l":18.77,"n":874,"o":18.77,"t":"2026-10-12T18:00:00Z","v":54955,"vw":18.808074},{"c":18.81,"h":18.98,"l":18.79,"n":5659,"o":18.81,"t":"2026-10-12T18:15:00Z","v":462593,"vw":18.878111},{"c":18.8,"h":18.885,"l":18.795,"n":1328,"o":18.81,"t":"2026-10-12T18:30:00Z","v":355683,"vw":18.819311},{"c":18.8,"h":18.81,"l":18.77,"n":1139,"o":18.8,"t":"2026-10-12T18:45:00Z","v":60203,"vw":18.788213},{"c":18.73,"h":18.8,"l":18.72,"n":1323,"o":18.8,"t":"2026-10-12T19:00:00Z","v":75049,"vw":18.757912},{"c":18.69,"h":18.8,"l":18.64,"n":1476,"o":18.73,"t":"2026-10-12T19:15:00Z","v":105775,"vw":18.716946},{"c":18.715,"h":18.73,"l":18.64,"n":2100,"o":18.69,"t":"2026-10-12T19:30:00Z","v":184462,"vw":18.682634},{"c":18.69,"h":18.8,"l":18.6,"n":7458,"o":18.715,"t":"2026-10-12T19:45:00Z","v":840489,"vw":18.687125},{"c":18.71,"h":18.71,"l":18.71,"n":20,"o":18.71,"t":"2026-10-12T20:00:00Z","v":584789,"vw":18.71},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-13T12:00:00Z","v":256,"vw":18.78},{"c":18.87,"h":18.87,"l":18.84,"n":7,"o":18.84,"t":"2026-10-13T12:45:00Z","v":583,"vw":18.846468},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-13T13:00:00Z","v":175,"vw":18.9},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-10-13T13:15:00Z","v":500,"vw":18.54},{"c":18.8,"h":18.96,"l":18.62,"n":760,"o":18.73,"t":"2026-10-13T13:30:00Z","v":61273,"vw":18.788128},{"c":18.69,"h":18.8,"l":18.65,"n":658,"o":18.8,"t":"2026-10-13T13:45:00Z","v":33696,"vw":18.716738},{"c":18.935,"h":19.19,"l":18.66,"n":2021,"o":18.68,"t":"2026-10-13T14:00:00Z","v":454376,"vw":18.952526},{"c":19.165,"h":19.295,"l":18.935,"n":1253,"o":18.935,"t":"2026-10-13T14:15:00Z","v":373117,"vw":19.050716},{"c":19.39,"h":19.44,"l":19.14,"n":1020,"o":19.165,"t":"2026-10-13T14:30:00Z","v":106354,"vw":19.249418},{"c":19.345,"h":19.44,"l":19.31,"n":1068,"o":19.395,"t":"2026-10-13T14:45:00Z","v":98762,"vw":19.363972},{"c":19.41,"h":19.62,"l":19.335,"n":1405,"o":19.345,"t":"2026-10-13T15:00:00Z","v":127835,"vw":19.492798},{"c":19.385,"h":19.4,"l":19.235,"n":840,"o":19.4,"t":"2026-10-13T15:15:00Z","v":61540,"vw":19.302552},{"c":19.35,"h":19.47,"l":19.34,"n":1006,"o":19.4,"t":"2026-10-13T15:30:00Z","v":75456,"vw":19.4379},{"c":19.39,"h":19.405,"l":19.295,"n":742,"o":19.34,"t":"2026-10-13T15:45:00Z","v":53987,"vw":19.349239},{"c":19.24,"h":19.42,"l":19.19,"n":1238,"o":19.385,"t":"2026-10-13T16:00:00Z","v":145139,"vw":19.317487},{"c":19.185,"h":19.23,"l":19.13,"n":744,"o":19.215,"t":"2026-10-13T16:15:00Z","v":38730,"vw":19.17779},{"c":19.205,"h":19.26,"l":19.175,"n":722,"o":19.18,"t":"2026-10-13T16:30:00Z","v":34747,"vw":19.209049},{"c":19.22,"h":19.25,"l":19.18,"n":748,"o":19.18,"t":"2026-10-13T16:45:00Z","v":36650,"vw":19.220371},{"c":19.14,"h":19.22,"l":19.13,"n":819,"o":19.22,"t":"2026-10-13T17:00:00Z","v":42153,"vw":19.163322},{"c":19.12,"h":19.14,"l":19.095,"n":688,"o":19.14,"t":"2026-10-13T17:15:00Z","v":37220,"vw":19.117516},{"c":19.09,"h":19.13,"l":19.075,"n":737,"o":19.12,"t":"2026-10-13T17:30:00Z","v":40423,"vw":19.098601},{"c":19.005,"h":19.1,"l":18.99,"n":842,"o":19.09,"t":"2026-10-13T17:45:00Z","v":41055,"vw":19.067358},{"c":19.03,"h":19.105,"l":18.975,"n":811,"o":18.995,"t":"2026-10-13T18:00:00Z","v":49517,"vw":19.023136},{"c":18.95,"h":19.0251,"l":18.935,"n":934,"o":19.0251,"t":"2026-10-13T18:15:00Z","v":65300,"vw":18.965831},{"c":18.97,"h":18.98,"l":18.88,"n":854,"o":18.95,"t":"2026-10-13T18:30:00Z","v":50369,"vw":18.925408},{"c":18.93,"h":19,"l":18.88,"n":939,"o":18.97,"t":"2026-10-13T18:45:00Z","v":51660,"vw":18.937659},{"c":18.97,"h":19.01,"l":18.865,"n":1755,"o":18.93,"t":"2026-10-13T19:00:00Z","v":138115,"vw":18.953081},{"c":19.095,"h":19.1,"l":18.98,"n":1989,"o":18.98,"t":"2026-10-13T19:15:00Z","v":207894,"vw":19.027393},{"c":19.02,"h":19.09,"l":18.935,"n":1920,"o":19.09,"t":"2026-10-13T19:30:00Z","v":136180,"vw":19.018315},{"c":19.07,"h":19.14,"l":18.995,"n":6062,"o":19.02,"t":"2026-10-13T19:45:00Z","v":526199,"vw":19.067508},{"c":19.07,"h":19.07,"l":19.07,"n":21,"o":19.07,"t":"2026-10-13T20:00:00Z","v":1055698,"vw":19.07},{"c":19,"h":19.07,"l":19,"n":5,"o":19.07,"t":"2026-10-14T12:30:00Z","v":2051,"vw":19.052683},{"c":18.65,"h":18.94,"l":18.65,"n":428,"o":18.82,"t":"2026-10-14T13:30:00Z","v":53047,"vw":18.780048},{"c":18.66,"h":18.805,"l":18.63,"n":521,"o":18.6831,"t":"2026-10-14T13:45:00Z","v":30273,"vw":18.719195},{"c":18.6,"h":18.7,"l":18.5,"n":710,"o":18.68,"t":"2026-10-14T14:00:00Z","v":32483,"vw":18.583687},{"c":18.635,"h":18.65,"l":18.56,"n":456,"o":18.595,"t":"2026-10-14T14:15:00Z","v":19450,"vw":18.59571},{"c":18.73,"h":18.76,"l":18.58,"n":739,"o":18.63,"t":"2026-10-14T14:30:00Z","v":37452,"vw":18.667403},{"c":18.54,"h":18.74,"l":18.47,"n":541,"o":18.73,"t":"2026-10-14T14:45:00Z","v":27960,"vw":18.577974},{"c":18.425,"h":18.535,"l":18.39,"n":587,"o":18.535,"t":"2026-10-14T15:00:00Z","v":34998,"vw":18.433698},{"c":18.54,"h":18.55,"l":18.42,"n":643,"o":18.44,"t":"2026-10-14T15:15:00Z","v":61298,"vw":18.487376},{"c":18.665,"h":18.7,"l":18.53,"n":799,"o":18.54,"t":"2026-10-14T15:30:00Z","v":80630,"vw":18.578795},{"c":18.72,"h":18.73,"l":18.66,"n":420,"o":18.68,"t":"2026-10-14T15:45:00Z","v":22561,"vw":18.690177},{"c":18.66,"h":18.76,"l":18.66,"n":596,"o":18.73,"t":"2026-10-14T16:00:00Z","v":33480,"vw":18.721972},{"c":18.5,"h":18.66,"l":18.491,"n":773,"o":18.66,"t":"2026-10-14T16:15:00Z","v":43424,"vw":18.578095},{"c":18.525,"h":18.555,"l":18.49,"n":530,"o":18.49,"t":"2026-10-14T16:30:00Z","v":33271,"vw":18.529259},{"c":18.38,"h":18.525,"l":18.36,"n":605,"o":18.525,"t":"2026-10-14T16:45:00Z","v":32765,"vw":18.436016},{"c":18.36,"h":18.4,"l":18.35,"n":658,"o":18.38,"t":"2026-10-14T17:00:00Z","v":38303,"vw":18.378378},{"c":18.515,"h":18.53,"l":18.355,"n":557,"o":18.36,"t":"2026-10-14T17:15:00Z","v":23481,"vw":18.459393},{"c":18.54,"h":18.555,"l":18.48,"n":858,"o":18.515,"t":"2026-10-14T17:30:00Z","v":63232,"vw":18.529607},{"c":18.51,"h":18.555,"l":18.51,"n":510,"o":18.54,"t":"2026-10-14T17:45:00Z","v":27699,"vw":18.529015},{"c":18.5075,"h":18.545,"l":18.465,"n":735,"o":18.525,"t":"2026-10-14T18:00:00Z","v":57227,"vw":18.51055},{"c":18.535,"h":18.55,"l":18.48,"n":683,"o":18.505,"t":"2026-10-14T18:15:00Z","v":32940,"vw":18.504991},{"c":18.57,"h":18.59,"l":18.49,"n":916,"o":18.535,"t":"2026-10-14T18:30:00Z","v":119489,"vw":18.549616},{"c":18.54,"h":18.595,"l":18.49,"n":992,"o":18.575,"t":"2026-10-14T18:45:00Z","v":84448,"vw":18.557839},{"c":18.585,"h":18.605,"l":18.52,"n":702,"o":18.535,"t":"2026-10-14T19:00:00Z","v":35789,"vw":18.557424},{"c":18.615,"h":18.69,"l":18.555,"n":960,"o":18.585,"t":"2026-10-14T19:15:00Z","v":51230,"vw":18.620938},{"c":18.52,"h":18.61,"l":18.45,"n":1467,"o":18.61,"t":"2026-10-14T19:30:00Z","v":85209,"vw":18.531793},{"c":18.49,"h":18.56,"l":18.44,"n":4591,"o":18.52,"t":"2026-10-14T19:45:00Z","v":347250,"vw":18.51009},{"c":18.49,"h":18.49,"l":18.49,"n":25,"o":18.49,"t":"2026-10-14T20:00:00Z","v":315711,"vw":18.49},{"c":18.39,"h":18.76,"l":18.39,"n":2,"o":18.76,"t":"2026-10-14T22:30:00Z","v":200,"vw":18.575},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-14T23:00:00Z","v":150,"vw":18.56},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-15T12:45:00Z","v":600,"vw":18.65},{"c":18.52,"h":18.816,"l":18.5151,"n":581,"o":18.62,"t":"2026-10-15T13:30:00Z","v":40287,"vw":18.672205},{"c":18.795,"h":18.795,"l":18.491,"n":455,"o":18.525,"t":"2026-10-15T13:45:00Z","v":30316,"vw":18.650358},{"c":19.03,"h":19.05,"l":18.81,"n":798,"o":18.84,"t":"2026-10-15T14:00:00Z","v":48104,"vw":18.944231},{"c":19.02,"h":19.06,"l":18.93,"n":661,"o":19.035,"t":"2026-10-15T14:15:00Z","v":41207,"vw":18.991137},{"c":19.05,"h":19.16,"l":19.05,"n":767,"o":19.05,"t":"2026-10-15T14:30:00Z","v":37194,"vw":19.089501},{"c":18.985,"h":19.045,"l":18.905,"n":558,"o":19.04,"t":"2026-10-15T14:45:00Z","v":33397,"vw":18.964303},{"c":18.935,"h":19.035,"l":18.935,"n":628,"o":18.985,"t":"2026-10-15T15:00:00Z","v":31190,"vw":18.988761},{"c":18.73,"h":18.92,"l":18.71,"n":761,"o":18.895,"t":"2026-10-15T15:15:00Z","v":52703,"vw":18.771573},{"c":18.68,"h":18.77,"l":18.66,"n":613,"o":18.75,"t":"2026-10-15T15:30:00Z","v":32242,"vw":18.726441},{"c":18.73,"h":18.74,"l":18.6401,"n":525,"o":18.69,"t":"2026-10-15T15:45:00Z","v":21549,"vw":18.683537},{"c":18.65,"h":18.745,"l":18.61,"n":681,"o":18.73,"t":"2026-10-15T16:00:00Z","v":40222,"vw":18.675816},{"c":18.63,"h":18.645,"l":18.575,"n":554,"o":18.645,"t":"2026-10-15T16:15:00Z","v":33857,"vw":18.605297},{"c":18.78,"h":18.78,"l":18.6,"n":634,"o":18.64,"t":"2026-10-15T16:30:00Z","v":33386,"vw":18.66236},{"c":18.86,"h":18.86,"l":18.74,"n":548,"o":18.78,"t":"2026-10-15T16:45:00Z","v":26915,"vw":18.786276},{"c":18.895,"h":18.895,"l":18.8,"n":785,"o":18.86,"t":"2026-10-15T17:00:00Z","v":46204,"vw":18.844591},{"c":18.84,"h":18.945,"l":18.81,"n":762,"o":18.895,"t":"2026-10-15T17:15:00Z","v":36824,"vw":18.88073},{"c":18.93,"h":18.95,"l":18.83,"n":643,"o":18.86,"t":"2026-10-15T17:30:00Z","v":32798,"vw":18.87647},{"c":18.96,"h":18.97,"l":18.91,"n":755,"o":18.94,"t":"2026-10-15T17:45:00Z","v":41592,"vw":18.948432},{"c":19.01,"h":19.03,"l":18.935,"n":998,"o":18.955,"t":"2026-10-15T18:00:00Z","v":55383,"vw":18.96826},{"c":18.88,"h":19.01,"l":18.875,"n":798,"o":19.01,"t":"2026-10-15T18:15:00Z","v":52339,"vw":18.949734},{"c":18.915,"h":18.96,"l":18.88,"n":752,"o":18.88,"t":"2026-10-15T18:30:00Z","v":50326,"vw":18.919153},{"c":18.89,"h":18.93,"l":18.865,"n":956,"o":18.915,"t":"2026-10-15T18:45:00Z","v":72642,"vw":18.887235},{"c":18.98,"h":19.08,"l":18.89,"n":1483,"o":18.89,"t":"2026-10-15T19:00:00Z","v":150906,"vw":19.014861},{"c":18.94,"h":18.98,"l":18.92,"n":1141,"o":18.98,"t":"2026-10-15T19:15:00Z","v":80038,"vw":18.944299},{"c":18.985,"h":19.04,"l":18.94,"n":1763,"o":18.94,"t":"2026-10-15T19:30:00Z","v":116824,"vw":18.991162},{"c":18.96,"h":19,"l":18.875,"n":6583,"o":18.98,"t":"2026-10-15T19:45:00Z","v":581303,"vw":18.938522},{"c":18.87,"h":18.96,"l":18.87,"n":23,"o":18.96,"t":"2026-10-15T20:00:00Z","v":535714,"vw":18.959745},{"c":18.93,"h":18.93,"l":18.8972,"n":2,"o":18.8972,"t":"2026-10-16T11:15:00Z","v":300,"vw":18.9136},{"c":18.751,"h":19.12,"l":18.74,"n":434,"o":19.01,"t":"2026-10-16T13:30:00Z","v":43912,"vw":18.970545},{"c":18.73,"h":18.816,"l":18.677,"n":538,"o":18.75,"t":"2026-10-16T13:45:00Z","v":23500,"vw":18.74977},{"c":18.675,"h":18.795,"l":18.675,"n":568,"o":18.72,"t":"2026-10-16T14:00:00Z","v":25705,"vw":18.740621},{"c":18.68,"h":18.76,"l":18.67,"n":392,"o":18.67,"t":"2026-10-16T14:15:00Z","v":21224,"vw":18.713281},{"c":18.73,"h":18.75,"l":18.67,"n":507,"o":18.67,"t":"2026-10-16T14:30:00Z","v":25184,"vw":18.719834},{"c":18.64,"h":18.775,"l":18.64,"n":662,"o":18.735,"t":"2026-10-16T14:45:00Z","v":34001,"vw":18.701306},{"c":18.69,"h":18.715,"l":18.59,"n":708,"o":18.66,"t":"2026-10-16T15:00:00Z","v":33801,"vw":18.646553},{"c":18.55,"h":18.75,"l":18.53,"n":593,"o":18.705,"t":"2026-10-16T15:15:00Z","v":31477,"vw":18.615928},{"c":18.37,"h":18.54,"l":18.345,"n":657,"o":18.54,"t":"2026-10-16T15:30:00Z","v":34075,"vw":18.408671},{"c":18.46,"h":18.7,"l":18.38,"n":886,"o":18.38,"t":"2026-10-16T15:45:00Z","v":39784,"vw":18.576226},{"c":18.675,"h":18.675,"l":18.455,"n":670,"o":18.49,"t":"2026-10-16T16:00:00Z","v":32643,"vw":18.594132},{"c":18.59,"h":18.7,"l":18.58,"n":520,"o":18.7,"t":"2026-10-16T16:15:00Z","v":22418,"vw":18.641187},{"c":18.58,"h":18.58,"l":18.55,"n":372,"o":18.57,"t":"2026-10-16T16:30:00Z","v":14166,"vw":18.563526},{"c":18.53,"h":18.65,"l":18.53,"n":655,"o":18.59,"t":"2026-10-16T16:45:00Z","v":30128,"vw":18.601425},{"c":18.45,"h":18.53,"l":18.445,"n":422,"o":18.51,"t":"2026-10-16T17:00:00Z","v":17759,"vw":18.496243},{"c":18.49,"h":18.56,"l":18.44,"n":555,"o":18.45,"t":"2026-10-16T17:15:00Z","v":24632,"vw":18.507946},{"c":18.59,"h":18.605,"l":18.47,"n":608,"o":18.48,"t":"2026-10-16T17:30:00Z","v":19567,"vw":18.523084},{"c":18.42,"h":18.59,"l":18.41,"n":636,"o":18.59,"t":"2026-10-16T17:45:00Z","v":23972,"vw":18.492113},{"c":18.48,"h":18.535,"l":18.4,"n":702,"o":18.41,"t":"2026-10-16T18:00:00Z","v":33318,"vw":18.486257},{"c":18.54,"h":18.55,"l":18.48,"n":750,"o":18.49,"t":"2026-10-16T18:15:00Z","v":36520,"vw":18.51821},{"c":18.57,"h":18.575,"l":18.52,"n":844,"o":18.54,"t":"2026-10-16T18:30:00Z","v":39166,"vw":18.545113},{"c":18.56,"h":18.58,"l":18.51,"n":800,"o":18.56,"t":"2026-10-16T18:45:00Z","v":29398,"vw":18.551408},{"c":18.55,"h":18.56,"l":18.47,"n":802,"o":18.56,"t":"2026-10-16T19:00:00Z","v":31883,"vw":18.50865},{"c":18.5,"h":18.57,"l":18.475,"n":1056,"o":18.56,"t":"2026-10-16T19:15:00Z","v":48234,"vw":18.53559},{"c":18.42,"h":18.55,"l":18.385,"n":1642,"o":18.51,"t":"2026-10-16T19:30:00Z","v":83656,"vw":18.484127},{"c":18.52,"h":18.53,"l":18.35,"n":4736,"o":18.42,"t":"2026-10-16T19:45:00Z","v":329446,"vw":18.479366},{"c":18.52,"h":18.52,"l":18.52,"n":33,"o":18.52,"t":"2026-10-16T20:00:00Z","v":319460,"vw":18.52},{"c":18.175,"h":18.6,"l":18.12,"n":593,"o":18.38,"t":"2026-10-19T13:30:00Z","v":48146,"vw":18.310636},{"c":18.115,"h":18.301,"l":18.08,"n":618,"o":18.17,"t":"2026-10-19T13:45:00Z","v":40158,"vw":18.167504},{"c":18.075,"h":18.135,"l":18,"n":571,"o":18.09,"t":"2026-10-19T14:00:00Z","v":30822,"vw":18.069109},{"c":17.855,"h":18.115,"l":17.8,"n":1084,"o":18.08,"t":"2026-10-19T14:15:00Z","v":66097,"vw":17.925221},{"c":17.71,"h":17.87,"l":17.68,"n":1178,"o":17.855,"t":"2026-10-19T14:30:00Z","v":81205,"vw":17.801779},{"c":17.75,"h":17.76,"l":17.67,"n":804,"o":17.71,"t":"2026-10-19T14:45:00Z","v":36803,"vw":17.714439},{"c":17.845,"h":17.85,"l":17.73,"n":1021,"o":17.73,"t":"2026-10-19T15:00:00Z","v":64589,"vw":17.798855},{"c":17.68,"h":17.85,"l":17.675,"n":1127,"o":17.83,"t":"2026-10-19T15:15:00Z","v":71583,"vw":17.75457},{"c":17.695,"h":17.735,"l":17.59,"n":955,"o":17.68,"t":"2026-10-19T15:30:00Z","v":53093,"vw":17.661042},{"c":17.765,"h":17.8285,"l":17.68,"n":1724,"o":17.69,"t":"2026-10-19T15:45:00Z","v":133021,"vw":17.761455},{"c":17.66,"h":17.786,"l":17.64,"n":800,"o":17.78,"t":"2026-10-19T16:00:00Z","v":59690,"vw":17.709479},{"c":17.6,"h":17.69,"l":17.575,"n":655,"o":17.67,"t":"2026-10-19T16:15:00Z","v":34782,"vw":17.614894},{"c":17.635,"h":17.66,"l":17.505,"n":890,"o":17.59,"t":"2026-10-19T16:30:00Z","v":46058,"vw":17.59563},{"c":17.66,"h":17.73,"l":17.63,"n":1008,"o":17.635,"t":"2026-10-19T16:45:00Z","v":67285,"vw":17.680717},{"c":17.7,"h":17.72,"l":17.65,"n":936,"o":17.66,"t":"2026-10-19T17:00:00Z","v":50794,"vw":17.691832},{"c":17.695,"h":17.7,"l":17.65,"n":776,"o":17.7,"t":"2026-10-19T17:15:00Z","v":32329,"vw":17.669132},{"c":17.78,"h":17.835,"l":17.685,"n":1108,"o":17.69,"t":"2026-10-19T17:30:00Z","v":54561,"vw":17.744626},{"c":17.745,"h":17.79,"l":17.7,"n":1118,"o":17.78,"t":"2026-10-19T17:45:00Z","v":57395,"vw":17.743419},{"c":17.8,"h":17.8,"l":17.72,"n":962,"o":17.74,"t":"2026-10-19T18:00:00Z","v":45253,"vw":17.74717},{"c":17.8,"h":17.82,"l":17.73,"n":1944,"o":17.79,"t":"2026-10-19T18:15:00Z","v":170363,"vw":17.780121},{"c":17.79,"h":17.88,"l":17.77,"n":1170,"o":17.78,"t":"2026-10-19T18:30:00Z","v":79864,"vw":17.81764},{"c":17.945,"h":17.95,"l":17.805,"n":1407,"o":17.805,"t":"2026-10-19T18:45:00Z","v":90098,"vw":17.870708},{"c":17.835,"h":17.95,"l":17.835,"n":1931,"o":17.945,"t":"2026-10-19T19:00:00Z","v":164422,"vw":17.878988},{"c":17.905,"h":17.94,"l":17.83,"n":2100,"o":17.83,"t":"2026-10-19T19:15:00Z","v":155701,"vw":17.900627},{"c":17.92,"h":17.94,"l":17.85,"n":3098,"o":17.91,"t":"2026-10-19T19:30:00Z","v":235523,"vw":17.890755},{"c":18,"h":18.03,"l":17.9,"n":6101,"o":17.92,"t":"2026-10-19T19:45:00Z","v":557977,"vw":17.980608},{"c":17.65,"h":18.01,"l":17.65,"n":25,"o":18.01,"t":"2026-10-19T20:00:00Z","v":349701,"vw":18.009792},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T22:45:00Z","v":122,"vw":18},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-20T13:15:00Z","v":690,"vw":18.1},{"c":18.23,"h":18.36,"l":18.11,"n":784,"o":18.11,"t":"2026-10-20T13:30:00Z","v":86340,"vw":18.248762},{"c":18.22,"h":18.27,"l":18.135,"n":938,"o":18.2,"t":"2026-10-20T13:45:00Z","v":81484,"vw":18.203507},{"c":18.19,"h":18.23,"l":18.04,"n":514,"o":18.19,"t":"2026-10-20T14:00:00Z","v":42793,"vw":18.181215},{"c":18.31,"h":18.36,"l":18.19,"n":1502,"o":18.2,"t":"2026-10-20T14:15:00Z","v":180849,"vw":18.272187},{"c":18.23,"h":18.34,"l":18.2,"n":521,"o":18.29,"t":"2026-10-20T14:30:00Z","v":26777,"vw":18.251922},{"c":18.09,"h":18.275,"l":18.09,"n":820,"o":18.22,"t":"2026-10-20T14:45:00Z","v":47305,"vw":18.186118},{"c":18.05,"h":18.14,"l":18.02,"n":645,"o":18.1,"t":"2026-10-20T15:00:00Z","v":28064,"vw":18.076403},{"c":18.05,"h":18.12,"l":18.04,"n":542,"o":18.055,"t":"2026-10-20T15:15:00Z","v":23966,"vw":18.075648},{"c":17.93,"h":18.07,"l":17.93,"n":728,"o":18.05,"t":"2026-10-20T15:30:00Z","v":37989,"vw":18.0025},{"c":17.795,"h":17.915,"l":17.76,"n":602,"o":17.915,"t":"2026-10-20T15:45:00Z","v":24090,"vw":17.830959},{"c":17.73,"h":17.795,"l":17.69,"n":577,"o":17.795,"t":"2026-10-20T16:00:00Z","v":22779,"vw":17.744983},{"c":17.76,"h":17.77,"l":17.675,"n":649,"o":17.77,"t":"2026-10-20T16:15:00Z","v":29190,"vw":17.71303},{"c":17.67,"h":17.7642,"l":17.62,"n":823,"o":17.74,"t":"2026-10-20T16:30:00Z","v":38664,"vw":17.715829},{"c":17.61,"h":17.69,"l":17.6,"n":542,"o":17.67,"t":"2026-10-20T16:45:00Z","v":19546,"vw":17.641803},{"c":17.57,"h":17.63,"l":17.56,"n":698,"o":17.62,"t":"2026-10-20T17:00:00Z","v":30170,"vw":17.587177},{"c":17.55,"h":17.66,"l":17.53,"n":781,"o":17.57,"t":"2026-10-20T17:15:00Z","v":37309,"vw":17.610338},{"c":17.68,"h":17.69,"l":17.54,"n":831,"o":17.55,"t":"2026-10-20T17:30:00Z","v":67853,"vw":17.629346},{"c":17.665,"h":17.69,"l":17.64,"n":689,"o":17.68,"t":"2026-10-20T17:45:00Z","v":21197,"vw":17.665584},{"c":17.65,"h":17.71,"l":17.65,"n":843,"o":17.665,"t":"2026-10-20T18:00:00Z","v":34250,"vw":17.66923},{"c":17.56,"h":17.65,"l":17.555,"n":789,"o":17.64,"t":"2026-10-20T18:15:00Z","v":33734,"vw":17.61466},{"c":17.61,"h":17.62,"l":17.51,"n":794,"o":17.56,"t":"2026-10-20T18:30:00Z","v":34325,"vw":17.559376},{"c":17.65,"h":17.67,"l":17.56,"n":994,"o":17.61,"t":"2026-10-20T18:45:00Z","v":45595,"vw":17.623398},{"c":17.595,"h":17.65,"l":17.55,"n":1061,"o":17.65,"t":"2026-10-20T19:00:00Z","v":48832,"vw":17.595172},{"c":17.645,"h":17.6563,"l":17.575,"n":1001,"o":17.59,"t":"2026-10-20T19:15:00Z","v":48393,"vw":17.624075},{"c":17.77,"h":17.795,"l":17.64,"n":1798,"o":17.65,"t":"2026-10-20T19:30:00Z","v":106530,"vw":17.747124},{"c":17.83,"h":17.89,"l":17.7,"n":5524,"o":17.77,"t":"2026-10-20T19:45:00Z","v":438768,"vw":17.800158},{"c":17.84,"h":17.84,"l":17.83,"n":25,"o":17.83,"t":"2026-10-20T20:00:00Z","v":807514,"vw":17.839997},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T21:45:00Z","v":598,"vw":17.74},{"c":17.8813,"h":17.8813,"l":17.8813,"n":1,"o":17.8813,"t":"2026-10-21T11:00:00Z","v":200,"vw":17.8813},{"c":17.72,"h":17.87,"l":17.63,"n":185,"o":17.87,"t":"2026-10-21T13:30:00Z","v":25031,"vw":17.830015},{"c":17.68,"h":17.82,"l":17.65,"n":582,"o":17.66,"t":"2026-10-21T13:45:00Z","v":45638,"vw":17.712795},{"c":17.44,"h":17.67,"l":17.43,"n":1396,"o":17.67,"t":"2026-10-21T14:00:00Z","v":125788,"vw":17.503963},{"c":17.29,"h":17.485,"l":17.29,"n":971,"o":17.45,"t":"2026-10-21T14:15:00Z","v":58914,"vw":17.399645},{"c":17.23,"h":17.32,"l":17.04,"n":4324,"o":17.3,"t":"2026-10-21T14:30:00Z","v":627409,"vw":17.133594},{"c":17.19,"h":17.36,"l":17.19,"n":1540,"o":17.22,"t":"2026-10-21T14:45:00Z","v":142372,"vw":17.274394},{"c":17.215,"h":17.26,"l":17.1,"n":1877,"o":17.19,"t":"2026-10-21T15:00:00Z","v":143042,"vw":17.184201},{"c":17.13,"h":17.22,"l":17.1,"n":2023,"o":17.21,"t":"2026-10-21T15:15:00Z","v":115354,"vw":17.153665},{"c":17.11,"h":17.145,"l":17.07,"n":1733,"o":17.13,"t":"2026-10-21T15:30:00Z","v":108369,"vw":17.113596},{"c":17.09,"h":17.15,"l":17.07,"n":2359,"o":17.125,"t":"2026-10-21T15:45:00Z","v":162120,"vw":17.109909},{"c":17.09,"h":17.105,"l":17.055,"n":1559,"o":17.08,"t":"2026-10-21T16:00:00Z","v":78331,"vw":17.084027},{"c":17.105,"h":17.11,"l":17.065,"n":1585,"o":17.09,"t":"2026-10-21T16:15:00Z","v":98549,"vw":17.089485},{"c":17.105,"h":17.11,"l":16.99,"n":2337,"o":17.1,"t":"2026-10-21T16:30:00Z","v":149462,"vw":17.04562},{"c":17.09,"h":17.12,"l":17.04,"n":1235,"o":17.1,"t":"2026-10-21T16:45:00Z","v":78320,"vw":17.072988},{"c":17.1,"h":17.12,"l":17.07,"n":598,"o":17.1,"t":"2026-10-21T17:00:00Z","v":27024,"vw":17.099391},{"c":17.15,"h":17.16,"l":17.075,"n":654,"o":17.09,"t":"2026-10-21T17:15:00Z","v":32019,"vw":17.096597},{"c":17.17,"h":17.21,"l":17.15,"n":950,"o":17.15,"t":"2026-10-21T17:30:00Z","v":53258,"vw":17.177669},{"c":17.16,"h":17.175,"l":17.125,"n":674,"o":17.165,"t":"2026-10-21T17:45:00Z","v":33650,"vw":17.14409},{"c":17.17,"h":17.205,"l":17.14,"n":931,"o":17.15,"t":"2026-10-21T18:00:00Z","v":46151,"vw":17.167768},{"c":17.105,"h":17.19,"l":17.105,"n":813,"o":17.18,"t":"2026-10-21T18:15:00Z","v":38497,"vw":17.14434},{"c":17.16,"h":17.16,"l":17.105,"n":1020,"o":17.11,"t":"2026-10-21T18:30:00Z","v":51805,"vw":17.122045},{"c":17.065,"h":17.2,"l":17.03,"n":1768,"o":17.16,"t":"2026-10-21T18:45:00Z","v":103651,"vw":17.084129},{"c":16.845,"h":17.055,"l":16.76,"n":2865,"o":17.055,"t":"2026-10-21T19:00:00Z","v":195134,"vw":16.882412},{"c":16.82,"h":16.85,"l":16.78,"n":1727,"o":16.84,"t":"2026-10-21T19:15:00Z","v":103180,"vw":16.813702},{"c":16.81,"h":16.865,"l":16.79,"n":2080,"o":16.81,"t":"2026-10-21T19:30:00Z","v":138260,"vw":16.823002},{"c":16.86,"h":16.865,"l":16.73,"n":6968,"o":16.815,"t":"2026-10-21T19:45:00Z","v":647942,"vw":16.811692},{"c":16.85,"h":16.85,"l":16.85,"n":21,"o":16.85,"t":"2026-10-21T20:00:00Z","v":575643,"vw":16.85},{"c":16.73,"h":16.87,"l":16.73,"n":2,"o":16.87,"t":"2026-10-21T20:45:00Z","v":1500,"vw":16.851333},{"c":16.83,"h":16.86,"l":16.83,"n":7,"o":16.84,"t":"2026-10-22T13:15:00Z","v":670,"vw":16.845455},{"c":16.96,"h":17.13,"l":16.75,"n":484,"o":16.88,"t":"2026-10-22T13:30:00Z","v":44674,"vw":16.973852},{"c":17.05,"h":17.05,"l":16.92,"n":662,"o":16.955,"t":"2026-10-22T13:45:00Z","v":40016,"vw":16.99613},{"c":17.08,"h":17.19,"l":17.05,"n":612,"o":17.05,"t":"2026-10-22T14:00:00Z","v":28789,"vw":17.111366},{"c":17.1249,"h":17.19,"l":17.11,"n":560,"o":17.13,"t":"2026-10-22T14:15:00Z","v":20520,"vw":17.157962},{"c":17.24,"h":17.24,"l":17.12,"n":1029,"o":17.15,"t":"2026-10-22T14:30:00Z","v":47661,"vw":17.179761},{"c":17.09,"h":17.235,"l":17.08,"n":812,"o":17.22,"t":"2026-10-22T14:45:00Z","v":29677,"vw":17.119212},{"c":17.05,"h":17.09,"l":17.025,"n":941,"o":17.08,"t":"2026-10-22T15:00:00Z","v":40806,"vw":17.05748},{"c":16.94,"h":17.07,"l":16.91,"n":902,"o":17.055,"t":"2026-10-22T15:15:00Z","v":42681,"vw":17.004794},{"c":16.91,"h":16.97,"l":16.89,"n":1141,"o":16.935,"t":"2026-10-22T15:30:00Z","v":75376,"vw":16.9235},{"c":16.88,"h":16.95,"l":16.86,"n":858,"o":16.9,"t":"2026-10-22T15:45:00Z","v":33215,"vw":16.907543},{"c":16.75,"h":16.905,"l":16.72,"n":953,"o":16.89,"t":"2026-10-22T16:00:00Z","v":52847,"vw":16.81593},{"c":16.29,"h":16.76,"l":16.25,"n":2013,"o":16.75,"t":"2026-10-22T16:15:00Z","v":133829,"vw":16.439267},{"c":16.28,"h":16.335,"l":16.26,"n":2018,"o":16.285,"t":"2026-10-22T16:30:00Z","v":155567,"vw":16.290152},{"c":16.34,"h":16.36,"l":16.26,"n":1393,"o":16.29,"t":"2026-10-22T16:45:00Z","v":95602,"vw":16.29675},{"c":16.22,"h":16.38,"l":16.21,"n":1593,"o":16.34,"t":"2026-10-22T17:00:00Z","v":126422,"vw":16.28547},{"c":16.23,"h":16.25,"l":16.17,"n":1382,"o":16.22,"t":"2026-10-22T17:15:00Z","v":89686,"vw":16.21064},{"c":16.205,"h":16.265,"l":16.12,"n":1851,"o":16.22,"t":"2026-10-22T17:30:00Z","v":123614,"vw":16.186158},{"c":16.215,"h":16.22,"l":16.15,"n":1132,"o":16.205,"t":"2026-10-22T17:45:00Z","v":65681,"vw":16.181686},{"c":16.26,"h":16.27,"l":16.2,"n":1524,"o":16.22,"t":"2026-10-22T18:00:00Z","v":90101,"vw":16.229221},{"c":16.25,"h":16.28,"l":16.21,"n":1321,"o":16.25,"t":"2026-10-22T18:15:00Z","v":85743,"vw":16.243919},{"c":16.18,"h":16.245,"l":16.145,"n":1552,"o":16.245,"t":"2026-10-22T18:30:00Z","v":101675,"vw":16.193945},{"c":16.15,"h":16.215,"l":16.14,"n":1360,"o":16.18,"t":"2026-10-22T18:45:00Z","v":94612,"vw":16.167345},{"c":16.125,"h":16.17,"l":16.085,"n":2001,"o":16.15,"t":"2026-10-22T19:00:00Z","v":152705,"vw":16.119617},{"c":16.15,"h":16.19,"l":16.11,"n":2137,"o":16.125,"t":"2026-10-22T19:15:00Z","v":183707,"vw":16.135659},{"c":16.305,"h":16.305,"l":16.1,"n":2972,"o":16.15,"t":"2026-10-22T19:30:00Z","v":244328,"vw":16.167735},{"c":16.37,"h":16.405,"l":16.2,"n":9934,"o":16.29,"t":"2026-10-22T19:45:00Z","v":1150721,"vw":16.308524},{"c":16.36,"h":16.36,"l":16.35,"n":50,"o":16.35,"t":"2026-10-22T20:00:00Z","v":598048,"vw":16.35998}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2423819909360846,"strike":26.23488152978451,"iv":1.0970483743753479,"gamma":0.03978553831974332,"theta":-0.01705518001142747,"vega":0.008014852877993472,"rho":0.0010825499692490856,"breakevenPct":61.84146406308432},{"delta":0.15,"premium":0.6310640801284175,"strike":38.60203891317692,"iv":2.2236986206513336,"gamma":0.02384361222617815,"theta":-0.042072332367147566,"vega":0.010713041215720202,"rho":0.0014335033478985264,"breakevenPct":139.8111429908639},{"delta":0.2,"premium":0.34118958235570157,"strike":19.91905208822149,"iv":0.7230659784138902,"gamma":0.08333078366963867,"theta":-0.016281323322383856,"vega":0.012771609572970436,"rho":0.002277730788335695,"breakevenPct":23.84010801086304},{"delta":0.25,"premium":0.4585053965274519,"strike":19.33247301736274,"iv":0.713399155326138,"gamma":0.09297414359455655,"theta":-0.01759526044110746,"vega":0.01401515720319099,"rho":0.002829427578422848,"breakevenPct":20.97175069615032},{"delta":0.3,"premium":0.5758212106992022,"strike":18.74589394650399,"iv":0.7037323322383858,"gamma":0.10261750351947442,"theta":-0.018909197559831066,"vega":0.015258704833411543,"rho":0.003381124368510001,"breakevenPct":18.1033933814376},{"delta":0.35,"premium":0.6931370248709525,"strike":18.159314875645236,"iv":0.6940655091506336,"gamma":0.1122608634443923,"theta":-0.020223134678554668,"vega":0.016502252463632096,"rho":0.003932821158597154,"breakevenPct":15.235036066724875},{"delta":0.4,"premium":0.8104528390427029,"strike":17.572735804786486,"iv":0.6843986860628813,"gamma":0.12190422336931019,"theta":-0.021537071797278273,"vega":0.01774580009385265,"rho":0.004484517948684308,"breakevenPct":12.36667875201215},{"delta":0.45,"premium":1.1817458796473743,"strike":17.080298965120736,"iv":0.7770619394403986,"gamma":0.11307753928708317,"theta":-0.024234994250670754,"vega":0.017715331544653122,"rho":0.004846235846133559,"breakevenPct":11.62619098269016},{"delta":0.5,"premium":1.5889900344959753,"strike":16.601188194710616,"iv":0.8842102721349175,"gamma":0.10163637408968954,"theta":-0.02712882330394787,"vega":0.01750452280567267,"rho":0.005181061754213976,"breakevenPct":11.18690849148284},{"delta":0.55,"premium":1.9962341893445767,"strike":16.1220774243005,"iv":0.9913586048294366,"gamma":0.09019520889229589,"theta":-0.03002265235722499,"vega":0.01729371406669222,"rho":0.005515887662294392,"breakevenPct":10.747626000275517},{"delta":0.6,"premium":2.403478344193177,"strike":15.64296665389038,"iv":1.0985069375239553,"gamma":0.07875404369490227,"theta":-0.0329164814105021,"vega":0.017082905327711766,"rho":0.005850713570374808,"breakevenPct":10.308343509068196},{"delta":0.65,"premium":2.8107224990417787,"strike":15.16385588348026,"iv":1.2056552702184744,"gamma":0.06731287849750862,"theta":-0.03581031046377922,"vega":0.016872096588731313,"rho":0.0061855394784552245,"breakevenPct":9.869061017860874}],"put":[{"delta":0.3,"premium":0.7046586059743954,"strike":15.094238975817923,"iv":0.7019850640113798,"gamma":0.1062678520625889,"theta":-0.018588477951635846,"vega":0.01588669985775249,"rho":-0.004539708852153511,"breakevenPct":12.044129768682593},{"delta":0.35,"premium":0.9624822190611664,"strike":15.538762446657184,"iv":0.717952347083926,"gamma":0.10658790896159318,"theta":-0.019477524893314366,"vega":0.01629566145092461,"rho":-0.0053968090980767,"breakevenPct":10.902932594156374},{"delta":0.4,"premium":1.2203058321479374,"strike":15.983285917496444,"iv":0.7339196301564723,"gamma":0.10690796586059743,"theta":-0.020366571834992887,"vega":0.01670462304409673,"rho":-0.00625390934399989,"breakevenPct":9.761735419630153},{"delta":0.45,"premium":1.4781294452347082,"strike":16.427809388335703,"iv":0.7498869132290185,"gamma":0.10722802275960171,"theta":-0.021255618776671408,"vega":0.01711358463726885,"rho":-0.007111009589923081,"breakevenPct":8.620538245103933},{"delta":0.5,"premium":1.735953058321479,"strike":16.872332859174964,"iv":0.7658541963015647,"gamma":0.10754807965860598,"theta":-0.02214466571834993,"vega":0.01752254623044097,"rho":-0.007968109835846268,"breakevenPct":7.479341070577715},{"delta":0.55,"premium":1.9937766714082503,"strike":17.316856330014225,"iv":0.781821479374111,"gamma":0.10786813655761024,"theta":-0.023033712660028453,"vega":0.01793150782361309,"rho":-0.00882521008176946,"breakevenPct":6.338143896051494},{"delta":0.6,"premium":3.0984846223623137,"strike":18.57133543171922,"iv":0.8385529666357557,"gamma":0.10087473743109848,"theta":-0.02256538658837818,"vega":0.017171076383608735,"rho":-0.010352858963563518,"breakevenPct":5.422672314444328},{"delta":0.65,"premium":4.7965877216179535,"strike":20.393334465255315,"iv":0.9238471275809187,"gamma":0.08875694394657209,"theta":-0.02114597602439549,"vega":0.015591274314916102,"rho":-0.012350348046001795,"breakevenPct":4.66536220270561},{"delta":0.7,"premium":6.494690820873588,"strike":22.215333498791402,"iv":1.0091412885260815,"gamma":0.07663915046204571,"theta":-0.019726565460412803,"vega":0.014011472246223473,"rho":-0.014347837128440068,"breakevenPct":3.908052090966893},{"delta":0.75,"premium":8.192793920129226,"strike":24.037332532327497,"iv":1.0944354494712445,"gamma":0.06452135697751932,"theta":-0.018307154896430113,"vega":0.01243167017753084,"rho":-0.016345326210878346,"breakevenPct":3.150741979228175},{"delta":0.8,"premium":9.890897019384866,"strike":25.85933156586359,"iv":1.1797296104164074,"gamma":0.05240356349299291,"theta":-0.01688774433244742,"vega":0.010851868108838206,"rho":-0.018342815293316623,"breakevenPct":2.393431867489457},{"delta":0.85,"premium":11.5890001186405,"strike":27.68133059939968,"iv":1.26502377136157,"gamma":0.040285770008466545,"theta":-0.015468333768464735,"vega":0.009272066040145577,"rho":-0.020340304375754896,"breakevenPct":1.6361217557507413},{"delta":0.9,"premium":13.28710321789614,"strike":29.503329632935774,"iv":1.3503179323067331,"gamma":0.02816797652394014,"theta":-0.014048923204482044,"vega":0.007692263971452944,"rho":-0.022337793458193173,"breakevenPct":0.8788116440120222}]},"raw":{"call":[{"delta":0.1,"premium":0.2423819909360846,"strike":26.23488152978451,"iv":1.0970483743753479,"gamma":0.03978553831974332,"theta":-0.01705518001142747,"vega":0.008014852877993472,"rho":0.0010825499692490856,"breakevenPct":61.84146406308432},{"delta":0.15,"premium":0.6310640801284175,"strike":38.60203891317692,"iv":2.2236986206513336,"gamma":0.02384361222617815,"theta":-0.042072332367147566,"vega":0.010713041215720202,"rho":0.0014335033478985264,"breakevenPct":139.8111429908639},{"delta":0.2,"premium":0.34118958235570157,"strike":19.91905208822149,"iv":0.7230659784138902,"gamma":0.08333078366963867,"theta":-0.016281323322383856,"vega":0.012771609572970436,"rho":0.002277730788335695,"breakevenPct":23.84010801086304},{"delta":0.25,"premium":0.4585053965274519,"strike":19.33247301736274,"iv":0.713399155326138,"gamma":0.09297414359455655,"theta":-0.01759526044110746,"vega":0.01401515720319099,"rho":0.002829427578422848,"breakevenPct":20.97175069615032},{"delta":0.3,"premium":0.5758212106992022,"strike":18.74589394650399,"iv":0.7037323322383858,"gamma":0.10261750351947442,"theta":-0.018909197559831066,"vega":0.015258704833411543,"rho":0.003381124368510001,"breakevenPct":18.1033933814376},{"delta":0.35,"premium":0.6931370248709525,"strike":18.159314875645236,"iv":0.6940655091506336,"gamma":0.1122608634443923,"theta":-0.020223134678554668,"vega":0.016502252463632096,"rho":0.003932821158597154,"breakevenPct":15.235036066724875},{"delta":0.4,"premium":0.8104528390427029,"strike":17.572735804786486,"iv":0.6843986860628813,"gamma":0.12190422336931019,"theta":-0.021537071797278273,"vega":0.01774580009385265,"rho":0.004484517948684308,"breakevenPct":12.36667875201215},{"delta":0.45,"premium":1.1817458796473743,"strike":17.080298965120736,"iv":0.7770619394403986,"gamma":0.11307753928708317,"theta":-0.024234994250670754,"vega":0.017715331544653122,"rho":0.004846235846133559,"breakevenPct":11.62619098269016},{"delta":0.5,"premium":1.5889900344959753,"strike":16.601188194710616,"iv":0.8842102721349175,"gamma":0.10163637408968954,"theta":-0.02712882330394787,"vega":0.01750452280567267,"rho":0.005181061754213976,"breakevenPct":11.18690849148284},{"delta":0.55,"premium":1.9962341893445767,"strike":16.1220774243005,"iv":0.9913586048294366,"gamma":0.09019520889229589,"theta":-0.03002265235722499,"vega":0.01729371406669222,"rho":0.005515887662294392,"breakevenPct":10.747626000275517},{"delta":0.6,"premium":2.403478344193177,"strike":15.64296665389038,"iv":1.0985069375239553,"gamma":0.07875404369490227,"theta":-0.0329164814105021,"vega":0.017082905327711766,"rho":0.005850713570374808,"breakevenPct":10.308343509068196},{"delta":0.65,"premium":2.8107224990417787,"strike":15.16385588348026,"iv":1.2056552702184744,"gamma":0.06731287849750862,"theta":-0.03581031046377922,"vega":0.016872096588731313,"rho":0.0061855394784552245,"breakevenPct":9.869061017860874}],"put":[{"delta":0.3,"premium":0.7046586059743954,"strike":15.094238975817923,"iv":0.7019850640113798,"gamma":0.1062678520625889,"theta":-0.018588477951635846,"vega":0.01588669985775249,"rho":-0.004539708852153511,"breakevenPct":12.044129768682593},{"delta":0.35,"premium":0.9624822190611664,"strike":15.538762446657184,"iv":0.717952347083926,"gamma":0.10658790896159318,"theta":-0.019477524893314366,"vega":0.01629566145092461,"rho":-0.0053968090980767,"breakevenPct":10.902932594156374},{"delta":0.4,"premium":1.2203058321479374,"strike":15.983285917496444,"iv":0.7339196301564723,"gamma":0.10690796586059743,"theta":-0.020366571834992887,"vega":0.01670462304409673,"rho":-0.00625390934399989,"breakevenPct":9.761735419630153},{"delta":0.45,"premium":1.4781294452347082,"strike":16.427809388335703,"iv":0.7498869132290185,"gamma":0.10722802275960171,"theta":-0.021255618776671408,"vega":0.01711358463726885,"rho":-0.007111009589923081,"breakevenPct":8.620538245103933},{"delta":0.5,"premium":1.735953058321479,"strike":16.872332859174964,"iv":0.7658541963015647,"gamma":0.10754807965860598,"theta":-0.02214466571834993,"vega":0.01752254623044097,"rho":-0.007968109835846268,"breakevenPct":7.479341070577715},{"delta":0.55,"premium":1.9937766714082503,"strike":17.316856330014225,"iv":0.781821479374111,"gamma":0.10786813655761024,"theta":-0.023033712660028453,"vega":0.01793150782361309,"rho":-0.00882521008176946,"breakevenPct":6.338143896051494},{"delta":0.6,"premium":3.0984846223623137,"strike":18.57133543171922,"iv":0.8385529666357557,"gamma":0.10087473743109848,"theta":-0.02256538658837818,"vega":0.017171076383608735,"rho":-0.010352858963563518,"breakevenPct":5.422672314444328},{"delta":0.65,"premium":4.7965877216179535,"strike":20.393334465255315,"iv":0.9238471275809187,"gamma":0.08875694394657209,"theta":-0.02114597602439549,"vega":0.015591274314916102,"rho":-0.012350348046001795,"breakevenPct":4.66536220270561},{"delta":0.7,"premium":6.494690820873588,"strike":22.215333498791402,"iv":1.0091412885260815,"gamma":0.07663915046204571,"theta":-0.019726565460412803,"vega":0.014011472246223473,"rho":-0.014347837128440068,"breakevenPct":3.908052090966893},{"delta":0.75,"premium":8.192793920129226,"strike":24.037332532327497,"iv":1.0944354494712445,"gamma":0.06452135697751932,"theta":-0.018307154896430113,"vega":0.01243167017753084,"rho":-0.016345326210878346,"breakevenPct":3.150741979228175},{"delta":0.8,"premium":9.890897019384866,"strike":25.85933156586359,"iv":1.1797296104164074,"gamma":0.05240356349299291,"theta":-0.01688774433244742,"vega":0.010851868108838206,"rho":-0.018342815293316623,"breakevenPct":2.393431867489457},{"delta":0.85,"premium":11.5890001186405,"strike":27.68133059939968,"iv":1.26502377136157,"gamma":0.040285770008466545,"theta":-0.015468333768464735,"vega":0.009272066040145577,"rho":-0.020340304375754896,"breakevenPct":1.6361217557507413},{"delta":0.9,"premium":13.28710321789614,"strike":29.503329632935774,"iv":1.3503179323067331,"gamma":0.02816797652394014,"theta":-0.014048923204482044,"vega":0.007692263971452944,"rho":-0.022337793458193173,"breakevenPct":0.8788116440120222}]}},"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"}}