{"symbol":"RYN","url":"https://intraalpha.com/companies/RYN","capturedAt":"2026-10-22T18:40:10.533Z","state":"ready","quote":{"symbol":"RYN","last_price":18.885,"prev_close":18.4,"regular_close":18.89,"change":0.485,"change_pct":2.6359,"regular_change":0.49,"regular_change_pct":2.663,"extended_change":-0.005,"extended_change_pct":-0.0265,"bid":18.88,"ask":18.89,"bid_size":1300,"ask_size":300,"volume":4832896,"vwap":18.785063,"open":18.44,"high":18.955,"low":18.41,"close":18.89,"trade_count":31910,"last_trade_at":"2026-10-22T18:40:05.090259596Z","last_quote_at":"2026-10-22T18:40:07.897581533Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:40:01.114227689-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"RYN","fetched_at":"2026-10-22T18:40:10.063971+00:00","name":"Rayonier Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Rayonier is a leading timber real estate investment trust with assets located in some of the most productive softwood producing regions in the United States and New Zealand. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5506191000,"ebitda":340471000,"pe_ratio":40,"peg_ratio":23.24,"book_value":17.45,"dividend_per_share":1.065,"dividend_yield":0.0566,"eps":0.46,"revenue_ttm":968292000,"gross_profit_ttm":240280000,"profit_margin":0.0783,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0176,"return_on_equity_ttm":0.0202,"quarterly_earnings_growth":-0.976,"quarterly_revenue_growth":2.721,"analyst_target_price":23.67,"analyst_number":0,"beta":0.92,"fifty_two_week_high":23.9,"fifty_two_week_low":17.71,"fifty_day_ma":19.84,"two_hundred_day_ma":21.08,"shares_outstanding":297567000,"forward_pe":32.68,"price_to_sales":5.69,"price_to_book":1.155,"ev_to_revenue":7.59,"ev_to_ebitda":28.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:40:10.063971+00:00"},"optionObservedAt":"2026-10-22T18:35:25.040Z","bars":[{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-15T08:00:00Z","v":1651,"vw":18.73},{"c":18.54,"h":18.54,"l":18.54,"n":3,"o":18.54,"t":"2026-10-15T11:00:00Z","v":300,"vw":18.54},{"c":18.73,"h":18.73,"l":18.73,"n":4,"o":18.73,"t":"2026-10-15T11:05:00Z","v":1410,"vw":18.73},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-15T11:10:00Z","v":215,"vw":18.5},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-15T11:20:00Z","v":415,"vw":18.51},{"c":18.65,"h":18.685,"l":18.65,"n":3,"o":18.685,"t":"2026-10-15T11:25:00Z","v":500,"vw":18.663},{"c":18.64,"h":18.685,"l":18.64,"n":6,"o":18.65,"t":"2026-10-15T11:30:00Z","v":1090,"vw":18.6485},{"c":18.6,"h":18.785,"l":18.6,"n":8,"o":18.6,"t":"2026-10-15T11:40:00Z","v":4495,"vw":18.61267},{"c":18.7,"h":18.7,"l":18.6,"n":5,"o":18.6,"t":"2026-10-15T11:45:00Z","v":1197,"vw":18.621429},{"c":18.99,"h":19.1499,"l":18.91,"n":209,"o":18.97,"t":"2026-10-15T13:30:00Z","v":149527,"vw":19.032848},{"c":18.99,"h":19.04,"l":18.94,"n":777,"o":18.98,"t":"2026-10-15T13:35:00Z","v":78401,"vw":18.993968},{"c":18.98,"h":19.1,"l":18.98,"n":148,"o":19.05,"t":"2026-10-15T13:40:00Z","v":14338,"vw":19.058675},{"c":19.1,"h":19.1,"l":18.965,"n":145,"o":18.97,"t":"2026-10-15T13:45:00Z","v":23786,"vw":19.052531},{"c":19.12,"h":19.18,"l":19.09,"n":262,"o":19.11,"t":"2026-10-15T13:50:00Z","v":37796,"vw":19.138748},{"c":19.1,"h":19.13,"l":19.08,"n":404,"o":19.12,"t":"2026-10-15T13:55:00Z","v":59192,"vw":19.108152},{"c":19.09,"h":19.18,"l":19.09,"n":266,"o":19.11,"t":"2026-10-15T14:00:00Z","v":30939,"vw":19.13756},{"c":19.13,"h":19.17,"l":19.12,"n":173,"o":19.12,"t":"2026-10-15T14:05:00Z","v":13319,"vw":19.145609},{"c":19.11,"h":19.13,"l":19.07,"n":301,"o":19.13,"t":"2026-10-15T14:10:00Z","v":22013,"vw":19.10618},{"c":19.11,"h":19.15,"l":19.11,"n":227,"o":19.115,"t":"2026-10-15T14:15:00Z","v":12503,"vw":19.126435},{"c":19.105,"h":19.12,"l":19.09,"n":219,"o":19.105,"t":"2026-10-15T14:20:00Z","v":23838,"vw":19.111325},{"c":19.1,"h":19.105,"l":19.075,"n":233,"o":19.105,"t":"2026-10-15T14:25:00Z","v":23810,"vw":19.09487},{"c":19.18,"h":19.18,"l":19.11,"n":355,"o":19.11,"t":"2026-10-15T14:30:00Z","v":32978,"vw":19.146404},{"c":19.15,"h":19.195,"l":19.15,"n":563,"o":19.195,"t":"2026-10-15T14:35:00Z","v":33175,"vw":19.175188},{"c":19.08,"h":19.165,"l":19.08,"n":243,"o":19.15,"t":"2026-10-15T14:40:00Z","v":41050,"vw":19.125824},{"c":18.98,"h":19.07,"l":18.98,"n":218,"o":19.07,"t":"2026-10-15T14:45:00Z","v":21912,"vw":19.026581},{"c":18.955,"h":18.985,"l":18.935,"n":181,"o":18.985,"t":"2026-10-15T14:50:00Z","v":12766,"vw":18.960019},{"c":18.93,"h":18.9551,"l":18.91,"n":225,"o":18.955,"t":"2026-10-15T14:55:00Z","v":17509,"vw":18.935268},{"c":18.98,"h":19.01,"l":18.925,"n":278,"o":18.93,"t":"2026-10-15T15:00:00Z","v":29188,"vw":18.952411},{"c":18.98,"h":18.99,"l":18.95,"n":181,"o":18.985,"t":"2026-10-15T15:05:00Z","v":20992,"vw":18.972357},{"c":18.985,"h":19,"l":18.9792,"n":119,"o":18.9792,"t":"2026-10-15T15:10:00Z","v":13410,"vw":18.988349},{"c":18.96,"h":18.985,"l":18.955,"n":141,"o":18.985,"t":"2026-10-15T15:15:00Z","v":10057,"vw":18.97576},{"c":18.95,"h":18.99,"l":18.94,"n":386,"o":18.96,"t":"2026-10-15T15:20:00Z","v":40728,"vw":18.966037},{"c":18.95,"h":18.955,"l":18.93,"n":209,"o":18.95,"t":"2026-10-15T15:25:00Z","v":26941,"vw":18.945929},{"c":18.91,"h":18.95,"l":18.905,"n":146,"o":18.95,"t":"2026-10-15T15:30:00Z","v":10613,"vw":18.919479},{"c":18.92,"h":18.925,"l":18.895,"n":170,"o":18.91,"t":"2026-10-15T15:35:00Z","v":15372,"vw":18.912292},{"c":18.925,"h":18.94,"l":18.89,"n":358,"o":18.93,"t":"2026-10-15T15:40:00Z","v":66579,"vw":18.913636},{"c":18.9,"h":18.95,"l":18.89,"n":219,"o":18.925,"t":"2026-10-15T15:45:00Z","v":27081,"vw":18.910807},{"c":18.925,"h":18.94,"l":18.905,"n":169,"o":18.905,"t":"2026-10-15T15:50:00Z","v":20038,"vw":18.922558},{"c":18.9,"h":18.925,"l":18.88,"n":192,"o":18.92,"t":"2026-10-15T15:55:00Z","v":38998,"vw":18.887167},{"c":18.89,"h":18.9,"l":18.86,"n":169,"o":18.9,"t":"2026-10-15T16:00:00Z","v":19586,"vw":18.881176},{"c":18.875,"h":18.895,"l":18.845,"n":267,"o":18.8901,"t":"2026-10-15T16:05:00Z","v":22537,"vw":18.871324},{"c":18.865,"h":18.875,"l":18.85,"n":206,"o":18.875,"t":"2026-10-15T16:10:00Z","v":14237,"vw":18.864018},{"c":18.87,"h":18.885,"l":18.865,"n":213,"o":18.865,"t":"2026-10-15T16:15:00Z","v":21768,"vw":18.876948},{"c":18.885,"h":18.885,"l":18.87,"n":181,"o":18.875,"t":"2026-10-15T16:20:00Z","v":11549,"vw":18.875507},{"c":18.905,"h":18.905,"l":18.88,"n":276,"o":18.89,"t":"2026-10-15T16:25:00Z","v":20310,"vw":18.898206},{"c":18.905,"h":18.9201,"l":18.899,"n":321,"o":18.9,"t":"2026-10-15T16:30:00Z","v":41351,"vw":18.908504},{"c":18.925,"h":18.94,"l":18.91,"n":198,"o":18.91,"t":"2026-10-15T16:35:00Z","v":15801,"vw":18.926993},{"c":18.915,"h":18.93,"l":18.91,"n":241,"o":18.92,"t":"2026-10-15T16:40:00Z","v":17526,"vw":18.919746},{"c":18.9,"h":18.915,"l":18.9,"n":178,"o":18.915,"t":"2026-10-15T16:45:00Z","v":26092,"vw":18.910297},{"c":18.905,"h":18.905,"l":18.895,"n":245,"o":18.905,"t":"2026-10-15T16:50:00Z","v":17924,"vw":18.901755},{"c":18.91,"h":18.92,"l":18.9,"n":253,"o":18.905,"t":"2026-10-15T16:55:00Z","v":21893,"vw":18.909043},{"c":18.91,"h":18.925,"l":18.91,"n":128,"o":18.915,"t":"2026-10-15T17:00:00Z","v":17693,"vw":18.913963},{"c":18.91,"h":18.9189,"l":18.905,"n":115,"o":18.915,"t":"2026-10-15T17:05:00Z","v":8129,"vw":18.911572},{"c":18.925,"h":18.935,"l":18.915,"n":290,"o":18.915,"t":"2026-10-15T17:10:00Z","v":23234,"vw":18.925146},{"c":18.965,"h":18.965,"l":18.915,"n":329,"o":18.925,"t":"2026-10-15T17:15:00Z","v":28395,"vw":18.938539},{"c":18.955,"h":18.965,"l":18.945,"n":147,"o":18.965,"t":"2026-10-15T17:20:00Z","v":9785,"vw":18.95616},{"c":18.975,"h":18.975,"l":18.955,"n":134,"o":18.955,"t":"2026-10-15T17:25:00Z","v":12437,"vw":18.965475},{"c":18.99,"h":18.99,"l":18.97,"n":214,"o":18.975,"t":"2026-10-15T17:30:00Z","v":19049,"vw":18.982138},{"c":18.965,"h":18.985,"l":18.96,"n":170,"o":18.985,"t":"2026-10-15T17:35:00Z","v":11006,"vw":18.969836},{"c":18.98,"h":18.985,"l":18.96,"n":246,"o":18.96,"t":"2026-10-15T17:40:00Z","v":20916,"vw":18.971005},{"c":18.95,"h":18.975,"l":18.95,"n":182,"o":18.975,"t":"2026-10-15T17:45:00Z","v":13981,"vw":18.964498},{"c":18.97,"h":18.975,"l":18.955,"n":247,"o":18.955,"t":"2026-10-15T17:50:00Z","v":19146,"vw":18.96602},{"c":18.955,"h":18.97,"l":18.954598,"n":182,"o":18.965,"t":"2026-10-15T17:55:00Z","v":13160,"vw":18.959044},{"c":18.97,"h":18.98,"l":18.95,"n":224,"o":18.955,"t":"2026-10-15T18:00:00Z","v":25930,"vw":18.962231},{"c":18.965,"h":18.975,"l":18.96,"n":137,"o":18.975,"t":"2026-10-15T18:05:00Z","v":9482,"vw":18.970685},{"c":18.955,"h":18.9616,"l":18.95,"n":208,"o":18.96,"t":"2026-10-15T18:10:00Z","v":21083,"vw":18.953719},{"c":18.955,"h":18.96,"l":18.9401,"n":242,"o":18.955,"t":"2026-10-15T18:15:00Z","v":19162,"vw":18.954012},{"c":18.945,"h":18.965,"l":18.945,"n":232,"o":18.955,"t":"2026-10-15T18:20:00Z","v":13430,"vw":18.95869},{"c":18.935,"h":18.95,"l":18.93,"n":160,"o":18.94,"t":"2026-10-15T18:25:00Z","v":10035,"vw":18.938633},{"c":18.905,"h":18.9305,"l":18.905,"n":407,"o":18.93,"t":"2026-10-15T18:30:00Z","v":42880,"vw":18.924664},{"c":18.885,"h":18.91,"l":18.885,"n":175,"o":18.91,"t":"2026-10-15T18:35:00Z","v":12223,"vw":18.898143},{"c":18.87,"h":18.895,"l":18.87,"n":262,"o":18.885,"t":"2026-10-15T18:40:00Z","v":31692,"vw":18.885487},{"c":18.875,"h":18.89,"l":18.87,"n":241,"o":18.875,"t":"2026-10-15T18:45:00Z","v":19024,"vw":18.879843},{"c":18.9,"h":18.91,"l":18.87,"n":314,"o":18.875,"t":"2026-10-15T18:50:00Z","v":26812,"vw":18.886693},{"c":18.91,"h":18.915,"l":18.89,"n":268,"o":18.9,"t":"2026-10-15T18:55:00Z","v":25441,"vw":18.899795},{"c":18.935,"h":18.935,"l":18.905,"n":248,"o":18.905,"t":"2026-10-15T19:00:00Z","v":20872,"vw":18.924221},{"c":18.935,"h":18.935,"l":18.915,"n":303,"o":18.93,"t":"2026-10-15T19:05:00Z","v":22389,"vw":18.928774},{"c":18.925,"h":18.935,"l":18.91,"n":284,"o":18.935,"t":"2026-10-15T19:10:00Z","v":21262,"vw":18.921128},{"c":18.925,"h":18.95,"l":18.92,"n":323,"o":18.93,"t":"2026-10-15T19:15:00Z","v":23886,"vw":18.935041},{"c":18.97,"h":18.97,"l":18.9201,"n":610,"o":18.925,"t":"2026-10-15T19:20:00Z","v":80611,"vw":18.945859},{"c":18.975,"h":18.98,"l":18.96,"n":320,"o":18.97,"t":"2026-10-15T19:25:00Z","v":23445,"vw":18.968106},{"c":19.005,"h":19.005,"l":18.97,"n":455,"o":18.975,"t":"2026-10-15T19:30:00Z","v":49373,"vw":18.98711},{"c":18.985,"h":19.02,"l":18.98,"n":366,"o":19.005,"t":"2026-10-15T19:35:00Z","v":35202,"vw":18.998341},{"c":18.96,"h":19,"l":18.935,"n":617,"o":18.99,"t":"2026-10-15T19:40:00Z","v":45151,"vw":18.968667},{"c":18.935,"h":18.97,"l":18.935,"n":442,"o":18.965,"t":"2026-10-15T19:45:00Z","v":33440,"vw":18.949038},{"c":18.955,"h":18.955,"l":18.9201,"n":701,"o":18.93,"t":"2026-10-15T19:50:00Z","v":50222,"vw":18.939112},{"c":18.97,"h":18.975,"l":18.94,"n":2166,"o":18.95,"t":"2026-10-15T19:55:00Z","v":207006,"vw":18.959334},{"c":18.97,"h":18.97,"l":18.97,"n":45,"o":18.97,"t":"2026-10-15T20:00:00Z","v":403781,"vw":18.97},{"c":18.98,"h":19.02,"l":18.9,"n":165,"o":19.02,"t":"2026-10-16T13:30:00Z","v":35241,"vw":19.000143},{"c":19.07,"h":19.09,"l":18.99,"n":158,"o":18.99,"t":"2026-10-16T13:35:00Z","v":9477,"vw":19.039034},{"c":19.07,"h":19.095,"l":19.05,"n":182,"o":19.07,"t":"2026-10-16T13:40:00Z","v":22128,"vw":19.066876},{"c":19.1,"h":19.105,"l":19.06,"n":128,"o":19.075,"t":"2026-10-16T13:45:00Z","v":15835,"vw":19.076433},{"c":19.11,"h":19.14,"l":19.09,"n":272,"o":19.105,"t":"2026-10-16T13:50:00Z","v":37869,"vw":19.107033},{"c":19.12,"h":19.145,"l":19.105,"n":220,"o":19.105,"t":"2026-10-16T13:55:00Z","v":43887,"vw":19.135919},{"c":19.1,"h":19.135,"l":19.085,"n":202,"o":19.12,"t":"2026-10-16T14:00:00Z","v":10896,"vw":19.106944},{"c":19.13,"h":19.13,"l":19.09,"n":229,"o":19.11,"t":"2026-10-16T14:05:00Z","v":14868,"vw":19.107797},{"c":19.1151,"h":19.135,"l":19.105,"n":147,"o":19.125,"t":"2026-10-16T14:10:00Z","v":10229,"vw":19.119883},{"c":19.095,"h":19.11,"l":19.08,"n":131,"o":19.11,"t":"2026-10-16T14:15:00Z","v":8343,"vw":19.09152},{"c":19.1,"h":19.1,"l":19.05,"n":194,"o":19.095,"t":"2026-10-16T14:20:00Z","v":15901,"vw":19.074391},{"c":19.12,"h":19.125,"l":19.105,"n":103,"o":19.11,"t":"2026-10-16T14:25:00Z","v":7090,"vw":19.117195},{"c":19.075,"h":19.13,"l":19.075,"n":163,"o":19.125,"t":"2026-10-16T14:30:00Z","v":10625,"vw":19.109877},{"c":19.04,"h":19.085,"l":19.04,"n":198,"o":19.075,"t":"2026-10-16T14:35:00Z","v":13976,"vw":19.062625},{"c":19.015,"h":19.0451,"l":19.0001,"n":216,"o":19.04,"t":"2026-10-16T14:40:00Z","v":26665,"vw":19.03293},{"c":19.03,"h":19.03,"l":19.005,"n":225,"o":19.02,"t":"2026-10-16T14:45:00Z","v":23672,"vw":19.019603},{"c":19.055,"h":19.065,"l":19.04,"n":156,"o":19.04,"t":"2026-10-16T14:50:00Z","v":15026,"vw":19.056441},{"c":19.075,"h":19.075,"l":19.06,"n":162,"o":19.06,"t":"2026-10-16T14:55:00Z","v":8808,"vw":19.066878},{"c":19.095,"h":19.095,"l":19.07,"n":198,"o":19.075,"t":"2026-10-16T15:00:00Z","v":13447,"vw":19.080593},{"c":19.1,"h":19.11,"l":19.08,"n":232,"o":19.095,"t":"2026-10-16T15:05:00Z","v":14214,"vw":19.095744},{"c":19.12,"h":19.14,"l":19.09,"n":243,"o":19.1,"t":"2026-10-16T15:10:00Z","v":17601,"vw":19.106197},{"c":19.1151,"h":19.14,"l":19.11,"n":150,"o":19.12,"t":"2026-10-16T15:15:00Z","v":10749,"vw":19.122681},{"c":19.14,"h":19.14,"l":19.105,"n":250,"o":19.11,"t":"2026-10-16T15:20:00Z","v":16515,"vw":19.120686},{"c":19.15,"h":19.15,"l":19.125,"n":214,"o":19.13,"t":"2026-10-16T15:25:00Z","v":11196,"vw":19.132694},{"c":19.175,"h":19.175,"l":19.1443,"n":171,"o":19.15,"t":"2026-10-16T15:30:00Z","v":13721,"vw":19.154108},{"c":19.205,"h":19.2384,"l":19.18,"n":583,"o":19.18,"t":"2026-10-16T15:35:00Z","v":52814,"vw":19.2124},{"c":19.175,"h":19.205,"l":19.175,"n":250,"o":19.205,"t":"2026-10-16T15:40:00Z","v":26819,"vw":19.183327},{"c":19.165,"h":19.18,"l":19.16,"n":220,"o":19.175,"t":"2026-10-16T15:45:00Z","v":25319,"vw":19.162133},{"c":19.15,"h":19.16,"l":19.125,"n":298,"o":19.16,"t":"2026-10-16T15:50:00Z","v":22381,"vw":19.141922},{"c":19.115,"h":19.15,"l":19.11,"n":172,"o":19.15,"t":"2026-10-16T15:55:00Z","v":8809,"vw":19.137047},{"c":19.145,"h":19.145,"l":19.12,"n":233,"o":19.12,"t":"2026-10-16T16:00:00Z","v":16985,"vw":19.132792},{"c":19.17,"h":19.17,"l":19.15,"n":180,"o":19.15,"t":"2026-10-16T16:05:00Z","v":10149,"vw":19.157443},{"c":19.185,"h":19.185,"l":19.16,"n":234,"o":19.17,"t":"2026-10-16T16:10:00Z","v":16217,"vw":19.172837},{"c":19.18,"h":19.2,"l":19.17,"n":350,"o":19.19,"t":"2026-10-16T16:15:00Z","v":30910,"vw":19.181556},{"c":19.165,"h":19.19,"l":19.16,"n":295,"o":19.19,"t":"2026-10-16T16:20:00Z","v":34326,"vw":19.17714},{"c":19.155,"h":19.16,"l":19.145,"n":181,"o":19.16,"t":"2026-10-16T16:25:00Z","v":12789,"vw":19.153802},{"c":19.185,"h":19.19,"l":19.145,"n":251,"o":19.15,"t":"2026-10-16T16:30:00Z","v":22015,"vw":19.159333},{"c":19.17,"h":19.19,"l":19.165,"n":215,"o":19.19,"t":"2026-10-16T16:35:00Z","v":14542,"vw":19.176763},{"c":19.155,"h":19.18,"l":19.145,"n":279,"o":19.165,"t":"2026-10-16T16:40:00Z","v":17498,"vw":19.158266},{"c":19.1509,"h":19.165,"l":19.14,"n":300,"o":19.155,"t":"2026-10-16T16:45:00Z","v":24821,"vw":19.150123},{"c":19.135,"h":19.16,"l":19.13,"n":398,"o":19.155,"t":"2026-10-16T16:50:00Z","v":47494,"vw":19.141446},{"c":19.155,"h":19.165,"l":19.135,"n":234,"o":19.135,"t":"2026-10-16T16:55:00Z","v":15490,"vw":19.148572},{"c":19.1,"h":19.16,"l":19.1,"n":461,"o":19.155,"t":"2026-10-16T17:00:00Z","v":65504,"vw":19.123862},{"c":19.14,"h":19.14,"l":19.105,"n":338,"o":19.11,"t":"2026-10-16T17:05:00Z","v":30351,"vw":19.124122},{"c":19.135,"h":19.15,"l":19.135,"n":267,"o":19.14,"t":"2026-10-16T17:10:00Z","v":19884,"vw":19.141452},{"c":19.12,"h":19.1351,"l":19.11,"n":253,"o":19.13,"t":"2026-10-16T17:15:00Z","v":22516,"vw":19.123802},{"c":19.1,"h":19.115,"l":19.085,"n":303,"o":19.11,"t":"2026-10-16T17:20:00Z","v":26230,"vw":19.099408},{"c":19.085,"h":19.1,"l":19.075,"n":267,"o":19.095,"t":"2026-10-16T17:25:00Z","v":19647,"vw":19.08819},{"c":19.1,"h":19.1,"l":19.065,"n":184,"o":19.085,"t":"2026-10-16T17:30:00Z","v":14912,"vw":19.082351},{"c":19.085,"h":19.105,"l":19.085,"n":278,"o":19.095,"t":"2026-10-16T17:35:00Z","v":39458,"vw":19.091352},{"c":19.165,"h":19.175,"l":19.09,"n":498,"o":19.09,"t":"2026-10-16T17:40:00Z","v":102325,"vw":19.141709},{"c":19.185,"h":19.185,"l":19.15,"n":275,"o":19.165,"t":"2026-10-16T17:45:00Z","v":36401,"vw":19.16627},{"c":19.13,"h":19.185,"l":19.125,"n":227,"o":19.185,"t":"2026-10-16T17:50:00Z","v":21432,"vw":19.151194},{"c":19.13,"h":19.145,"l":19.13,"n":220,"o":19.13,"t":"2026-10-16T17:55:00Z","v":38206,"vw":19.134891},{"c":19.115,"h":19.135,"l":19.11,"n":373,"o":19.13,"t":"2026-10-16T18:00:00Z","v":32794,"vw":19.123717},{"c":19.085,"h":19.115,"l":19.075,"n":346,"o":19.115,"t":"2026-10-16T18:05:00Z","v":28747,"vw":19.105402},{"c":19.02,"h":19.1,"l":19.015,"n":485,"o":19.085,"t":"2026-10-16T18:10:00Z","v":235782,"vw":19.093146},{"c":19.03,"h":19.035,"l":19.0106,"n":194,"o":19.02,"t":"2026-10-16T18:15:00Z","v":14578,"vw":19.02468},{"c":19.03,"h":19.03,"l":19.005,"n":192,"o":19.025,"t":"2026-10-16T18:20:00Z","v":12906,"vw":19.017423},{"c":19.015,"h":19.035,"l":19.015,"n":261,"o":19.03,"t":"2026-10-16T18:25:00Z","v":23249,"vw":19.023013},{"c":19,"h":19.02,"l":18.995,"n":204,"o":19.02,"t":"2026-10-16T18:30:00Z","v":17100,"vw":19.002303},{"c":19.015,"h":19.02,"l":18.995,"n":237,"o":19.005,"t":"2026-10-16T18:35:00Z","v":16687,"vw":19.006206},{"c":19.025,"h":19.03,"l":18.995,"n":271,"o":19.015,"t":"2026-10-16T18:40:00Z","v":28650,"vw":19.01062},{"c":19.015,"h":19.03,"l":19.01,"n":324,"o":19.03,"t":"2026-10-16T18:45:00Z","v":31551,"vw":19.018578},{"c":19.005,"h":19.02,"l":19,"n":283,"o":19.015,"t":"2026-10-16T18:50:00Z","v":19175,"vw":19.008032},{"c":19.025,"h":19.025,"l":19,"n":271,"o":19,"t":"2026-10-16T18:55:00Z","v":13590,"vw":19.014859},{"c":19.025,"h":19.06,"l":19.025,"n":292,"o":19.025,"t":"2026-10-16T19:00:00Z","v":18311,"vw":19.042184},{"c":19.02,"h":19.025,"l":19.02,"n":207,"o":19.025,"t":"2026-10-16T19:05:00Z","v":9945,"vw":19.023005},{"c":19.035,"h":19.0399,"l":19.02,"n":320,"o":19.02,"t":"2026-10-16T19:10:00Z","v":20218,"vw":19.028171},{"c":19.005,"h":19.055,"l":19,"n":400,"o":19.035,"t":"2026-10-16T19:15:00Z","v":27722,"vw":19.034885},{"c":19.025,"h":19.0297,"l":19.01,"n":277,"o":19.01,"t":"2026-10-16T19:20:00Z","v":16089,"vw":19.020174},{"c":19.01,"h":19.02,"l":19.005,"n":310,"o":19.02,"t":"2026-10-16T19:25:00Z","v":19206,"vw":19.012009},{"c":19.025,"h":19.03,"l":19.01,"n":357,"o":19.025,"t":"2026-10-16T19:30:00Z","v":27359,"vw":19.020851},{"c":18.995,"h":19.03,"l":18.985,"n":427,"o":19.02,"t":"2026-10-16T19:35:00Z","v":33668,"vw":19.001612},{"c":18.9901,"h":19.01,"l":18.99,"n":461,"o":19,"t":"2026-10-16T19:40:00Z","v":40489,"vw":19.00246},{"c":18.965,"h":18.995,"l":18.963,"n":599,"o":18.995,"t":"2026-10-16T19:45:00Z","v":38239,"vw":18.981946},{"c":18.975,"h":18.995,"l":18.9625,"n":600,"o":18.97,"t":"2026-10-16T19:50:00Z","v":46032,"vw":18.978306},{"c":18.99,"h":19,"l":18.965,"n":1926,"o":18.975,"t":"2026-10-16T19:55:00Z","v":160108,"vw":18.986711},{"c":19.081,"h":19.081,"l":18.99,"n":42,"o":18.99,"t":"2026-10-16T20:00:00Z","v":468724,"vw":19.013261},{"c":18.99,"h":19,"l":18.99,"n":3,"o":19,"t":"2026-10-19T11:55:00Z","v":486,"vw":18.99499},{"c":18.93,"h":19.07,"l":18.85,"n":197,"o":18.905,"t":"2026-10-19T13:30:00Z","v":26338,"vw":18.92375},{"c":18.91,"h":18.945,"l":18.9,"n":144,"o":18.93,"t":"2026-10-19T13:35:00Z","v":8704,"vw":18.92534},{"c":18.85,"h":18.93,"l":18.84,"n":214,"o":18.93,"t":"2026-10-19T13:40:00Z","v":15758,"vw":18.876573},{"c":18.82,"h":18.87,"l":18.805,"n":264,"o":18.845,"t":"2026-10-19T13:45:00Z","v":49423,"vw":18.824216},{"c":18.78,"h":18.8,"l":18.775,"n":179,"o":18.8,"t":"2026-10-19T13:50:00Z","v":8271,"vw":18.788317},{"c":18.8,"h":18.8001,"l":18.77,"n":203,"o":18.78,"t":"2026-10-19T13:55:00Z","v":13944,"vw":18.79305},{"c":18.805,"h":18.815,"l":18.78,"n":212,"o":18.81,"t":"2026-10-19T14:00:00Z","v":18871,"vw":18.797555},{"c":18.79,"h":18.825,"l":18.78,"n":240,"o":18.805,"t":"2026-10-19T14:05:00Z","v":27792,"vw":18.805556},{"c":18.765,"h":18.805,"l":18.75,"n":280,"o":18.79,"t":"2026-10-19T14:10:00Z","v":38188,"vw":18.790486},{"c":18.765,"h":18.79,"l":18.76,"n":166,"o":18.765,"t":"2026-10-19T14:15:00Z","v":9814,"vw":18.772289},{"c":18.725,"h":18.775,"l":18.725,"n":246,"o":18.76,"t":"2026-10-19T14:20:00Z","v":15009,"vw":18.755267},{"c":18.735,"h":18.755,"l":18.72,"n":190,"o":18.73,"t":"2026-10-19T14:25:00Z","v":10827,"vw":18.740376},{"c":18.73,"h":18.755,"l":18.73,"n":297,"o":18.735,"t":"2026-10-19T14:30:00Z","v":17916,"vw":18.741543},{"c":18.715,"h":18.735,"l":18.71,"n":174,"o":18.72,"t":"2026-10-19T14:35:00Z","v":12873,"vw":18.719151},{"c":18.715,"h":18.715,"l":18.695,"n":180,"o":18.715,"t":"2026-10-19T14:40:00Z","v":16079,"vw":18.702052},{"c":18.7,"h":18.715,"l":18.685,"n":261,"o":18.71,"t":"2026-10-19T14:45:00Z","v":14724,"vw":18.696443},{"c":18.685,"h":18.72,"l":18.68,"n":358,"o":18.7,"t":"2026-10-19T14:50:00Z","v":31694,"vw":18.700647},{"c":18.7125,"h":18.725,"l":18.685,"n":229,"o":18.69,"t":"2026-10-19T14:55:00Z","v":13839,"vw":18.70351},{"c":18.74,"h":18.75,"l":18.71,"n":236,"o":18.71,"t":"2026-10-19T15:00:00Z","v":15718,"vw":18.73309},{"c":18.7101,"h":18.74,"l":18.69,"n":324,"o":18.74,"t":"2026-10-19T15:05:00Z","v":29312,"vw":18.708872},{"c":18.735,"h":18.75,"l":18.72,"n":203,"o":18.72,"t":"2026-10-19T15:10:00Z","v":17601,"vw":18.732206},{"c":18.755,"h":18.77,"l":18.73,"n":212,"o":18.735,"t":"2026-10-19T15:15:00Z","v":13911,"vw":18.753231},{"c":18.765,"h":18.775,"l":18.745,"n":253,"o":18.755,"t":"2026-10-19T15:20:00Z","v":23020,"vw":18.757564},{"c":18.765,"h":18.765,"l":18.745,"n":293,"o":18.76,"t":"2026-10-19T15:25:00Z","v":40413,"vw":18.752179},{"c":18.74,"h":18.765,"l":18.73,"n":220,"o":18.765,"t":"2026-10-19T15:30:00Z","v":20162,"vw":18.74416},{"c":18.77,"h":18.77,"l":18.75,"n":168,"o":18.75,"t":"2026-10-19T15:35:00Z","v":12949,"vw":18.763461},{"c":18.745,"h":18.765,"l":18.745,"n":216,"o":18.76,"t":"2026-10-19T15:40:00Z","v":12318,"vw":18.753248},{"c":18.745,"h":18.76,"l":18.74,"n":135,"o":18.74,"t":"2026-10-19T15:45:00Z","v":8840,"vw":18.747078},{"c":18.72,"h":18.745,"l":18.72,"n":135,"o":18.745,"t":"2026-10-19T15:50:00Z","v":10117,"vw":18.734795},{"c":18.7101,"h":18.725,"l":18.71,"n":183,"o":18.72,"t":"2026-10-19T15:55:00Z","v":10658,"vw":18.715967},{"c":18.695,"h":18.715,"l":18.67,"n":352,"o":18.71,"t":"2026-10-19T16:00:00Z","v":30537,"vw":18.68738},{"c":18.69,"h":18.7,"l":18.67,"n":188,"o":18.6985,"t":"2026-10-19T16:05:00Z","v":14455,"vw":18.682349},{"c":18.685,"h":18.7,"l":18.685,"n":219,"o":18.685,"t":"2026-10-19T16:10:00Z","v":14134,"vw":18.692333},{"c":18.695,"h":18.7,"l":18.675,"n":208,"o":18.68,"t":"2026-10-19T16:15:00Z","v":14888,"vw":18.684509},{"c":18.69,"h":18.71,"l":18.69,"n":283,"o":18.69,"t":"2026-10-19T16:20:00Z","v":18702,"vw":18.699321},{"c":18.6701,"h":18.69,"l":18.67,"n":229,"o":18.69,"t":"2026-10-19T16:25:00Z","v":16928,"vw":18.681458},{"c":18.665,"h":18.68,"l":18.66,"n":238,"o":18.675,"t":"2026-10-19T16:30:00Z","v":14019,"vw":18.669362},{"c":18.655,"h":18.6601,"l":18.65,"n":229,"o":18.66,"t":"2026-10-19T16:35:00Z","v":13163,"vw":18.655365},{"c":18.67,"h":18.67,"l":18.65,"n":169,"o":18.655,"t":"2026-10-19T16:40:00Z","v":10450,"vw":18.664436},{"c":18.6899,"h":18.69,"l":18.66,"n":144,"o":18.66,"t":"2026-10-19T16:45:00Z","v":8785,"vw":18.679685},{"c":18.685,"h":18.7,"l":18.68,"n":238,"o":18.685,"t":"2026-10-19T16:50:00Z","v":23705,"vw":18.686244},{"c":18.675,"h":18.685,"l":18.665,"n":188,"o":18.685,"t":"2026-10-19T16:55:00Z","v":8368,"vw":18.676267},{"c":18.66,"h":18.675,"l":18.66,"n":100,"o":18.675,"t":"2026-10-19T17:00:00Z","v":4447,"vw":18.667396},{"c":18.665,"h":18.675,"l":18.66,"n":170,"o":18.665,"t":"2026-10-19T17:05:00Z","v":9883,"vw":18.666844},{"c":18.6603,"h":18.67,"l":18.655,"n":198,"o":18.6623,"t":"2026-10-19T17:10:00Z","v":14055,"vw":18.661046},{"c":18.645,"h":18.661,"l":18.645,"n":235,"o":18.66,"t":"2026-10-19T17:15:00Z","v":19705,"vw":18.652043},{"c":18.645,"h":18.66,"l":18.64,"n":211,"o":18.645,"t":"2026-10-19T17:20:00Z","v":15256,"vw":18.647462},{"c":18.655,"h":18.66,"l":18.64,"n":169,"o":18.645,"t":"2026-10-19T17:25:00Z","v":13140,"vw":18.649903},{"c":18.645,"h":18.67,"l":18.645,"n":305,"o":18.655,"t":"2026-10-19T17:30:00Z","v":30170,"vw":18.658566},{"c":18.655,"h":18.665,"l":18.64,"n":228,"o":18.645,"t":"2026-10-19T17:35:00Z","v":15156,"vw":18.654251},{"c":18.685,"h":18.685,"l":18.65,"n":288,"o":18.655,"t":"2026-10-19T17:40:00Z","v":26460,"vw":18.660355},{"c":18.67,"h":18.68,"l":18.67,"n":155,"o":18.68,"t":"2026-10-19T17:45:00Z","v":9960,"vw":18.672656},{"c":18.735,"h":18.75,"l":18.675,"n":292,"o":18.675,"t":"2026-10-19T17:50:00Z","v":18067,"vw":18.727313},{"c":18.75,"h":18.75,"l":18.73,"n":143,"o":18.74,"t":"2026-10-19T17:55:00Z","v":8424,"vw":18.741084},{"c":18.735,"h":18.75,"l":18.72,"n":317,"o":18.75,"t":"2026-10-19T18:00:00Z","v":21527,"vw":18.735003},{"c":18.725,"h":18.74,"l":18.725,"n":192,"o":18.735,"t":"2026-10-19T18:05:00Z","v":10882,"vw":18.732125},{"c":18.695,"h":18.73,"l":18.695,"n":260,"o":18.73,"t":"2026-10-19T18:10:00Z","v":16792,"vw":18.714526},{"c":18.705,"h":18.705,"l":18.69,"n":213,"o":18.7,"t":"2026-10-19T18:15:00Z","v":15299,"vw":18.701186},{"c":18.685,"h":18.705,"l":18.685,"n":215,"o":18.705,"t":"2026-10-19T18:20:00Z","v":16129,"vw":18.695496},{"c":18.685,"h":18.685,"l":18.68,"n":170,"o":18.685,"t":"2026-10-19T18:25:00Z","v":6419,"vw":18.684867},{"c":18.7,"h":18.7,"l":18.68,"n":268,"o":18.685,"t":"2026-10-19T18:30:00Z","v":18117,"vw":18.685509},{"c":18.695,"h":18.71,"l":18.69,"n":347,"o":18.69,"t":"2026-10-19T18:35:00Z","v":27780,"vw":18.699756},{"c":18.7,"h":18.705,"l":18.69,"n":231,"o":18.69,"t":"2026-10-19T18:40:00Z","v":17584,"vw":18.698829},{"c":18.685,"h":18.705,"l":18.685,"n":397,"o":18.7,"t":"2026-10-19T18:45:00Z","v":37893,"vw":18.697922},{"c":18.695,"h":18.7,"l":18.68,"n":242,"o":18.685,"t":"2026-10-19T18:50:00Z","v":14910,"vw":18.687775},{"c":18.685,"h":18.695,"l":18.68,"n":234,"o":18.695,"t":"2026-10-19T18:55:00Z","v":15785,"vw":18.6893},{"c":18.675,"h":18.695,"l":18.675,"n":316,"o":18.685,"t":"2026-10-19T19:00:00Z","v":25995,"vw":18.685427},{"c":18.66,"h":18.68,"l":18.65,"n":225,"o":18.675,"t":"2026-10-19T19:05:00Z","v":22327,"vw":18.670151},{"c":18.645,"h":18.655,"l":18.64,"n":197,"o":18.655,"t":"2026-10-19T19:10:00Z","v":11639,"vw":18.649554},{"c":18.645,"h":18.65,"l":18.62,"n":504,"o":18.645,"t":"2026-10-19T19:15:00Z","v":55606,"vw":18.634186},{"c":18.635,"h":18.65,"l":18.63,"n":219,"o":18.64,"t":"2026-10-19T19:20:00Z","v":14261,"vw":18.641211},{"c":18.63,"h":18.64,"l":18.6203,"n":309,"o":18.64,"t":"2026-10-19T19:25:00Z","v":27599,"vw":18.633195},{"c":18.63,"h":18.64,"l":18.62,"n":382,"o":18.64,"t":"2026-10-19T19:30:00Z","v":37664,"vw":18.628522},{"c":18.675,"h":18.685,"l":18.625,"n":441,"o":18.625,"t":"2026-10-19T19:35:00Z","v":29307,"vw":18.654557},{"c":18.695,"h":18.695,"l":18.675,"n":403,"o":18.675,"t":"2026-10-19T19:40:00Z","v":27943,"vw":18.684503},{"c":18.775,"h":18.775,"l":18.695,"n":1045,"o":18.7,"t":"2026-10-19T19:45:00Z","v":199813,"vw":18.736781},{"c":18.765,"h":18.785,"l":18.765,"n":644,"o":18.775,"t":"2026-10-19T19:50:00Z","v":54379,"vw":18.775764},{"c":18.695,"h":18.775,"l":18.67,"n":2104,"o":18.765,"t":"2026-10-19T19:55:00Z","v":197958,"vw":18.713065},{"c":18.69,"h":18.69,"l":18.69,"n":34,"o":18.69,"t":"2026-10-19T20:00:00Z","v":383450,"vw":18.69},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-20T11:30:00Z","v":1156,"vw":18.75},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-20T12:00:00Z","v":318,"vw":18.83},{"c":18.75,"h":18.85,"l":18.7,"n":59,"o":18.85,"t":"2026-10-20T13:00:00Z","v":7573,"vw":18.795511},{"c":18.8,"h":18.8,"l":18.75,"n":28,"o":18.75,"t":"2026-10-20T13:05:00Z","v":4485,"vw":18.797672},{"c":18.85,"h":18.86,"l":18.8,"n":125,"o":18.81,"t":"2026-10-20T13:30:00Z","v":22709,"vw":18.830281},{"c":18.905,"h":18.92,"l":18.845,"n":158,"o":18.845,"t":"2026-10-20T13:35:00Z","v":37822,"vw":18.905597},{"c":18.97,"h":18.97,"l":18.91,"n":185,"o":18.91,"t":"2026-10-20T13:40:00Z","v":16365,"vw":18.949654},{"c":19.04,"h":19.065,"l":18.97,"n":241,"o":18.97,"t":"2026-10-20T13:45:00Z","v":24219,"vw":19.024916},{"c":18.99,"h":19.06,"l":18.99,"n":158,"o":19.04,"t":"2026-10-20T13:50:00Z","v":13668,"vw":19.018697},{"c":19.01,"h":19.01,"l":18.985,"n":164,"o":19.0099,"t":"2026-10-20T13:55:00Z","v":15051,"vw":19.000537},{"c":18.9,"h":19.01,"l":18.89,"n":232,"o":19.01,"t":"2026-10-20T14:00:00Z","v":15428,"vw":18.939836},{"c":18.92,"h":18.92,"l":18.89,"n":115,"o":18.9,"t":"2026-10-20T14:05:00Z","v":6671,"vw":18.90049},{"c":18.91,"h":18.945,"l":18.91,"n":203,"o":18.915,"t":"2026-10-20T14:10:00Z","v":9308,"vw":18.926945},{"c":18.97,"h":18.98,"l":18.93,"n":167,"o":18.935,"t":"2026-10-20T14:15:00Z","v":8080,"vw":18.959514},{"c":19.02,"h":19.04,"l":18.97,"n":172,"o":18.97,"t":"2026-10-20T14:20:00Z","v":8846,"vw":18.996862},{"c":19.03,"h":19.03,"l":19,"n":169,"o":19.01,"t":"2026-10-20T14:25:00Z","v":12377,"vw":19.019991},{"c":18.98,"h":19.03,"l":18.965,"n":273,"o":19.03,"t":"2026-10-20T14:30:00Z","v":15645,"vw":19.000445},{"c":18.96,"h":18.995,"l":18.94,"n":246,"o":18.98,"t":"2026-10-20T14:35:00Z","v":21581,"vw":18.962472},{"c":18.9601,"h":18.97,"l":18.94,"n":275,"o":18.95,"t":"2026-10-20T14:40:00Z","v":31789,"vw":18.948937},{"c":18.97,"h":19,"l":18.96,"n":211,"o":18.97,"t":"2026-10-20T14:45:00Z","v":14803,"vw":18.976314},{"c":18.9911,"h":19,"l":18.9623,"n":289,"o":18.98,"t":"2026-10-20T14:50:00Z","v":33280,"vw":18.983024},{"c":19.0201,"h":19.025,"l":18.98,"n":308,"o":18.99,"t":"2026-10-20T14:55:00Z","v":83267,"vw":18.996272},{"c":19.005,"h":19.025,"l":18.99,"n":270,"o":19.025,"t":"2026-10-20T15:00:00Z","v":20647,"vw":19.007163},{"c":19,"h":19.015,"l":18.9701,"n":260,"o":19.005,"t":"2026-10-20T15:05:00Z","v":20216,"vw":18.994262},{"c":19,"h":19.03,"l":18.975,"n":377,"o":19.005,"t":"2026-10-20T15:10:00Z","v":30823,"vw":19.000711},{"c":19,"h":19.03,"l":18.995,"n":216,"o":19,"t":"2026-10-20T15:15:00Z","v":15474,"vw":19.005291},{"c":19.025,"h":19.035,"l":19.005,"n":226,"o":19.005,"t":"2026-10-20T15:20:00Z","v":14557,"vw":19.022191},{"c":18.98,"h":19.025,"l":18.975,"n":260,"o":19.025,"t":"2026-10-20T15:25:00Z","v":14668,"vw":19.000051},{"c":18.98,"h":18.995,"l":18.965,"n":215,"o":18.98,"t":"2026-10-20T15:30:00Z","v":14184,"vw":18.979706},{"c":19.015,"h":19.02,"l":18.975,"n":213,"o":18.975,"t":"2026-10-20T15:35:00Z","v":24429,"vw":18.989026},{"c":19.025,"h":19.035,"l":19,"n":230,"o":19.02,"t":"2026-10-20T15:40:00Z","v":30151,"vw":19.020835},{"c":18.99,"h":19.025,"l":18.98,"n":211,"o":19.02,"t":"2026-10-20T15:45:00Z","v":20246,"vw":18.996377},{"c":19.01,"h":19.02,"l":18.99,"n":277,"o":18.995,"t":"2026-10-20T15:50:00Z","v":56165,"vw":18.999472},{"c":18.975,"h":19.01,"l":18.975,"n":152,"o":19.01,"t":"2026-10-20T15:55:00Z","v":10089,"vw":18.989236},{"c":18.965,"h":18.99,"l":18.96,"n":268,"o":18.975,"t":"2026-10-20T16:00:00Z","v":75270,"vw":18.977543},{"c":18.95,"h":18.965,"l":18.93,"n":255,"o":18.96,"t":"2026-10-20T16:05:00Z","v":30995,"vw":18.953731},{"c":18.9601,"h":18.97,"l":18.94,"n":211,"o":18.96,"t":"2026-10-20T16:10:00Z","v":24277,"vw":18.952313},{"c":18.945,"h":18.985,"l":18.94,"n":284,"o":18.965,"t":"2026-10-20T16:15:00Z","v":25744,"vw":18.956934},{"c":18.93,"h":18.955,"l":18.92,"n":469,"o":18.94,"t":"2026-10-20T16:20:00Z","v":112416,"vw":18.938798},{"c":18.95,"h":18.955,"l":18.93,"n":188,"o":18.94,"t":"2026-10-20T16:25:00Z","v":14329,"vw":18.937339},{"c":18.955,"h":18.965,"l":18.9401,"n":247,"o":18.955,"t":"2026-10-20T16:30:00Z","v":18027,"vw":18.952161},{"c":18.935,"h":18.965,"l":18.93,"n":306,"o":18.955,"t":"2026-10-20T16:35:00Z","v":24921,"vw":18.948027},{"c":18.935,"h":18.9351,"l":18.92,"n":221,"o":18.935,"t":"2026-10-20T16:40:00Z","v":22174,"vw":18.931172},{"c":18.945,"h":18.945,"l":18.925,"n":224,"o":18.9348,"t":"2026-10-20T16:45:00Z","v":16434,"vw":18.933618},{"c":18.89,"h":18.945,"l":18.89,"n":226,"o":18.945,"t":"2026-10-20T16:50:00Z","v":14003,"vw":18.920286},{"c":18.895,"h":18.905,"l":18.89,"n":158,"o":18.895,"t":"2026-10-20T16:55:00Z","v":11199,"vw":18.898039},{"c":18.905,"h":18.915,"l":18.9,"n":233,"o":18.9,"t":"2026-10-20T17:00:00Z","v":13705,"vw":18.906307},{"c":18.895,"h":18.9058,"l":18.8901,"n":198,"o":18.905,"t":"2026-10-20T17:05:00Z","v":20259,"vw":18.899012},{"c":18.915,"h":18.915,"l":18.89,"n":228,"o":18.9,"t":"2026-10-20T17:10:00Z","v":17897,"vw":18.903172},{"c":18.895,"h":18.9188,"l":18.89,"n":199,"o":18.9188,"t":"2026-10-20T17:15:00Z","v":14464,"vw":18.906331},{"c":18.9,"h":18.905,"l":18.8901,"n":208,"o":18.895,"t":"2026-10-20T17:20:00Z","v":13623,"vw":18.89817},{"c":18.88,"h":18.905,"l":18.865,"n":321,"o":18.895,"t":"2026-10-20T17:25:00Z","v":40146,"vw":18.882668},{"c":18.865,"h":18.885,"l":18.86,"n":189,"o":18.885,"t":"2026-10-20T17:30:00Z","v":20225,"vw":18.87343},{"c":18.87,"h":18.875,"l":18.85,"n":402,"o":18.87,"t":"2026-10-20T17:35:00Z","v":42767,"vw":18.865095},{"c":18.875,"h":18.885,"l":18.87,"n":220,"o":18.87,"t":"2026-10-20T17:40:00Z","v":21254,"vw":18.874764},{"c":18.87,"h":18.88,"l":18.86,"n":176,"o":18.875,"t":"2026-10-20T17:45:00Z","v":15107,"vw":18.869701},{"c":18.88,"h":18.89,"l":18.87,"n":134,"o":18.87,"t":"2026-10-20T17:50:00Z","v":6447,"vw":18.873787},{"c":18.895,"h":18.895,"l":18.88,"n":172,"o":18.8891,"t":"2026-10-20T17:55:00Z","v":15357,"vw":18.888724},{"c":18.885,"h":18.895,"l":18.88,"n":202,"o":18.89,"t":"2026-10-20T18:00:00Z","v":17260,"vw":18.887342},{"c":18.895,"h":18.895,"l":18.88,"n":202,"o":18.88,"t":"2026-10-20T18:05:00Z","v":14649,"vw":18.885599},{"c":18.885,"h":18.895,"l":18.88,"n":171,"o":18.89,"t":"2026-10-20T18:10:00Z","v":21379,"vw":18.88555},{"c":18.885,"h":18.89,"l":18.88,"n":168,"o":18.89,"t":"2026-10-20T18:15:00Z","v":11726,"vw":18.882179},{"c":18.87,"h":18.89,"l":18.87,"n":301,"o":18.885,"t":"2026-10-20T18:20:00Z","v":17942,"vw":18.879671},{"c":18.875,"h":18.885,"l":18.87,"n":278,"o":18.87,"t":"2026-10-20T18:25:00Z","v":20405,"vw":18.875701},{"c":18.89,"h":18.935,"l":18.87,"n":537,"o":18.87,"t":"2026-10-20T18:30:00Z","v":103869,"vw":18.899465},{"c":18.885,"h":18.895,"l":18.88,"n":199,"o":18.89,"t":"2026-10-20T18:35:00Z","v":16898,"vw":18.886591},{"c":18.885,"h":18.895,"l":18.885,"n":179,"o":18.89,"t":"2026-10-20T18:40:00Z","v":10609,"vw":18.887909},{"c":18.875,"h":18.9,"l":18.87,"n":261,"o":18.89,"t":"2026-10-20T18:45:00Z","v":28199,"vw":18.883725},{"c":18.88,"h":18.8899,"l":18.875,"n":161,"o":18.875,"t":"2026-10-20T18:50:00Z","v":14099,"vw":18.882218},{"c":18.87,"h":18.885,"l":18.87,"n":192,"o":18.88,"t":"2026-10-20T18:55:00Z","v":13971,"vw":18.876358},{"c":18.865,"h":18.89,"l":18.865,"n":289,"o":18.88,"t":"2026-10-20T19:00:00Z","v":28709,"vw":18.876677},{"c":18.875,"h":18.88,"l":18.86,"n":212,"o":18.86,"t":"2026-10-20T19:05:00Z","v":11889,"vw":18.870504},{"c":18.87,"h":18.875,"l":18.855,"n":304,"o":18.875,"t":"2026-10-20T19:10:00Z","v":19340,"vw":18.864024},{"c":18.88,"h":18.885,"l":18.865,"n":297,"o":18.865,"t":"2026-10-20T19:15:00Z","v":22185,"vw":18.87417},{"c":18.885,"h":18.89,"l":18.87,"n":327,"o":18.885,"t":"2026-10-20T19:20:00Z","v":24091,"vw":18.881927},{"c":18.88,"h":18.89,"l":18.87,"n":411,"o":18.88,"t":"2026-10-20T19:25:00Z","v":54477,"vw":18.87575},{"c":18.855,"h":18.9,"l":18.85,"n":475,"o":18.885,"t":"2026-10-20T19:30:00Z","v":52207,"vw":18.877694},{"c":18.855,"h":18.86,"l":18.835,"n":291,"o":18.855,"t":"2026-10-20T19:35:00Z","v":19343,"vw":18.847264},{"c":18.895,"h":18.895,"l":18.855,"n":448,"o":18.855,"t":"2026-10-20T19:40:00Z","v":29140,"vw":18.86878},{"c":18.88,"h":18.89,"l":18.86,"n":491,"o":18.89,"t":"2026-10-20T19:45:00Z","v":34556,"vw":18.871796},{"c":18.845,"h":18.88,"l":18.84,"n":583,"o":18.88,"t":"2026-10-20T19:50:00Z","v":48063,"vw":18.856435},{"c":18.82,"h":18.85,"l":18.81,"n":2267,"o":18.845,"t":"2026-10-20T19:55:00Z","v":242896,"vw":18.821341},{"c":18.81,"h":18.82,"l":18.81,"n":27,"o":18.82,"t":"2026-10-20T20:00:00Z","v":516564,"vw":18.810002},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-20T20:35:00Z","v":100,"vw":18.84},{"c":18.8591,"h":18.8591,"l":18.85,"n":2,"o":18.85,"t":"2026-10-20T20:40:00Z","v":202,"vw":18.85455},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-20T21:25:00Z","v":100,"vw":18.84},{"c":18.85,"h":18.85,"l":18.73,"n":43,"o":18.78,"t":"2026-10-21T12:40:00Z","v":6501,"vw":18.794469},{"c":18.795,"h":18.81,"l":18.74,"n":120,"o":18.8,"t":"2026-10-21T13:30:00Z","v":16576,"vw":18.794136},{"c":18.78,"h":18.8,"l":18.77,"n":67,"o":18.795,"t":"2026-10-21T13:35:00Z","v":6021,"vw":18.791569},{"c":18.77,"h":18.78,"l":18.73,"n":174,"o":18.77,"t":"2026-10-21T13:40:00Z","v":12469,"vw":18.752449},{"c":18.76,"h":18.775,"l":18.75,"n":156,"o":18.76,"t":"2026-10-21T13:45:00Z","v":10633,"vw":18.762905},{"c":18.8,"h":18.81,"l":18.7635,"n":197,"o":18.765,"t":"2026-10-21T13:50:00Z","v":27686,"vw":18.801014},{"c":18.735,"h":18.8,"l":18.73,"n":207,"o":18.79,"t":"2026-10-21T13:55:00Z","v":23223,"vw":18.758118},{"c":18.675,"h":18.74,"l":18.675,"n":374,"o":18.735,"t":"2026-10-21T14:00:00Z","v":47908,"vw":18.693046},{"c":18.61,"h":18.68,"l":18.6,"n":384,"o":18.68,"t":"2026-10-21T14:05:00Z","v":35767,"vw":18.623486},{"c":18.65,"h":18.68,"l":18.63,"n":342,"o":18.63,"t":"2026-10-21T14:10:00Z","v":33664,"vw":18.650145},{"c":18.64,"h":18.66,"l":18.625,"n":240,"o":18.66,"t":"2026-10-21T14:15:00Z","v":24954,"vw":18.646986},{"c":18.62,"h":18.64,"l":18.6,"n":191,"o":18.63,"t":"2026-10-21T14:20:00Z","v":13519,"vw":18.622676},{"c":18.605,"h":18.63,"l":18.595,"n":257,"o":18.62,"t":"2026-10-21T14:25:00Z","v":15298,"vw":18.611694},{"c":18.64,"h":18.65,"l":18.595,"n":373,"o":18.605,"t":"2026-10-21T14:30:00Z","v":20207,"vw":18.620486},{"c":18.6541,"h":18.67,"l":18.63,"n":285,"o":18.63,"t":"2026-10-21T14:35:00Z","v":22792,"vw":18.657843},{"c":18.63,"h":18.66,"l":18.62,"n":267,"o":18.66,"t":"2026-10-21T14:40:00Z","v":15548,"vw":18.636303},{"c":18.665,"h":18.67,"l":18.62,"n":333,"o":18.62,"t":"2026-10-21T14:45:00Z","v":19681,"vw":18.635436},{"c":18.625,"h":18.6651,"l":18.615,"n":309,"o":18.665,"t":"2026-10-21T14:50:00Z","v":23317,"vw":18.640106},{"c":18.59,"h":18.625,"l":18.58,"n":409,"o":18.625,"t":"2026-10-21T14:55:00Z","v":38750,"vw":18.598855},{"c":18.61,"h":18.62,"l":18.57,"n":406,"o":18.59,"t":"2026-10-21T15:00:00Z","v":30073,"vw":18.60341},{"c":18.61,"h":18.62,"l":18.59,"n":214,"o":18.605,"t":"2026-10-21T15:05:00Z","v":13473,"vw":18.604566},{"c":18.6,"h":18.62,"l":18.6,"n":165,"o":18.61,"t":"2026-10-21T15:10:00Z","v":10164,"vw":18.609259},{"c":18.6,"h":18.615,"l":18.59,"n":240,"o":18.59,"t":"2026-10-21T15:15:00Z","v":16816,"vw":18.601503},{"c":18.595,"h":18.605,"l":18.59,"n":181,"o":18.6,"t":"2026-10-21T15:20:00Z","v":12163,"vw":18.600271},{"c":18.605,"h":18.615,"l":18.595,"n":257,"o":18.6,"t":"2026-10-21T15:25:00Z","v":13467,"vw":18.602019},{"c":18.585,"h":18.615,"l":18.565,"n":246,"o":18.61,"t":"2026-10-21T15:30:00Z","v":24213,"vw":18.579544},{"c":18.5801,"h":18.59,"l":18.575,"n":208,"o":18.585,"t":"2026-10-21T15:35:00Z","v":13346,"vw":18.5826},{"c":18.59,"h":18.6,"l":18.58,"n":258,"o":18.585,"t":"2026-10-21T15:40:00Z","v":20680,"vw":18.59217},{"c":18.58,"h":18.59,"l":18.57,"n":487,"o":18.59,"t":"2026-10-21T15:45:00Z","v":43200,"vw":18.578538},{"c":18.58,"h":18.595,"l":18.57,"n":223,"o":18.575,"t":"2026-10-21T15:50:00Z","v":35009,"vw":18.582154},{"c":18.6,"h":18.605,"l":18.5859,"n":177,"o":18.59,"t":"2026-10-21T15:55:00Z","v":12389,"vw":18.598696},{"c":18.59,"h":18.6,"l":18.59,"n":160,"o":18.595,"t":"2026-10-21T16:00:00Z","v":11162,"vw":18.593397},{"c":18.545,"h":18.595,"l":18.5399,"n":426,"o":18.595,"t":"2026-10-21T16:05:00Z","v":42485,"vw":18.562909},{"c":18.555,"h":18.555,"l":18.545,"n":197,"o":18.545,"t":"2026-10-21T16:10:00Z","v":19296,"vw":18.548913},{"c":18.56,"h":18.565,"l":18.55,"n":187,"o":18.56,"t":"2026-10-21T16:15:00Z","v":16772,"vw":18.556276},{"c":18.555,"h":18.555,"l":18.545,"n":255,"o":18.555,"t":"2026-10-21T16:20:00Z","v":25335,"vw":18.552015},{"c":18.545,"h":18.565,"l":18.545,"n":302,"o":18.555,"t":"2026-10-21T16:25:00Z","v":36487,"vw":18.554034},{"c":18.55,"h":18.565,"l":18.55,"n":309,"o":18.55,"t":"2026-10-21T16:30:00Z","v":37376,"vw":18.557195},{"c":18.59,"h":18.595,"l":18.53,"n":354,"o":18.54,"t":"2026-10-21T16:35:00Z","v":40711,"vw":18.555811},{"c":18.595,"h":18.595,"l":18.56,"n":259,"o":18.59,"t":"2026-10-21T16:40:00Z","v":20331,"vw":18.577553},{"c":18.595,"h":18.595,"l":18.5733,"n":274,"o":18.595,"t":"2026-10-21T16:45:00Z","v":29429,"vw":18.583695},{"c":18.585,"h":18.595,"l":18.575,"n":228,"o":18.595,"t":"2026-10-21T16:50:00Z","v":19402,"vw":18.583334},{"c":18.595,"h":18.6,"l":18.585,"n":156,"o":18.59,"t":"2026-10-21T16:55:00Z","v":12135,"vw":18.590112},{"c":18.555,"h":18.595,"l":18.55,"n":291,"o":18.59,"t":"2026-10-21T17:00:00Z","v":21483,"vw":18.569999},{"c":18.555,"h":18.56,"l":18.55,"n":155,"o":18.555,"t":"2026-10-21T17:05:00Z","v":14286,"vw":18.554601},{"c":18.545,"h":18.56,"l":18.54,"n":233,"o":18.555,"t":"2026-10-21T17:10:00Z","v":14291,"vw":18.547137},{"c":18.535,"h":18.5459,"l":18.525,"n":205,"o":18.5459,"t":"2026-10-21T17:15:00Z","v":14379,"vw":18.535445},{"c":18.555,"h":18.555,"l":18.53,"n":167,"o":18.535,"t":"2026-10-21T17:20:00Z","v":9051,"vw":18.542454},{"c":18.555,"h":18.56,"l":18.55,"n":181,"o":18.56,"t":"2026-10-21T17:25:00Z","v":12492,"vw":18.552978},{"c":18.555,"h":18.56,"l":18.55,"n":191,"o":18.55,"t":"2026-10-21T17:30:00Z","v":16013,"vw":18.556221},{"c":18.555,"h":18.56,"l":18.55,"n":213,"o":18.555,"t":"2026-10-21T17:35:00Z","v":17783,"vw":18.552351},{"c":18.575,"h":18.575,"l":18.5501,"n":234,"o":18.56,"t":"2026-10-21T17:40:00Z","v":22779,"vw":18.563631},{"c":18.6,"h":18.6,"l":18.57,"n":268,"o":18.58,"t":"2026-10-21T17:45:00Z","v":31214,"vw":18.588703},{"c":18.605,"h":18.605,"l":18.58,"n":215,"o":18.595,"t":"2026-10-21T17:50:00Z","v":18375,"vw":18.593233},{"c":18.595,"h":18.605,"l":18.59,"n":223,"o":18.6,"t":"2026-10-21T17:55:00Z","v":18201,"vw":18.600075},{"c":18.595,"h":18.595,"l":18.57,"n":260,"o":18.595,"t":"2026-10-21T18:00:00Z","v":23179,"vw":18.583032},{"c":18.595,"h":18.6,"l":18.58,"n":188,"o":18.59,"t":"2026-10-21T18:05:00Z","v":10849,"vw":18.587283},{"c":18.63,"h":18.635,"l":18.595,"n":269,"o":18.6,"t":"2026-10-21T18:10:00Z","v":17802,"vw":18.611383},{"c":18.645,"h":18.65,"l":18.63,"n":207,"o":18.635,"t":"2026-10-21T18:15:00Z","v":13552,"vw":18.637123},{"c":18.6109,"h":18.645,"l":18.6,"n":310,"o":18.645,"t":"2026-10-21T18:20:00Z","v":30603,"vw":18.615411},{"c":18.605,"h":18.62,"l":18.585,"n":354,"o":18.615,"t":"2026-10-21T18:25:00Z","v":125523,"vw":18.604704},{"c":18.585,"h":18.61,"l":18.565,"n":368,"o":18.605,"t":"2026-10-21T18:30:00Z","v":38324,"vw":18.585795},{"c":18.59,"h":18.59,"l":18.57,"n":192,"o":18.585,"t":"2026-10-21T18:35:00Z","v":10550,"vw":18.580567},{"c":18.575,"h":18.595,"l":18.565,"n":267,"o":18.59,"t":"2026-10-21T18:40:00Z","v":21757,"vw":18.582349},{"c":18.575,"h":18.58,"l":18.56,"n":358,"o":18.575,"t":"2026-10-21T18:45:00Z","v":37361,"vw":18.566951},{"c":18.57,"h":18.575,"l":18.55,"n":235,"o":18.575,"t":"2026-10-21T18:50:00Z","v":17170,"vw":18.56513},{"c":18.505,"h":18.565,"l":18.5,"n":392,"o":18.565,"t":"2026-10-21T18:55:00Z","v":43748,"vw":18.535582},{"c":18.465,"h":18.5,"l":18.455,"n":482,"o":18.5,"t":"2026-10-21T19:00:00Z","v":40427,"vw":18.480433},{"c":18.43,"h":18.475,"l":18.43,"n":388,"o":18.465,"t":"2026-10-21T19:05:00Z","v":24958,"vw":18.452962},{"c":18.435,"h":18.45,"l":18.42,"n":340,"o":18.425,"t":"2026-10-21T19:10:00Z","v":34671,"vw":18.439139},{"c":18.48,"h":18.48,"l":18.435,"n":277,"o":18.435,"t":"2026-10-21T19:15:00Z","v":23817,"vw":18.457982},{"c":18.47,"h":18.485,"l":18.455,"n":376,"o":18.475,"t":"2026-10-21T19:20:00Z","v":30821,"vw":18.471934},{"c":18.465,"h":18.485,"l":18.455,"n":379,"o":18.4601,"t":"2026-10-21T19:25:00Z","v":36508,"vw":18.469217},{"c":18.46,"h":18.47,"l":18.44,"n":480,"o":18.465,"t":"2026-10-21T19:30:00Z","v":35205,"vw":18.452344},{"c":18.445,"h":18.46,"l":18.43,"n":376,"o":18.455,"t":"2026-10-21T19:35:00Z","v":32627,"vw":18.437588},{"c":18.43,"h":18.44,"l":18.415,"n":514,"o":18.44,"t":"2026-10-21T19:40:00Z","v":34261,"vw":18.429471},{"c":18.415,"h":18.43,"l":18.405,"n":574,"o":18.425,"t":"2026-10-21T19:45:00Z","v":45404,"vw":18.413105},{"c":18.395,"h":18.43,"l":18.395,"n":863,"o":18.415,"t":"2026-10-21T19:50:00Z","v":61612,"vw":18.410123},{"c":18.4,"h":18.41,"l":18.365,"n":3070,"o":18.4,"t":"2026-10-21T19:55:00Z","v":272260,"vw":18.385217},{"c":18.4,"h":18.4,"l":18.4,"n":26,"o":18.4,"t":"2026-10-21T20:00:00Z","v":503041,"vw":18.4},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-21T21:05:00Z","v":266,"vw":18.43},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-21T23:10:00Z","v":199,"vw":18.46},{"c":18.41,"h":18.43,"l":18.41,"n":4,"o":18.41,"t":"2026-10-22T11:00:00Z","v":5036,"vw":18.412168},{"c":18.5,"h":18.5,"l":18.43,"n":2,"o":18.43,"t":"2026-10-22T11:10:00Z","v":1000,"vw":18.49055},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T12:40:00Z","v":200,"vw":18.5},{"c":18.5,"h":18.55,"l":18.49,"n":53,"o":18.55,"t":"2026-10-22T13:00:00Z","v":8637,"vw":18.523226},{"c":18.51,"h":18.565,"l":18.41,"n":132,"o":18.44,"t":"2026-10-22T13:30:00Z","v":38520,"vw":18.45059},{"c":18.6,"h":18.63,"l":18.56,"n":258,"o":18.57,"t":"2026-10-22T13:35:00Z","v":49536,"vw":18.5819},{"c":18.675,"h":18.69,"l":18.61,"n":160,"o":18.61,"t":"2026-10-22T13:40:00Z","v":32037,"vw":18.651343},{"c":18.77,"h":18.79,"l":18.65,"n":289,"o":18.66,"t":"2026-10-22T13:45:00Z","v":31273,"vw":18.71934},{"c":18.65,"h":18.79,"l":18.65,"n":399,"o":18.785,"t":"2026-10-22T13:50:00Z","v":161066,"vw":18.752778},{"c":18.7,"h":18.7,"l":18.65,"n":181,"o":18.665,"t":"2026-10-22T13:55:00Z","v":55189,"vw":18.66206},{"c":18.71,"h":18.715,"l":18.68,"n":503,"o":18.7,"t":"2026-10-22T14:00:00Z","v":69859,"vw":18.698343},{"c":18.725,"h":18.74,"l":18.715,"n":222,"o":18.715,"t":"2026-10-22T14:05:00Z","v":18874,"vw":18.725949},{"c":18.8,"h":18.8,"l":18.73,"n":725,"o":18.735,"t":"2026-10-22T14:10:00Z","v":116056,"vw":18.757137},{"c":18.84,"h":18.84,"l":18.79,"n":408,"o":18.8,"t":"2026-10-22T14:15:00Z","v":54591,"vw":18.810988},{"c":18.895,"h":18.905,"l":18.835,"n":236,"o":18.835,"t":"2026-10-22T14:20:00Z","v":26175,"vw":18.884027},{"c":18.875,"h":18.925,"l":18.875,"n":263,"o":18.915,"t":"2026-10-22T14:25:00Z","v":21678,"vw":18.896969},{"c":18.8,"h":18.895,"l":18.8,"n":242,"o":18.88,"t":"2026-10-22T14:30:00Z","v":11433,"vw":18.850864},{"c":18.795,"h":18.8,"l":18.76,"n":238,"o":18.795,"t":"2026-10-22T14:35:00Z","v":36937,"vw":18.781544},{"c":18.8,"h":18.82,"l":18.775,"n":129,"o":18.795,"t":"2026-10-22T14:40:00Z","v":11033,"vw":18.794946},{"c":18.83,"h":18.86,"l":18.8,"n":238,"o":18.8,"t":"2026-10-22T14:45:00Z","v":18341,"vw":18.830335},{"c":18.805,"h":18.86,"l":18.8,"n":380,"o":18.8339,"t":"2026-10-22T14:50:00Z","v":51990,"vw":18.835567},{"c":18.835,"h":18.845,"l":18.805,"n":358,"o":18.805,"t":"2026-10-22T14:55:00Z","v":33431,"vw":18.819386},{"c":18.815,"h":18.845,"l":18.79,"n":556,"o":18.835,"t":"2026-10-22T15:00:00Z","v":94885,"vw":18.810052},{"c":18.785,"h":18.815,"l":18.77,"n":217,"o":18.815,"t":"2026-10-22T15:05:00Z","v":30885,"vw":18.781458},{"c":18.8,"h":18.805,"l":18.774,"n":280,"o":18.785,"t":"2026-10-22T15:10:00Z","v":23104,"vw":18.789238},{"c":18.75,"h":18.8,"l":18.745,"n":313,"o":18.795,"t":"2026-10-22T15:15:00Z","v":20532,"vw":18.768219},{"c":18.775,"h":18.78,"l":18.75,"n":288,"o":18.75,"t":"2026-10-22T15:20:00Z","v":34462,"vw":18.758666},{"c":18.705,"h":18.785,"l":18.695,"n":562,"o":18.775,"t":"2026-10-22T15:25:00Z","v":54242,"vw":18.737821},{"c":18.755,"h":18.76,"l":18.7051,"n":314,"o":18.7051,"t":"2026-10-22T15:30:00Z","v":61157,"vw":18.746981},{"c":18.76,"h":18.77,"l":18.74,"n":233,"o":18.755,"t":"2026-10-22T15:35:00Z","v":19341,"vw":18.75208},{"c":18.765,"h":18.7775,"l":18.74,"n":1361,"o":18.765,"t":"2026-10-22T15:40:00Z","v":154921,"vw":18.759019},{"c":18.78,"h":18.8,"l":18.74,"n":4492,"o":18.76,"t":"2026-10-22T15:45:00Z","v":383444,"vw":18.76232},{"c":18.76,"h":18.8,"l":18.75,"n":3606,"o":18.78,"t":"2026-10-22T15:50:00Z","v":348732,"vw":18.774296},{"c":18.77,"h":18.78,"l":18.745,"n":1943,"o":18.76,"t":"2026-10-22T15:55:00Z","v":210008,"vw":18.755028},{"c":18.78,"h":18.83,"l":18.755,"n":1941,"o":18.77,"t":"2026-10-22T16:00:00Z","v":1542688,"vw":18.773706},{"c":18.79,"h":18.795,"l":18.755,"n":456,"o":18.785,"t":"2026-10-22T16:05:00Z","v":42218,"vw":18.773134},{"c":18.785,"h":18.8,"l":18.77,"n":411,"o":18.795,"t":"2026-10-22T16:10:00Z","v":30903,"vw":18.782468},{"c":18.79,"h":18.8,"l":18.775,"n":310,"o":18.79,"t":"2026-10-22T16:15:00Z","v":21454,"vw":18.790547},{"c":18.8101,"h":18.815,"l":18.785,"n":382,"o":18.785,"t":"2026-10-22T16:20:00Z","v":29755,"vw":18.799116},{"c":18.815,"h":18.83,"l":18.8,"n":406,"o":18.815,"t":"2026-10-22T16:25:00Z","v":32662,"vw":18.808283},{"c":18.92,"h":18.92,"l":18.825,"n":603,"o":18.825,"t":"2026-10-22T16:30:00Z","v":65927,"vw":18.864236},{"c":18.935,"h":18.94,"l":18.9,"n":277,"o":18.92,"t":"2026-10-22T16:35:00Z","v":72625,"vw":18.902986},{"c":18.89,"h":18.93,"l":18.89,"n":287,"o":18.93,"t":"2026-10-22T16:40:00Z","v":24807,"vw":18.914663},{"c":18.92,"h":18.925,"l":18.88,"n":322,"o":18.89,"t":"2026-10-22T16:45:00Z","v":25566,"vw":18.902225},{"c":18.935,"h":18.955,"l":18.92,"n":255,"o":18.92,"t":"2026-10-22T16:50:00Z","v":19990,"vw":18.942104},{"c":18.93,"h":18.94,"l":18.9,"n":388,"o":18.93,"t":"2026-10-22T16:55:00Z","v":64370,"vw":18.912581},{"c":18.885,"h":18.92,"l":18.875,"n":228,"o":18.92,"t":"2026-10-22T17:00:00Z","v":15702,"vw":18.89428},{"c":18.9003,"h":18.925,"l":18.86,"n":565,"o":18.89,"t":"2026-10-22T17:05:00Z","v":104617,"vw":18.89785},{"c":18.9,"h":18.93,"l":18.89,"n":314,"o":18.915,"t":"2026-10-22T17:10:00Z","v":25035,"vw":18.906959},{"c":18.895,"h":18.905,"l":18.89,"n":271,"o":18.9,"t":"2026-10-22T17:15:00Z","v":24779,"vw":18.898666},{"c":18.88,"h":18.9,"l":18.87,"n":388,"o":18.895,"t":"2026-10-22T17:20:00Z","v":28556,"vw":18.878425},{"c":18.9,"h":18.9,"l":18.875,"n":248,"o":18.875,"t":"2026-10-22T17:25:00Z","v":15715,"vw":18.885283},{"c":18.905,"h":18.91,"l":18.88,"n":297,"o":18.895,"t":"2026-10-22T17:30:00Z","v":21812,"vw":18.891124},{"c":18.9,"h":18.92,"l":18.895,"n":403,"o":18.9,"t":"2026-10-22T17:35:00Z","v":35833,"vw":18.905273},{"c":18.91,"h":18.92,"l":18.89,"n":236,"o":18.91,"t":"2026-10-22T17:40:00Z","v":19610,"vw":18.903594},{"c":18.8899,"h":18.915,"l":18.88,"n":227,"o":18.915,"t":"2026-10-22T17:45:00Z","v":15082,"vw":18.894395},{"c":18.865,"h":18.89,"l":18.86,"n":318,"o":18.885,"t":"2026-10-22T17:50:00Z","v":24056,"vw":18.876342},{"c":18.885,"h":18.9,"l":18.865,"n":254,"o":18.87,"t":"2026-10-22T17:55:00Z","v":17794,"vw":18.884263},{"c":18.845,"h":18.885,"l":18.8405,"n":327,"o":18.88,"t":"2026-10-22T18:00:00Z","v":41077,"vw":18.861024},{"c":18.87,"h":18.875,"l":18.845,"n":218,"o":18.845,"t":"2026-10-22T18:05:00Z","v":15896,"vw":18.858499},{"c":18.895,"h":18.9,"l":18.865,"n":244,"o":18.865,"t":"2026-10-22T18:10:00Z","v":16383,"vw":18.887044},{"c":18.905,"h":18.92,"l":18.89,"n":294,"o":18.895,"t":"2026-10-22T18:15:00Z","v":26018,"vw":18.905338},{"c":18.91,"h":18.915,"l":18.905,"n":244,"o":18.905,"t":"2026-10-22T18:20:00Z","v":16427,"vw":18.90965},{"c":18.91,"h":18.925,"l":18.9,"n":368,"o":18.91,"t":"2026-10-22T18:25:00Z","v":30675,"vw":18.905296},{"c":18.91,"h":18.935,"l":18.905,"n":359,"o":18.92,"t":"2026-10-22T18:30:00Z","v":36812,"vw":18.920733},{"c":18.89,"h":18.91,"l":18.87,"n":428,"o":18.91,"t":"2026-10-22T18:35:00Z","v":38618,"vw":18.885802}],"history":[{"c":31.95,"h":32.255,"l":31.86,"n":5864,"o":32.21,"t":"2024-10-21T04:00:00Z","v":285754,"vw":31.973252},{"c":31.55,"h":31.92,"l":31.53,"n":7219,"o":31.81,"t":"2024-10-22T04:00:00Z","v":525654,"vw":31.60666},{"c":31.63,"h":31.88,"l":31.47,"n":5918,"o":31.67,"t":"2024-10-23T04:00:00Z","v":317523,"vw":31.624854},{"c":31.85,"h":31.94,"l":31.646,"n":5774,"o":31.79,"t":"2024-10-24T04:00:00Z","v":449899,"vw":31.837639},{"c":31.47,"h":32.14,"l":31.45,"n":5881,"o":32.01,"t":"2024-10-25T04:00:00Z","v":328543,"vw":31.631959},{"c":31.43,"h":31.68,"l":31.35,"n":6121,"o":31.47,"t":"2024-10-28T04:00:00Z","v":457712,"vw":31.471529},{"c":30.76,"h":31.33,"l":30.51,"n":8533,"o":31.3,"t":"2024-10-29T04:00:00Z","v":592557,"vw":30.734827},{"c":31.55,"h":31.735,"l":30.91,"n":6952,"o":30.91,"t":"2024-10-30T04:00:00Z","v":455695,"vw":31.56395},{"c":31.23,"h":31.61,"l":31.22,"n":5961,"o":31.45,"t":"2024-10-31T04:00:00Z","v":417889,"vw":31.339754},{"c":31.13,"h":31.74,"l":31.07,"n":5814,"o":31.41,"t":"2024-11-01T04:00:00Z","v":384856,"vw":31.264233},{"c":31.38,"h":31.835,"l":31.23,"n":7238,"o":31.25,"t":"2024-11-04T05:00:00Z","v":420431,"vw":31.420185},{"c":31.68,"h":31.73,"l":31.05,"n":6718,"o":31.27,"t":"2024-11-05T05:00:00Z","v":503047,"vw":31.598419},{"c":31.47,"h":32.19,"l":31.215,"n":12487,"o":32,"t":"2024-11-06T05:00:00Z","v":878014,"vw":31.477232},{"c":31.64,"h":32.88,"l":31.39,"n":14405,"o":32.48,"t":"2024-11-07T05:00:00Z","v":1018935,"vw":31.959833},{"c":30.99,"h":31.97,"l":30.93,"n":13615,"o":31.97,"t":"2024-11-08T05:00:00Z","v":1209305,"vw":31.209247},{"c":30.23,"h":31.3,"l":30.13,"n":12316,"o":30.93,"t":"2024-11-11T05:00:00Z","v":940100,"vw":30.311677},{"c":29.74,"h":30.4,"l":29.74,"n":15429,"o":30.08,"t":"2024-11-12T05:00:00Z","v":1450944,"vw":29.95665},{"c":30.11,"h":30.32,"l":29.905,"n":14114,"o":30,"t":"2024-11-13T05:00:00Z","v":1203352,"vw":30.130556},{"c":29.72,"h":30.33,"l":29.72,"n":10893,"o":29.99,"t":"2024-11-14T05:00:00Z","v":1236510,"vw":29.960124},{"c":29.97,"h":30.11,"l":29.53,"n":13685,"o":29.57,"t":"2024-11-15T05:00:00Z","v":1088677,"vw":29.932085},{"c":30.14,"h":30.29,"l":29.7423,"n":8082,"o":29.88,"t":"2024-11-18T05:00:00Z","v":583869,"vw":30.158289},{"c":30.07,"h":30.14,"l":29.77,"n":6619,"o":30,"t":"2024-11-19T05:00:00Z","v":497109,"vw":30.045069},{"c":30.15,"h":30.185,"l":29.71,"n":6148,"o":29.89,"t":"2024-11-20T05:00:00Z","v":386807,"vw":30.116885},{"c":30.28,"h":30.48,"l":30.12,"n":7123,"o":30.25,"t":"2024-11-21T05:00:00Z","v":492165,"vw":30.305423},{"c":31.05,"h":31.06,"l":30.425,"n":10278,"o":30.51,"t":"2024-11-22T05:00:00Z","v":605091,"vw":30.99255},{"c":31.62,"h":31.91,"l":31.205,"n":10463,"o":31.22,"t":"2024-11-25T05:00:00Z","v":671745,"vw":31.634063},{"c":31.46,"h":31.83,"l":31.21,"n":8101,"o":31.5,"t":"2024-11-26T05:00:00Z","v":352976,"vw":31.453182},{"c":31.82,"h":31.95,"l":31.615,"n":6701,"o":31.7,"t":"2024-11-27T05:00:00Z","v":438858,"vw":31.804458},{"c":31.87,"h":32.11,"l":31.76,"n":4546,"o":31.79,"t":"2024-11-29T05:00:00Z","v":344664,"vw":31.909752},{"c":31.47,"h":31.84,"l":31.4,"n":7666,"o":31.71,"t":"2024-12-02T05:00:00Z","v":612217,"vw":31.519917},{"c":31.71,"h":32.74,"l":31.425,"n":8677,"o":32.74,"t":"2024-12-03T05:00:00Z","v":650020,"vw":31.725738},{"c":31.42,"h":31.75,"l":31.33,"n":6987,"o":31.63,"t":"2024-12-04T05:00:00Z","v":527517,"vw":31.450514},{"c":31.24,"h":31.585,"l":31.18,"n":7259,"o":31.48,"t":"2024-12-05T05:00:00Z","v":665253,"vw":31.287492},{"c":31.46,"h":31.76,"l":31.235,"n":8328,"o":31.6,"t":"2024-12-06T05:00:00Z","v":795318,"vw":31.438646},{"c":31.46,"h":32.07,"l":31.45,"n":9047,"o":31.53,"t":"2024-12-09T05:00:00Z","v":735504,"vw":31.606344},{"c":30.8,"h":31.46,"l":30.63,"n":9911,"o":31.46,"t":"2024-12-10T05:00:00Z","v":646935,"vw":30.860178},{"c":30.99,"h":31.09,"l":30.62,"n":10083,"o":30.81,"t":"2024-12-11T05:00:00Z","v":840549,"vw":30.946113},{"c":28.85,"h":29.38,"l":28.84,"n":8671,"o":29.07,"t":"2024-12-12T05:00:00Z","v":702831,"vw":29.050716},{"c":28.83,"h":28.92,"l":28.33,"n":10186,"o":28.63,"t":"2024-12-13T05:00:00Z","v":706075,"vw":28.770244},{"c":28.55,"h":29.01,"l":28.5,"n":11849,"o":28.77,"t":"2024-12-16T05:00:00Z","v":628532,"vw":28.634327},{"c":27.79,"h":28.38,"l":27.73,"n":9742,"o":28.07,"t":"2024-12-17T05:00:00Z","v":645145,"vw":27.840621},{"c":26.88,"h":27.96,"l":26.84,"n":12520,"o":27.76,"t":"2024-12-18T05:00:00Z","v":776907,"vw":27.250688},{"c":26.15,"h":27.03,"l":26.14,"n":11084,"o":26.9,"t":"2024-12-19T05:00:00Z","v":724984,"vw":26.42691},{"c":26.42,"h":26.74,"l":26.15,"n":12902,"o":26.28,"t":"2024-12-20T05:00:00Z","v":2270400,"vw":26.415445},{"c":26.21,"h":26.43,"l":26.02,"n":14124,"o":26.36,"t":"2024-12-23T05:00:00Z","v":1033263,"vw":26.216299},{"c":26.43,"h":26.49,"l":26,"n":3975,"o":26.15,"t":"2024-12-24T05:00:00Z","v":242745,"vw":26.358455},{"c":26.26,"h":26.42,"l":26.12,"n":7323,"o":26.23,"t":"2024-12-26T05:00:00Z","v":644844,"vw":26.295536},{"c":25.96,"h":26.35,"l":25.88,"n":7991,"o":26.25,"t":"2024-12-27T05:00:00Z","v":578599,"vw":26.027},{"c":25.89,"h":25.97,"l":25.46,"n":10957,"o":25.83,"t":"2024-12-30T05:00:00Z","v":879437,"vw":25.782324},{"c":26.1,"h":26.1633,"l":25.8,"n":8435,"o":26.08,"t":"2024-12-31T05:00:00Z","v":1093999,"vw":26.05114},{"c":26.05,"h":26.3519,"l":26.01,"n":10081,"o":26.31,"t":"2025-01-02T05:00:00Z","v":563916,"vw":26.119169},{"c":26.34,"h":26.44,"l":26.03,"n":7518,"o":26.03,"t":"2025-01-03T05:00:00Z","v":420430,"vw":26.327133},{"c":26.42,"h":26.85,"l":26.265,"n":9217,"o":26.32,"t":"2025-01-06T05:00:00Z","v":441007,"vw":26.553079},{"c":26.11,"h":26.72,"l":26.02,"n":9043,"o":26.46,"t":"2025-01-07T05:00:00Z","v":663342,"vw":26.222767},{"c":25.73,"h":26.11,"l":25.32,"n":11070,"o":25.9,"t":"2025-01-08T05:00:00Z","v":1139698,"vw":25.645873},{"c":24.95,"h":25.76,"l":24.88,"n":12448,"o":25.38,"t":"2025-01-10T05:00:00Z","v":1331052,"vw":25.068162},{"c":25.4,"h":25.5299,"l":25,"n":14866,"o":25,"t":"2025-01-13T05:00:00Z","v":1629409,"vw":25.35384},{"c":25.86,"h":26,"l":25.42,"n":8068,"o":25.47,"t":"2025-01-14T05:00:00Z","v":573306,"vw":25.816891},{"c":25.81,"h":26.62,"l":25.66,"n":11957,"o":26.46,"t":"2025-01-15T05:00:00Z","v":1410414,"vw":25.969272},{"c":26.17,"h":26.25,"l":25.81,"n":10651,"o":25.85,"t":"2025-01-16T05:00:00Z","v":838421,"vw":26.122794},{"c":26.52,"h":26.84,"l":26.05,"n":9712,"o":26.2,"t":"2025-01-17T05:00:00Z","v":879130,"vw":26.570204},{"c":26.75,"h":26.91,"l":26.53,"n":7969,"o":26.56,"t":"2025-01-21T05:00:00Z","v":495720,"vw":26.717297},{"c":26.2,"h":26.66,"l":26.13,"n":7061,"o":26.53,"t":"2025-01-22T05:00:00Z","v":461134,"vw":26.28018},{"c":26.28,"h":26.42,"l":26.02,"n":7096,"o":26.14,"t":"2025-01-23T05:00:00Z","v":586991,"vw":26.287101},{"c":26.3,"h":26.37,"l":26.09,"n":7180,"o":26.2,"t":"2025-01-24T05:00:00Z","v":474617,"vw":26.270547},{"c":26.83,"h":27.02,"l":26.49,"n":8943,"o":26.49,"t":"2025-01-27T05:00:00Z","v":448676,"vw":26.809259},{"c":26.42,"h":26.78,"l":26.28,"n":5699,"o":26.65,"t":"2025-01-28T05:00:00Z","v":375931,"vw":26.483196},{"c":26.01,"h":26.3,"l":25.82,"n":9934,"o":26.11,"t":"2025-01-29T05:00:00Z","v":694620,"vw":26.065371},{"c":26.29,"h":26.66,"l":26.07,"n":9736,"o":26.28,"t":"2025-01-30T05:00:00Z","v":800700,"vw":26.392926},{"c":26.14,"h":26.38,"l":25.985,"n":9599,"o":26.13,"t":"2025-01-31T05:00:00Z","v":704612,"vw":26.18072},{"c":25.94,"h":26.4959,"l":25.83,"n":11924,"o":25.9,"t":"2025-02-03T05:00:00Z","v":1136128,"vw":26.070584},{"c":25.7,"h":26.17,"l":25.56,"n":10137,"o":25.94,"t":"2025-02-04T05:00:00Z","v":777549,"vw":25.777536},{"c":25.73,"h":25.87,"l":25.53,"n":11906,"o":25.67,"t":"2025-02-05T05:00:00Z","v":694865,"vw":25.737062},{"c":26.35,"h":27.11,"l":26.2,"n":19472,"o":26.85,"t":"2025-02-06T05:00:00Z","v":1464433,"vw":26.396742},{"c":26.22,"h":26.495,"l":26.019,"n":14193,"o":26.22,"t":"2025-02-07T05:00:00Z","v":1211741,"vw":26.211629},{"c":25.69,"h":26.415,"l":25.6,"n":18570,"o":26.35,"t":"2025-02-10T05:00:00Z","v":2675466,"vw":25.821736},{"c":25.51,"h":25.71,"l":25.11,"n":22559,"o":25.59,"t":"2025-02-11T05:00:00Z","v":4406234,"vw":25.306221},{"c":25.32,"h":25.565,"l":25.1,"n":18278,"o":25.1,"t":"2025-02-12T05:00:00Z","v":1698911,"vw":25.316804},{"c":25.47,"h":25.48,"l":25.26,"n":11169,"o":25.32,"t":"2025-02-13T05:00:00Z","v":884891,"vw":25.400446},{"c":25.37,"h":25.86,"l":25.24,"n":11798,"o":25.67,"t":"2025-02-14T05:00:00Z","v":1547159,"vw":25.430568},{"c":26,"h":26.03,"l":25.22,"n":11752,"o":25.38,"t":"2025-02-18T05:00:00Z","v":891465,"vw":25.797869},{"c":25.74,"h":26.0675,"l":25.64,"n":11267,"o":25.84,"t":"2025-02-19T05:00:00Z","v":901826,"vw":25.750929},{"c":26.14,"h":26.15,"l":25.58,"n":9737,"o":25.72,"t":"2025-02-20T05:00:00Z","v":787949,"vw":26.015424},{"c":25.9,"h":26.25,"l":25.84,"n":8142,"o":26.25,"t":"2025-02-21T05:00:00Z","v":1056284,"vw":25.930426},{"c":26.09,"h":26.32,"l":25.84,"n":11108,"o":25.89,"t":"2025-02-24T05:00:00Z","v":865836,"vw":26.100063},{"c":26.31,"h":26.43,"l":25.92,"n":12462,"o":26.23,"t":"2025-02-25T05:00:00Z","v":1134709,"vw":26.190315},{"c":26.15,"h":26.52,"l":26.07,"n":12547,"o":26.31,"t":"2025-02-26T05:00:00Z","v":993605,"vw":26.241558},{"c":26.51,"h":26.63,"l":26,"n":11746,"o":26.05,"t":"2025-02-27T05:00:00Z","v":928266,"vw":26.456584},{"c":26.49,"h":26.8699,"l":26.315,"n":13665,"o":26.65,"t":"2025-02-28T05:00:00Z","v":1856798,"vw":26.494569},{"c":27.19,"h":27.2,"l":26.28,"n":15407,"o":26.45,"t":"2025-03-03T05:00:00Z","v":1011878,"vw":27.040518},{"c":26.97,"h":27.39,"l":26.95,"n":16108,"o":27.2,"t":"2025-03-04T05:00:00Z","v":1139838,"vw":27.097213},{"c":27.33,"h":27.49,"l":26.75,"n":16521,"o":26.84,"t":"2025-03-05T05:00:00Z","v":1468409,"vw":27.207271},{"c":26.89,"h":27.28,"l":26.595,"n":13654,"o":27.07,"t":"2025-03-06T05:00:00Z","v":849070,"vw":26.896785},{"c":27.29,"h":27.375,"l":26.96,"n":13288,"o":26.96,"t":"2025-03-07T05:00:00Z","v":1002207,"vw":27.26025},{"c":27.19,"h":27.96,"l":27.18,"n":17938,"o":27.41,"t":"2025-03-10T04:00:00Z","v":1458544,"vw":27.353967},{"c":27.31,"h":27.82,"l":27.075,"n":17978,"o":27.46,"t":"2025-03-11T04:00:00Z","v":1213465,"vw":27.42778},{"c":27.22,"h":27.725,"l":26.87,"n":23878,"o":27.55,"t":"2025-03-12T04:00:00Z","v":1979407,"vw":27.211367},{"c":27.27,"h":27.51,"l":27.03,"n":15253,"o":27.16,"t":"2025-03-13T04:00:00Z","v":943283,"vw":27.25692},{"c":27.94,"h":28.02,"l":27.455,"n":14071,"o":27.49,"t":"2025-03-14T04:00:00Z","v":867269,"vw":27.847192},{"c":27.85,"h":28.17,"l":27.5308,"n":15528,"o":27.63,"t":"2025-03-17T04:00:00Z","v":1175795,"vw":27.924775},{"c":28.06,"h":28.19,"l":27.65,"n":16029,"o":27.88,"t":"2025-03-18T04:00:00Z","v":1095060,"vw":27.999566},{"c":28.11,"h":28.19,"l":27.72,"n":13888,"o":28,"t":"2025-03-19T04:00:00Z","v":1090004,"vw":28.018868},{"c":28.24,"h":28.305,"l":28,"n":13139,"o":28.05,"t":"2025-03-20T04:00:00Z","v":792272,"vw":28.212454},{"c":27.58,"h":28.15,"l":27.49,"n":18827,"o":28.03,"t":"2025-03-21T04:00:00Z","v":3015764,"vw":27.646121},{"c":27.84,"h":27.96,"l":27.34,"n":15132,"o":27.5,"t":"2025-03-24T04:00:00Z","v":929070,"vw":27.773549},{"c":27.47,"h":27.96,"l":27.1,"n":14748,"o":27.78,"t":"2025-03-25T04:00:00Z","v":973776,"vw":27.485828},{"c":27.68,"h":27.795,"l":27.4,"n":14188,"o":27.49,"t":"2025-03-26T04:00:00Z","v":950953,"vw":27.623381},{"c":27.85,"h":28.045,"l":27.54,"n":13161,"o":27.72,"t":"2025-03-27T04:00:00Z","v":880121,"vw":27.836562},{"c":27.83,"h":28.035,"l":27.57,"n":11914,"o":27.9,"t":"2025-03-28T04:00:00Z","v":742710,"vw":27.783162},{"c":27.88,"h":28.09,"l":27.75,"n":12163,"o":27.77,"t":"2025-03-31T04:00:00Z","v":1096946,"vw":27.877285},{"c":28.02,"h":28.04,"l":27.66,"n":13010,"o":27.97,"t":"2025-04-01T04:00:00Z","v":947911,"vw":27.961566},{"c":27.99,"h":28.09,"l":27.81,"n":9321,"o":28,"t":"2025-04-02T04:00:00Z","v":547822,"vw":27.973015},{"c":26.91,"h":28.14,"l":26.85,"n":16108,"o":27.86,"t":"2025-04-03T04:00:00Z","v":1054440,"vw":27.135982},{"c":25.04,"h":26.62,"l":25.01,"n":25909,"o":26.59,"t":"2025-04-04T04:00:00Z","v":1812421,"vw":25.503809},{"c":24.19,"h":24.69,"l":23.53,"n":36106,"o":24.51,"t":"2025-04-07T04:00:00Z","v":3581046,"vw":24.104421},{"c":23.53,"h":24.92,"l":23.25,"n":23075,"o":24.92,"t":"2025-04-08T04:00:00Z","v":1669366,"vw":23.846923},{"c":24.62,"h":24.775,"l":22.8,"n":19704,"o":23,"t":"2025-04-09T04:00:00Z","v":1490641,"vw":23.9882},{"c":24.24,"h":24.74,"l":23.68,"n":19020,"o":24.4,"t":"2025-04-10T04:00:00Z","v":1214165,"vw":24.25451},{"c":24.59,"h":24.63,"l":23.74,"n":16510,"o":24.09,"t":"2025-04-11T04:00:00Z","v":1205242,"vw":24.391659},{"c":24.98,"h":25.21,"l":24.7784,"n":13076,"o":24.85,"t":"2025-04-14T04:00:00Z","v":806567,"vw":25.033716},{"c":24.96,"h":25.33,"l":24.835,"n":12271,"o":24.91,"t":"2025-04-15T04:00:00Z","v":779001,"vw":25.022334},{"c":25.06,"h":25.27,"l":24.85,"n":13385,"o":25.07,"t":"2025-04-16T04:00:00Z","v":916105,"vw":25.03851},{"c":25.28,"h":25.58,"l":25.145,"n":12347,"o":25.2,"t":"2025-04-17T04:00:00Z","v":770739,"vw":25.319415},{"c":24.63,"h":25.13,"l":24.28,"n":9955,"o":25.12,"t":"2025-04-21T04:00:00Z","v":671693,"vw":24.583587},{"c":24.92,"h":25.12,"l":24.61,"n":11736,"o":24.96,"t":"2025-04-22T04:00:00Z","v":662281,"vw":24.892058},{"c":24.78,"h":25.64,"l":24.66,"n":13925,"o":25.25,"t":"2025-04-23T04:00:00Z","v":692312,"vw":24.932547},{"c":24.77,"h":24.96,"l":24.54,"n":12279,"o":24.84,"t":"2025-04-24T04:00:00Z","v":915797,"vw":24.817396},{"c":24.45,"h":24.625,"l":24.34,"n":8953,"o":24.6,"t":"2025-04-25T04:00:00Z","v":708139,"vw":24.472599},{"c":24.63,"h":24.73,"l":24.3901,"n":13897,"o":24.46,"t":"2025-04-28T04:00:00Z","v":789546,"vw":24.590307},{"c":24.52,"h":24.64,"l":24.27,"n":13921,"o":24.5,"t":"2025-04-29T04:00:00Z","v":771168,"vw":24.508284},{"c":24.46,"h":24.59,"l":24.09,"n":15757,"o":24.44,"t":"2025-04-30T04:00:00Z","v":1715225,"vw":24.40184},{"c":23.59,"h":23.985,"l":23.035,"n":34008,"o":23.985,"t":"2025-05-01T04:00:00Z","v":2371793,"vw":23.532563},{"c":23.67,"h":24.055,"l":23.49,"n":19993,"o":23.91,"t":"2025-05-02T04:00:00Z","v":1737297,"vw":23.679136},{"c":23.2,"h":23.71,"l":23.12,"n":21713,"o":23.57,"t":"2025-05-05T04:00:00Z","v":1748405,"vw":23.345589},{"c":22.92,"h":23.335,"l":22.87,"n":17006,"o":23.12,"t":"2025-05-06T04:00:00Z","v":1588855,"vw":22.965278},{"c":23.47,"h":23.595,"l":22.805,"n":19638,"o":22.89,"t":"2025-05-07T04:00:00Z","v":1653678,"vw":23.359042},{"c":23.37,"h":23.79,"l":23.325,"n":15812,"o":23.61,"t":"2025-05-08T04:00:00Z","v":1198858,"vw":23.474071},{"c":23.44,"h":23.68,"l":23.32,"n":11280,"o":23.46,"t":"2025-05-09T04:00:00Z","v":919237,"vw":23.499893},{"c":24.12,"h":24.12,"l":23.75,"n":12351,"o":23.83,"t":"2025-05-12T04:00:00Z","v":968182,"vw":24.011788},{"c":23.9,"h":24.2,"l":23.74,"n":13419,"o":24.2,"t":"2025-05-13T04:00:00Z","v":1052562,"vw":23.873559},{"c":23.66,"h":23.82,"l":23.525,"n":11187,"o":23.78,"t":"2025-05-14T04:00:00Z","v":866263,"vw":23.646134},{"c":24.01,"h":24.11,"l":23.61,"n":11871,"o":23.67,"t":"2025-05-15T04:00:00Z","v":1009701,"vw":23.96918},{"c":24.18,"h":24.215,"l":24,"n":9298,"o":24.03,"t":"2025-05-16T04:00:00Z","v":855659,"vw":24.159817},{"c":24.04,"h":24.11,"l":23.78,"n":12730,"o":23.92,"t":"2025-05-19T04:00:00Z","v":1009492,"vw":24.015655},{"c":23.91,"h":24.15,"l":23.865,"n":8180,"o":24,"t":"2025-05-20T04:00:00Z","v":690261,"vw":23.960528},{"c":23.28,"h":23.92,"l":23.26,"n":8566,"o":23.82,"t":"2025-05-21T04:00:00Z","v":658497,"vw":23.454105},{"c":23.34,"h":23.475,"l":23.2,"n":10856,"o":23.27,"t":"2025-05-22T04:00:00Z","v":657528,"vw":23.354679},{"c":23.31,"h":23.365,"l":23.1,"n":8498,"o":23.23,"t":"2025-05-23T04:00:00Z","v":569491,"vw":23.278862},{"c":23.59,"h":23.75,"l":23.04,"n":16881,"o":23.42,"t":"2025-05-27T04:00:00Z","v":1735437,"vw":23.572281},{"c":23.39,"h":23.75,"l":23.11,"n":16446,"o":23.63,"t":"2025-05-28T04:00:00Z","v":1225048,"vw":23.351007},{"c":23.78,"h":23.88,"l":23.39,"n":11547,"o":23.42,"t":"2025-05-29T04:00:00Z","v":717293,"vw":23.732033},{"c":23.7,"h":23.975,"l":23.595,"n":12310,"o":23.68,"t":"2025-05-30T04:00:00Z","v":1551841,"vw":23.753738},{"c":23.29,"h":23.58,"l":23.13,"n":11455,"o":23.46,"t":"2025-06-02T04:00:00Z","v":788506,"vw":23.283095},{"c":23.32,"h":23.38,"l":22.87,"n":12293,"o":23.18,"t":"2025-06-03T04:00:00Z","v":1050619,"vw":23.282264},{"c":23.48,"h":23.595,"l":23.35,"n":12795,"o":23.37,"t":"2025-06-04T04:00:00Z","v":939657,"vw":23.462485},{"c":23.43,"h":23.58,"l":23.21,"n":8865,"o":23.47,"t":"2025-06-05T04:00:00Z","v":576059,"vw":23.446932},{"c":23.46,"h":23.7625,"l":23.37,"n":9020,"o":23.65,"t":"2025-06-06T04:00:00Z","v":609981,"vw":23.489411},{"c":23.79,"h":23.93,"l":23.38,"n":11001,"o":23.55,"t":"2025-06-09T04:00:00Z","v":765142,"vw":23.732354},{"c":24.13,"h":24.295,"l":23.725,"n":15031,"o":23.81,"t":"2025-06-10T04:00:00Z","v":1011400,"vw":24.086101},{"c":23.86,"h":24.29,"l":23.78,"n":10126,"o":24.22,"t":"2025-06-11T04:00:00Z","v":591666,"vw":23.973206},{"c":23.86,"h":23.93,"l":23.625,"n":11053,"o":23.73,"t":"2025-06-12T04:00:00Z","v":563130,"vw":23.815749},{"c":23.43,"h":23.85,"l":23.32,"n":10965,"o":23.75,"t":"2025-06-13T04:00:00Z","v":631111,"vw":23.50448},{"c":22.93,"h":23.365,"l":22.91,"n":13381,"o":23.36,"t":"2025-06-16T04:00:00Z","v":1115484,"vw":23.013916},{"c":22.51,"h":22.945,"l":22.3,"n":20042,"o":22.9,"t":"2025-06-17T04:00:00Z","v":1540383,"vw":22.536779},{"c":22.61,"h":22.76,"l":22.4196,"n":11467,"o":22.44,"t":"2025-06-18T04:00:00Z","v":913226,"vw":22.602053},{"c":22.6,"h":22.85,"l":22.5,"n":11036,"o":22.68,"t":"2025-06-20T04:00:00Z","v":1568618,"vw":22.61263},{"c":22.79,"h":22.81,"l":22.45,"n":14476,"o":22.6,"t":"2025-06-23T04:00:00Z","v":1287324,"vw":22.675687},{"c":22.87,"h":22.9981,"l":22.68,"n":14946,"o":22.86,"t":"2025-06-24T04:00:00Z","v":1460086,"vw":22.878767},{"c":22.33,"h":22.855,"l":22.3,"n":11519,"o":22.69,"t":"2025-06-25T04:00:00Z","v":1033952,"vw":22.416262},{"c":22.68,"h":22.7,"l":22.35,"n":12011,"o":22.42,"t":"2025-06-26T04:00:00Z","v":1039334,"vw":22.625371},{"c":22.12,"h":22.805,"l":22.055,"n":17636,"o":22.75,"t":"2025-06-27T04:00:00Z","v":2450134,"vw":22.294686},{"c":22.18,"h":22.24,"l":21.84,"n":13576,"o":22.18,"t":"2025-06-30T04:00:00Z","v":1251251,"vw":22.091178},{"c":22.77,"h":23.17,"l":21.97,"n":18125,"o":22.01,"t":"2025-07-01T04:00:00Z","v":1804098,"vw":22.734914},{"c":23.17,"h":23.295,"l":22.72,"n":13616,"o":22.87,"t":"2025-07-02T04:00:00Z","v":1268801,"vw":23.08797},{"c":23.1,"h":23.27,"l":23,"n":8645,"o":23.23,"t":"2025-07-03T04:00:00Z","v":721430,"vw":23.107532},{"c":22.68,"h":23.07,"l":22.59,"n":11379,"o":22.75,"t":"2025-07-07T04:00:00Z","v":1100884,"vw":22.74755},{"c":23.08,"h":23.1,"l":22.61,"n":13746,"o":22.61,"t":"2025-07-08T04:00:00Z","v":1302324,"vw":22.952525},{"c":23.51,"h":23.59,"l":23.04,"n":13701,"o":23.13,"t":"2025-07-09T04:00:00Z","v":1823803,"vw":23.255676},{"c":23.53,"h":23.8892,"l":23.49,"n":13521,"o":23.54,"t":"2025-07-10T04:00:00Z","v":1115121,"vw":23.612548},{"c":23.5,"h":23.7,"l":23.12,"n":9217,"o":23.33,"t":"2025-07-11T04:00:00Z","v":790734,"vw":23.502136},{"c":23.39,"h":23.52,"l":23.26,"n":9332,"o":23.41,"t":"2025-07-14T04:00:00Z","v":707687,"vw":23.379871},{"c":23.25,"h":23.55,"l":23.085,"n":12850,"o":23.46,"t":"2025-07-15T04:00:00Z","v":1143547,"vw":23.249066},{"c":23.68,"h":23.715,"l":23.3,"n":13049,"o":23.33,"t":"2025-07-16T04:00:00Z","v":1220124,"vw":23.589623},{"c":23.55,"h":23.89,"l":23.43,"n":15316,"o":23.73,"t":"2025-07-17T04:00:00Z","v":2114382,"vw":23.662782},{"c":23.56,"h":23.65,"l":23.43,"n":13682,"o":23.58,"t":"2025-07-18T04:00:00Z","v":1229410,"vw":23.544208},{"c":23.55,"h":23.96,"l":23.54,"n":12585,"o":23.76,"t":"2025-07-21T04:00:00Z","v":831423,"vw":23.695864},{"c":24.35,"h":24.39,"l":23.64,"n":9664,"o":23.64,"t":"2025-07-22T04:00:00Z","v":747791,"vw":24.261084},{"c":24.14,"h":24.57,"l":24.14,"n":12895,"o":24.35,"t":"2025-07-23T04:00:00Z","v":1044111,"vw":24.252845},{"c":23.86,"h":24.17,"l":23.84,"n":12348,"o":24.1,"t":"2025-07-24T04:00:00Z","v":709943,"vw":23.942248},{"c":24.12,"h":24.35,"l":23.815,"n":10927,"o":23.83,"t":"2025-07-25T04:00:00Z","v":864897,"vw":24.150533},{"c":23.54,"h":24.145,"l":23.5,"n":11053,"o":24.125,"t":"2025-07-28T04:00:00Z","v":708510,"vw":23.688903},{"c":23.71,"h":23.92,"l":23.475,"n":11852,"o":23.56,"t":"2025-07-29T04:00:00Z","v":751220,"vw":23.745668},{"c":23.56,"h":24.2,"l":23.44,"n":15795,"o":23.78,"t":"2025-07-30T04:00:00Z","v":1161770,"vw":23.760667},{"c":23.31,"h":23.765,"l":23.135,"n":17635,"o":23.41,"t":"2025-07-31T04:00:00Z","v":1613197,"vw":23.327934},{"c":23.42,"h":23.53,"l":23.18,"n":14421,"o":23.53,"t":"2025-08-01T04:00:00Z","v":1192953,"vw":23.389893},{"c":23.66,"h":23.82,"l":23.4427,"n":14520,"o":23.51,"t":"2025-08-04T04:00:00Z","v":1036045,"vw":23.672628},{"c":23.89,"h":24.085,"l":23.6,"n":14116,"o":23.73,"t":"2025-08-05T04:00:00Z","v":961525,"vw":23.880205},{"c":23.84,"h":24,"l":23.65,"n":17660,"o":23.87,"t":"2025-08-06T04:00:00Z","v":1172225,"vw":23.809382},{"c":25.81,"h":26.17,"l":24.82,"n":37709,"o":25.24,"t":"2025-08-07T04:00:00Z","v":2625316,"vw":25.618191},{"c":26.05,"h":26.16,"l":25.63,"n":19023,"o":25.75,"t":"2025-08-08T04:00:00Z","v":1224279,"vw":26.017722},{"c":25.89,"h":26.175,"l":25.8784,"n":14196,"o":26.04,"t":"2025-08-11T04:00:00Z","v":1010131,"vw":25.968168},{"c":26.25,"h":26.28,"l":25.86,"n":14511,"o":26,"t":"2025-08-12T04:00:00Z","v":1038245,"vw":26.15422},{"c":26.78,"h":26.83,"l":26.25,"n":15645,"o":26.31,"t":"2025-08-13T04:00:00Z","v":1062374,"vw":26.666343},{"c":26.55,"h":26.615,"l":26.29,"n":12797,"o":26.46,"t":"2025-08-14T04:00:00Z","v":732454,"vw":26.51571},{"c":26.32,"h":26.56,"l":26.21,"n":11670,"o":26.5,"t":"2025-08-15T04:00:00Z","v":908891,"vw":26.332007},{"c":26.15,"h":26.525,"l":26.15,"n":12372,"o":26.41,"t":"2025-08-18T04:00:00Z","v":960719,"vw":26.226204},{"c":26.66,"h":26.695,"l":26.285,"n":12163,"o":26.31,"t":"2025-08-19T04:00:00Z","v":782039,"vw":26.596169},{"c":26.65,"h":26.915,"l":26.5601,"n":15848,"o":26.78,"t":"2025-08-20T04:00:00Z","v":956534,"vw":26.688026},{"c":26.62,"h":26.68,"l":26.39,"n":10942,"o":26.5,"t":"2025-08-21T04:00:00Z","v":738648,"vw":26.58849},{"c":27.11,"h":27.335,"l":26.7,"n":14836,"o":26.87,"t":"2025-08-22T04:00:00Z","v":951349,"vw":27.133925},{"c":26.8,"h":27.1,"l":26.74,"n":12789,"o":27.03,"t":"2025-08-25T04:00:00Z","v":850745,"vw":26.841104},{"c":26.47,"h":26.71,"l":26.31,"n":13886,"o":26.6,"t":"2025-08-26T04:00:00Z","v":1079515,"vw":26.493943},{"c":26.4,"h":26.71,"l":26.22,"n":12092,"o":26.46,"t":"2025-08-27T04:00:00Z","v":1015327,"vw":26.385755},{"c":26.25,"h":26.47,"l":25.9,"n":13070,"o":26.43,"t":"2025-08-28T04:00:00Z","v":884176,"vw":26.141681},{"c":26.28,"h":26.44,"l":26.16,"n":11796,"o":26.34,"t":"2025-08-29T04:00:00Z","v":1048166,"vw":26.277571},{"c":25.81,"h":26.165,"l":25.71,"n":13560,"o":26.02,"t":"2025-09-02T04:00:00Z","v":866773,"vw":25.848648},{"c":25.74,"h":26.015,"l":25.69,"n":12875,"o":25.69,"t":"2025-09-03T04:00:00Z","v":937333,"vw":25.806662},{"c":26.3,"h":26.3,"l":25.65,"n":12013,"o":25.89,"t":"2025-09-04T04:00:00Z","v":804861,"vw":26.109012},{"c":26.75,"h":26.96,"l":26.445,"n":11388,"o":26.49,"t":"2025-09-05T04:00:00Z","v":767186,"vw":26.695232},{"c":26.62,"h":26.725,"l":26.2,"n":14376,"o":26.48,"t":"2025-09-08T04:00:00Z","v":1126424,"vw":26.508377},{"c":26.19,"h":26.565,"l":26.115,"n":12808,"o":26.55,"t":"2025-09-09T04:00:00Z","v":882231,"vw":26.228115},{"c":26.18,"h":26.32,"l":26.02,"n":10324,"o":26.06,"t":"2025-09-10T04:00:00Z","v":754024,"vw":26.165032},{"c":26.77,"h":26.8,"l":26.26,"n":11412,"o":26.28,"t":"2025-09-11T04:00:00Z","v":1217216,"vw":26.681085},{"c":26.3,"h":26.78,"l":26.28,"n":11167,"o":26.71,"t":"2025-09-12T04:00:00Z","v":816285,"vw":26.399294},{"c":26.1,"h":26.45,"l":25.91,"n":16573,"o":26.33,"t":"2025-09-15T04:00:00Z","v":1485539,"vw":26.086197},{"c":25.94,"h":26.11,"l":25.82,"n":17247,"o":25.82,"t":"2025-09-16T04:00:00Z","v":1344950,"vw":25.943039},{"c":25.72,"h":26.37,"l":25.69,"n":18187,"o":25.96,"t":"2025-09-17T04:00:00Z","v":1642853,"vw":25.922801},{"c":26.03,"h":26.285,"l":25.6713,"n":13101,"o":25.72,"t":"2025-09-18T04:00:00Z","v":782679,"vw":26.056576},{"c":25.71,"h":26.08,"l":25.66,"n":11290,"o":26.075,"t":"2025-09-19T04:00:00Z","v":2720394,"vw":25.745519},{"c":25.65,"h":25.925,"l":25.47,"n":13498,"o":25.74,"t":"2025-09-22T04:00:00Z","v":1576082,"vw":25.640232},{"c":25.87,"h":26.0067,"l":25.69,"n":12726,"o":25.7,"t":"2025-09-23T04:00:00Z","v":772681,"vw":25.872426},{"c":26.19,"h":26.3,"l":25.83,"n":12706,"o":25.83,"t":"2025-09-24T04:00:00Z","v":1134328,"vw":26.130654},{"c":25.94,"h":26.19,"l":25.755,"n":11728,"o":26.11,"t":"2025-09-25T04:00:00Z","v":907723,"vw":25.936413},{"c":26.45,"h":26.47,"l":25.87,"n":15477,"o":25.95,"t":"2025-09-26T04:00:00Z","v":813661,"vw":26.333012},{"c":26.35,"h":26.54,"l":26.145,"n":10089,"o":26.5,"t":"2025-09-29T04:00:00Z","v":663884,"vw":26.311646},{"c":26.54,"h":26.65,"l":26.21,"n":12875,"o":26.32,"t":"2025-09-30T04:00:00Z","v":1152787,"vw":26.481708},{"c":26.92,"h":26.955,"l":26.43,"n":13120,"o":26.59,"t":"2025-10-01T04:00:00Z","v":800089,"vw":26.769227},{"c":26.9,"h":26.975,"l":26.55,"n":12671,"o":26.81,"t":"2025-10-02T04:00:00Z","v":760176,"vw":26.846709},{"c":26.9,"h":27.06,"l":26.755,"n":12144,"o":26.93,"t":"2025-10-03T04:00:00Z","v":637718,"vw":26.874029},{"c":26.58,"h":27.02,"l":26.58,"n":12781,"o":26.91,"t":"2025-10-06T04:00:00Z","v":748252,"vw":26.675519},{"c":26.35,"h":26.65,"l":26.235,"n":13220,"o":26.65,"t":"2025-10-07T04:00:00Z","v":909659,"vw":26.353878},{"c":26.66,"h":26.7398,"l":26.2,"n":10649,"o":26.38,"t":"2025-10-08T04:00:00Z","v":593716,"vw":26.623064},{"c":26.24,"h":26.75,"l":26.1,"n":9155,"o":26.7,"t":"2025-10-09T04:00:00Z","v":472294,"vw":26.308922},{"c":25.44,"h":26.45,"l":25.43,"n":10333,"o":26.42,"t":"2025-10-10T04:00:00Z","v":505579,"vw":25.707719},{"c":25.9,"h":25.96,"l":25.47,"n":9640,"o":25.63,"t":"2025-10-13T04:00:00Z","v":544032,"vw":25.813214},{"c":24.18,"h":25.97,"l":24.09,"n":44178,"o":25.43,"t":"2025-10-14T04:00:00Z","v":3718091,"vw":24.504882},{"c":24.18,"h":24.63,"l":24.1,"n":25940,"o":24.22,"t":"2025-10-15T04:00:00Z","v":1801691,"vw":24.293835},{"c":24.79,"h":25.29,"l":24.24,"n":29438,"o":24.31,"t":"2025-10-16T04:00:00Z","v":2014954,"vw":24.956027},{"c":24.91,"h":25.21,"l":24.7007,"n":21071,"o":24.82,"t":"2025-10-17T04:00:00Z","v":1406587,"vw":24.903401},{"c":24.57,"h":25.1299,"l":24.51,"n":20223,"o":25.08,"t":"2025-10-20T04:00:00Z","v":1597253,"vw":24.691066},{"c":24.7,"h":24.775,"l":24.42,"n":14777,"o":24.53,"t":"2025-10-21T04:00:00Z","v":1117128,"vw":24.672341},{"c":24.33,"h":24.84,"l":24.31,"n":17911,"o":24.73,"t":"2025-10-22T04:00:00Z","v":1325898,"vw":24.485041},{"c":24.67,"h":24.725,"l":24.02,"n":18838,"o":24.25,"t":"2025-10-23T04:00:00Z","v":1471824,"vw":24.387487},{"c":23.3,"h":23.565,"l":23.08,"n":19759,"o":23.35,"t":"2025-10-24T04:00:00Z","v":1549915,"vw":23.357218},{"c":23.33,"h":23.48,"l":23.1,"n":18675,"o":23.34,"t":"2025-10-27T04:00:00Z","v":1250837,"vw":23.29398},{"c":23.28,"h":23.44,"l":23.05,"n":16928,"o":23.25,"t":"2025-10-28T04:00:00Z","v":1213621,"vw":23.285941},{"c":22.58,"h":23.14,"l":22.56,"n":20301,"o":23.01,"t":"2025-10-29T04:00:00Z","v":1708927,"vw":22.754838},{"c":22.53,"h":22.73,"l":22.48,"n":15004,"o":22.5,"t":"2025-10-30T04:00:00Z","v":1182584,"vw":22.557279},{"c":22.07,"h":22.56,"l":21.89,"n":21790,"o":22.45,"t":"2025-10-31T04:00:00Z","v":1714062,"vw":22.070241},{"c":21.78,"h":21.995,"l":21.35,"n":27394,"o":21.88,"t":"2025-11-03T05:00:00Z","v":2490042,"vw":21.674134},{"c":21.79,"h":21.83,"l":21.23,"n":25618,"o":21.64,"t":"2025-11-04T05:00:00Z","v":2179522,"vw":21.632516},{"c":22.08,"h":22.21,"l":21.73,"n":27849,"o":21.86,"t":"2025-11-05T05:00:00Z","v":2042962,"vw":22.04003},{"c":22.43,"h":23.33,"l":22.01,"n":29649,"o":22.45,"t":"2025-11-06T05:00:00Z","v":2389344,"vw":22.67482},{"c":23.03,"h":23.06,"l":22.45,"n":19838,"o":22.56,"t":"2025-11-07T05:00:00Z","v":1515071,"vw":22.870949},{"c":22.56,"h":23.05,"l":22.35,"n":18613,"o":23,"t":"2025-11-10T05:00:00Z","v":1505517,"vw":22.578726},{"c":22.38,"h":22.775,"l":22.335,"n":17131,"o":22.7,"t":"2025-11-11T05:00:00Z","v":1312334,"vw":22.425538},{"c":22.14,"h":22.4899,"l":21.97,"n":18961,"o":22.33,"t":"2025-11-12T05:00:00Z","v":1404709,"vw":22.1343},{"c":22.12,"h":22.37,"l":22,"n":17681,"o":22.03,"t":"2025-11-13T05:00:00Z","v":1218513,"vw":22.137691},{"c":21.79,"h":22.13,"l":21.685,"n":15894,"o":22.06,"t":"2025-11-14T05:00:00Z","v":1067278,"vw":21.791926},{"c":21.48,"h":21.76,"l":21.36,"n":21517,"o":21.74,"t":"2025-11-17T05:00:00Z","v":2135589,"vw":21.521178},{"c":21.36,"h":21.74,"l":21.17,"n":21142,"o":21.5,"t":"2025-11-18T05:00:00Z","v":1934449,"vw":21.345275},{"c":21.3,"h":21.44,"l":21.06,"n":16082,"o":21.4,"t":"2025-11-19T05:00:00Z","v":1383927,"vw":21.267361},{"c":21.52,"h":21.72,"l":21.2701,"n":17653,"o":21.36,"t":"2025-11-20T05:00:00Z","v":1467281,"vw":21.519679},{"c":21.92,"h":22.15,"l":21.52,"n":14587,"o":21.59,"t":"2025-11-21T05:00:00Z","v":1155592,"vw":21.913579},{"c":21.53,"h":21.95,"l":21.38,"n":16571,"o":21.95,"t":"2025-11-24T05:00:00Z","v":1762264,"vw":21.53656},{"c":21.9,"h":21.975,"l":21.6137,"n":14109,"o":21.7,"t":"2025-11-25T05:00:00Z","v":989282,"vw":21.872915},{"c":21.93,"h":22.2199,"l":21.82,"n":11718,"o":21.9,"t":"2025-11-26T05:00:00Z","v":903748,"vw":22.043748},{"c":22.21,"h":22.29,"l":21.96,"n":6396,"o":21.99,"t":"2025-11-28T05:00:00Z","v":449378,"vw":22.16744},{"c":21.63,"h":22.13,"l":21.59,"n":14417,"o":21.96,"t":"2025-12-01T05:00:00Z","v":1040648,"vw":21.801532},{"c":21.43,"h":21.86,"l":21.43,"n":12906,"o":21.86,"t":"2025-12-02T05:00:00Z","v":1058533,"vw":21.510137},{"c":21.29,"h":21.667,"l":21.185,"n":14061,"o":21.51,"t":"2025-12-03T05:00:00Z","v":1241778,"vw":21.349588},{"c":21.44,"h":21.49,"l":21.22,"n":17572,"o":21.32,"t":"2025-12-04T05:00:00Z","v":1367461,"vw":21.361878},{"c":21.51,"h":21.71,"l":21.395,"n":14482,"o":21.45,"t":"2025-12-05T05:00:00Z","v":1250569,"vw":21.569361},{"c":21.87,"h":22.04,"l":21.53,"n":18499,"o":21.6,"t":"2025-12-08T05:00:00Z","v":1455103,"vw":21.821335},{"c":21.51,"h":22.01,"l":21.48,"n":16614,"o":21.9,"t":"2025-12-09T05:00:00Z","v":1374695,"vw":21.632939},{"c":22.3,"h":22.47,"l":21.2401,"n":24367,"o":21.25,"t":"2025-12-10T05:00:00Z","v":2426459,"vw":22.162563},{"c":22.01,"h":22.85,"l":21.975,"n":22254,"o":22.44,"t":"2025-12-11T05:00:00Z","v":1816970,"vw":22.319444},{"c":21.85,"h":22.28,"l":21.59,"n":21716,"o":22.17,"t":"2025-12-12T05:00:00Z","v":1909989,"vw":21.792857},{"c":22.03,"h":22.09,"l":21.65,"n":19909,"o":21.99,"t":"2025-12-15T05:00:00Z","v":1929886,"vw":21.982212},{"c":22.01,"h":22.075,"l":21.72,"n":21650,"o":21.99,"t":"2025-12-16T05:00:00Z","v":1854878,"vw":21.890924},{"c":22.46,"h":22.465,"l":22.01,"n":22043,"o":22.02,"t":"2025-12-17T05:00:00Z","v":1970353,"vw":22.289536},{"c":21.78,"h":22.69,"l":21.73,"n":24282,"o":22.47,"t":"2025-12-18T05:00:00Z","v":2091710,"vw":21.852835},{"c":21.78,"h":22.24,"l":21.715,"n":19264,"o":21.715,"t":"2025-12-19T05:00:00Z","v":3200381,"vw":21.85019},{"c":21.45,"h":21.845,"l":21.28,"n":18002,"o":21.7,"t":"2025-12-22T05:00:00Z","v":1760861,"vw":21.458392},{"c":21.7,"h":21.7656,"l":21.36,"n":18255,"o":21.5,"t":"2025-12-23T05:00:00Z","v":1863385,"vw":21.642999},{"c":21.84,"h":21.92,"l":21.62,"n":9944,"o":21.78,"t":"2025-12-24T05:00:00Z","v":926322,"vw":21.834117},{"c":21.78,"h":21.88,"l":21.64,"n":11562,"o":21.88,"t":"2025-12-26T05:00:00Z","v":879763,"vw":21.766776},{"c":21.68,"h":21.89,"l":21.67,"n":12385,"o":21.78,"t":"2025-12-29T05:00:00Z","v":1033175,"vw":21.728903},{"c":21.74,"h":21.835,"l":21.55,"n":11025,"o":21.67,"t":"2025-12-30T05:00:00Z","v":874489,"vw":21.749193},{"c":21.65,"h":21.76,"l":21.53,"n":13499,"o":21.71,"t":"2025-12-31T05:00:00Z","v":1429683,"vw":21.636731},{"c":21.61,"h":21.745,"l":21.358,"n":17269,"o":21.7,"t":"2026-01-02T05:00:00Z","v":1489963,"vw":21.576418},{"c":22.24,"h":22.41,"l":21.55,"n":24566,"o":21.59,"t":"2026-01-05T05:00:00Z","v":2255648,"vw":22.227192},{"c":21.82,"h":22.07,"l":21.52,"n":27997,"o":21.97,"t":"2026-01-06T05:00:00Z","v":2972312,"vw":21.755908},{"c":21.66,"h":21.855,"l":21.46,"n":20837,"o":21.85,"t":"2026-01-07T05:00:00Z","v":1978313,"vw":21.654727},{"c":22.44,"h":22.475,"l":21.45,"n":23598,"o":21.51,"t":"2026-01-08T05:00:00Z","v":1494032,"vw":22.309243},{"c":23.45,"h":23.5,"l":22.4,"n":26871,"o":22.47,"t":"2026-01-09T05:00:00Z","v":2235538,"vw":23.259042},{"c":23.19,"h":23.6,"l":22.95,"n":18849,"o":23.5,"t":"2026-01-12T05:00:00Z","v":1451789,"vw":23.141165},{"c":23.06,"h":23.3338,"l":22.925,"n":18695,"o":23.28,"t":"2026-01-13T05:00:00Z","v":1420507,"vw":23.083507},{"c":24.06,"h":24.08,"l":23.07,"n":23568,"o":23.11,"t":"2026-01-14T05:00:00Z","v":2334457,"vw":23.755919},{"c":24.11,"h":24.42,"l":23.85,"n":26230,"o":24.13,"t":"2026-01-15T05:00:00Z","v":1727287,"vw":24.163452},{"c":24.65,"h":24.78,"l":24.02,"n":22119,"o":24.02,"t":"2026-01-16T05:00:00Z","v":1703680,"vw":24.574664},{"c":24.29,"h":24.51,"l":24.075,"n":20325,"o":24.38,"t":"2026-01-20T05:00:00Z","v":1632741,"vw":24.273726},{"c":24.56,"h":24.66,"l":24.33,"n":22208,"o":24.48,"t":"2026-01-21T05:00:00Z","v":2083720,"vw":24.526122},{"c":23.9,"h":24.82,"l":23.77,"n":29303,"o":24.6,"t":"2026-01-22T05:00:00Z","v":2092975,"vw":24.012038},{"c":24,"h":24.03,"l":23.5867,"n":24327,"o":23.9,"t":"2026-01-23T05:00:00Z","v":1838760,"vw":23.9092},{"c":23.4,"h":24.01,"l":23.32,"n":31196,"o":23.96,"t":"2026-01-26T05:00:00Z","v":2866361,"vw":23.590657},{"c":23.08,"h":23.475,"l":22.72,"n":35454,"o":23.44,"t":"2026-01-27T05:00:00Z","v":3200157,"vw":23.00795},{"c":22.49,"h":23,"l":22.295,"n":50759,"o":22.97,"t":"2026-01-28T05:00:00Z","v":4324345,"vw":22.530399},{"c":22.6,"h":22.67,"l":21.97,"n":50609,"o":22.62,"t":"2026-01-29T05:00:00Z","v":4939342,"vw":22.340139},{"c":22.74,"h":23.26,"l":21.9,"n":68151,"o":22.4,"t":"2026-01-30T05:00:00Z","v":16024712,"vw":22.762124},{"c":22.57,"h":22.9,"l":22.395,"n":42134,"o":22.61,"t":"2026-02-02T05:00:00Z","v":4023432,"vw":22.599658},{"c":22.55,"h":22.79,"l":22.33,"n":41769,"o":22.51,"t":"2026-02-03T05:00:00Z","v":3530157,"vw":22.510026},{"c":22.77,"h":22.98,"l":22.54,"n":43408,"o":22.72,"t":"2026-02-04T05:00:00Z","v":4720637,"vw":22.767454},{"c":22.52,"h":22.8069,"l":22.37,"n":30029,"o":22.5,"t":"2026-02-05T05:00:00Z","v":3207965,"vw":22.509518},{"c":22.46,"h":22.75,"l":22.44,"n":34297,"o":22.65,"t":"2026-02-06T05:00:00Z","v":3135932,"vw":22.539379},{"c":22.4,"h":22.52,"l":22.04,"n":29723,"o":22.48,"t":"2026-02-09T05:00:00Z","v":2518338,"vw":22.270467},{"c":22.43,"h":22.6,"l":22.27,"n":30416,"o":22.48,"t":"2026-02-10T05:00:00Z","v":3173369,"vw":22.437856},{"c":22.36,"h":22.73,"l":22.3,"n":34515,"o":22.65,"t":"2026-02-11T05:00:00Z","v":3312578,"vw":22.452345},{"c":22.49,"h":23.405,"l":22.48,"n":40210,"o":23.03,"t":"2026-02-12T05:00:00Z","v":3883424,"vw":22.922561},{"c":23.6,"h":23.79,"l":23.09,"n":45766,"o":23.27,"t":"2026-02-13T05:00:00Z","v":4882355,"vw":23.532028},{"c":23.65,"h":23.7423,"l":23.2,"n":39136,"o":23.6,"t":"2026-02-17T05:00:00Z","v":3995113,"vw":23.523592},{"c":23.5,"h":23.79,"l":23.49,"n":29089,"o":23.64,"t":"2026-02-18T05:00:00Z","v":2964840,"vw":23.60407},{"c":22.55,"h":23.515,"l":22.52,"n":36839,"o":23.44,"t":"2026-02-19T05:00:00Z","v":3421425,"vw":22.743074},{"c":22.66,"h":22.77,"l":22.265,"n":34963,"o":22.65,"t":"2026-02-20T05:00:00Z","v":3339360,"vw":22.579771},{"c":21.95,"h":22.65,"l":21.86,"n":28650,"o":22.6,"t":"2026-02-23T05:00:00Z","v":2866913,"vw":22.016265},{"c":21.52,"h":21.98,"l":21.295,"n":33146,"o":21.98,"t":"2026-02-24T05:00:00Z","v":3634066,"vw":21.511795},{"c":21.33,"h":21.505,"l":20.75,"n":32897,"o":21.49,"t":"2026-02-25T05:00:00Z","v":3579749,"vw":21.104522},{"c":21.52,"h":21.705,"l":21.165,"n":31606,"o":21.4,"t":"2026-02-26T05:00:00Z","v":3985732,"vw":21.505957},{"c":21.49,"h":21.605,"l":21.21,"n":31994,"o":21.45,"t":"2026-02-27T05:00:00Z","v":4347221,"vw":21.453117},{"c":21.64,"h":21.76,"l":21.16,"n":27426,"o":21.31,"t":"2026-03-02T05:00:00Z","v":3719525,"vw":21.517448},{"c":21.75,"h":21.92,"l":21.23,"n":31070,"o":21.36,"t":"2026-03-03T05:00:00Z","v":3522134,"vw":21.632849},{"c":22.35,"h":22.45,"l":21.75,"n":35868,"o":21.76,"t":"2026-03-04T05:00:00Z","v":3751029,"vw":22.208182},{"c":21.92,"h":22.3,"l":21.84,"n":28895,"o":22.23,"t":"2026-03-05T05:00:00Z","v":2913597,"vw":22.022285},{"c":21.55,"h":21.8,"l":21.17,"n":33964,"o":21.76,"t":"2026-03-06T05:00:00Z","v":3259759,"vw":21.439081},{"c":21.1,"h":21.41,"l":20.66,"n":40885,"o":21.41,"t":"2026-03-09T04:00:00Z","v":4088472,"vw":20.958642},{"c":20.76,"h":21.19,"l":20.72,"n":33859,"o":21,"t":"2026-03-10T04:00:00Z","v":3021141,"vw":20.885117},{"c":20.64,"h":20.95,"l":20.525,"n":35229,"o":20.72,"t":"2026-03-11T04:00:00Z","v":3635759,"vw":20.679258},{"c":20.06,"h":20.76,"l":20.02,"n":35514,"o":20.41,"t":"2026-03-12T04:00:00Z","v":4088089,"vw":20.372747},{"c":20.18,"h":20.46,"l":20.125,"n":32985,"o":20.3,"t":"2026-03-13T04:00:00Z","v":3883585,"vw":20.205943},{"c":20.3,"h":20.66,"l":20.265,"n":35904,"o":20.33,"t":"2026-03-16T04:00:00Z","v":4676053,"vw":20.413903},{"c":20.37,"h":20.455,"l":20.135,"n":29171,"o":20.26,"t":"2026-03-17T04:00:00Z","v":3654669,"vw":20.260749},{"c":20.22,"h":20.665,"l":20.205,"n":27983,"o":20.24,"t":"2026-03-18T04:00:00Z","v":2782252,"vw":20.381261},{"c":19.9,"h":20.22,"l":19.555,"n":29809,"o":20.14,"t":"2026-03-19T04:00:00Z","v":3305065,"vw":19.931826},{"c":19.5,"h":19.88,"l":19.49,"n":35635,"o":19.84,"t":"2026-03-20T04:00:00Z","v":5985158,"vw":19.569754},{"c":20.08,"h":20.36,"l":19.752,"n":26701,"o":19.82,"t":"2026-03-23T04:00:00Z","v":2812944,"vw":20.10211},{"c":20.25,"h":20.535,"l":19.95,"n":24870,"o":19.96,"t":"2026-03-24T04:00:00Z","v":2052091,"vw":20.329359},{"c":20.13,"h":20.53,"l":20.12,"n":28239,"o":20.36,"t":"2026-03-25T04:00:00Z","v":2421182,"vw":20.263143},{"c":20.15,"h":20.42,"l":20.005,"n":25793,"o":20.06,"t":"2026-03-26T04:00:00Z","v":2023625,"vw":20.181121},{"c":20.31,"h":20.385,"l":19.91,"n":21752,"o":20,"t":"2026-03-27T04:00:00Z","v":1872517,"vw":20.27354},{"c":20.6,"h":20.84,"l":20.4,"n":25806,"o":20.49,"t":"2026-03-30T04:00:00Z","v":2283012,"vw":20.646241},{"c":20.62,"h":20.875,"l":20.525,"n":24132,"o":20.81,"t":"2026-03-31T04:00:00Z","v":2516560,"vw":20.619346},{"c":20.86,"h":20.91,"l":20.56,"n":23795,"o":20.66,"t":"2026-04-01T04:00:00Z","v":2146784,"vw":20.788259},{"c":21.1,"h":21.16,"l":20.745,"n":21884,"o":20.86,"t":"2026-04-02T04:00:00Z","v":1740533,"vw":21.027855},{"c":20.79,"h":21.12,"l":20.785,"n":20925,"o":20.97,"t":"2026-04-06T04:00:00Z","v":2237895,"vw":20.893659},{"c":20.92,"h":21.05,"l":20.55,"n":23320,"o":20.74,"t":"2026-04-07T04:00:00Z","v":1946787,"vw":20.836407},{"c":21.27,"h":21.565,"l":21.13,"n":24679,"o":21.19,"t":"2026-04-08T04:00:00Z","v":2787994,"vw":21.361466},{"c":21.35,"h":21.445,"l":21.06,"n":21837,"o":21.12,"t":"2026-04-09T04:00:00Z","v":2007547,"vw":21.332159},{"c":21.2,"h":21.635,"l":21.14,"n":17718,"o":21.38,"t":"2026-04-10T04:00:00Z","v":1814599,"vw":21.292355},{"c":21.46,"h":21.47,"l":20.96,"n":20776,"o":21.2,"t":"2026-04-13T04:00:00Z","v":1903479,"vw":21.316304},{"c":21.29,"h":21.61,"l":21.285,"n":17105,"o":21.38,"t":"2026-04-14T04:00:00Z","v":1626778,"vw":21.384513},{"c":20.82,"h":21.3,"l":20.755,"n":23829,"o":21.23,"t":"2026-04-15T04:00:00Z","v":2314569,"vw":20.890132},{"c":21.03,"h":21.03,"l":20.66,"n":22547,"o":20.77,"t":"2026-04-16T04:00:00Z","v":2000780,"vw":20.883923},{"c":21.32,"h":21.3998,"l":21.01,"n":19048,"o":21.01,"t":"2026-04-17T04:00:00Z","v":2259462,"vw":21.294108},{"c":21.41,"h":21.48,"l":21.04,"n":19382,"o":21.23,"t":"2026-04-20T04:00:00Z","v":1600449,"vw":21.387124},{"c":21.2,"h":21.73,"l":21.14,"n":18822,"o":21.43,"t":"2026-04-21T04:00:00Z","v":1984257,"vw":21.300913},{"c":20.95,"h":21.38,"l":20.875,"n":20731,"o":21.33,"t":"2026-04-22T04:00:00Z","v":1747385,"vw":21.045028},{"c":21.3,"h":21.375,"l":20.885,"n":23988,"o":21.04,"t":"2026-04-23T04:00:00Z","v":2261710,"vw":21.204845},{"c":21.33,"h":21.44,"l":21.22,"n":18862,"o":21.28,"t":"2026-04-24T04:00:00Z","v":1696592,"vw":21.308815},{"c":21.38,"h":21.545,"l":21.26,"n":19869,"o":21.35,"t":"2026-04-27T04:00:00Z","v":1955163,"vw":21.377589},{"c":21.47,"h":21.63,"l":21.28,"n":21675,"o":21.53,"t":"2026-04-28T04:00:00Z","v":2026608,"vw":21.469915},{"c":21.22,"h":21.605,"l":21,"n":18317,"o":21.42,"t":"2026-04-29T04:00:00Z","v":1977823,"vw":21.209765},{"c":21.21,"h":21.435,"l":20.915,"n":26761,"o":21.19,"t":"2026-04-30T04:00:00Z","v":2912055,"vw":21.177141},{"c":20.95,"h":21.45,"l":20.93,"n":22532,"o":21.29,"t":"2026-05-01T04:00:00Z","v":1896357,"vw":21.139337},{"c":20.61,"h":21,"l":20.45,"n":27010,"o":20.84,"t":"2026-05-04T04:00:00Z","v":2463022,"vw":20.667926},{"c":20.7,"h":20.96,"l":20.69,"n":18984,"o":20.69,"t":"2026-05-05T04:00:00Z","v":1923508,"vw":20.790227},{"c":21.19,"h":21.255,"l":20.89,"n":21048,"o":20.89,"t":"2026-05-06T04:00:00Z","v":2220179,"vw":21.166286},{"c":20.41,"h":21.49,"l":20.4,"n":39033,"o":20.9,"t":"2026-05-07T04:00:00Z","v":3887604,"vw":20.861055},{"c":20.42,"h":20.73,"l":20.31,"n":31538,"o":20.5,"t":"2026-05-08T04:00:00Z","v":2963374,"vw":20.478584},{"c":20.31,"h":20.76,"l":20.3,"n":26617,"o":20.5,"t":"2026-05-11T04:00:00Z","v":2182414,"vw":20.459752},{"c":20.34,"h":20.68,"l":20.17,"n":25476,"o":20.34,"t":"2026-05-12T04:00:00Z","v":2871435,"vw":20.431453},{"c":20.02,"h":20.3142,"l":19.745,"n":32794,"o":20.24,"t":"2026-05-13T04:00:00Z","v":3569974,"vw":19.955905},{"c":20.22,"h":20.29,"l":20.04,"n":25110,"o":20.04,"t":"2026-05-14T04:00:00Z","v":2613711,"vw":20.171855},{"c":19.82,"h":20.36,"l":19.7,"n":31363,"o":20.36,"t":"2026-05-15T04:00:00Z","v":3482505,"vw":19.840017},{"c":19.85,"h":20.065,"l":19.84,"n":22367,"o":19.94,"t":"2026-05-18T04:00:00Z","v":2090431,"vw":19.904897},{"c":19.97,"h":20.135,"l":19.56,"n":28820,"o":19.83,"t":"2026-05-19T04:00:00Z","v":3300176,"vw":19.944427},{"c":20.23,"h":20.33,"l":20,"n":28074,"o":20.11,"t":"2026-05-20T04:00:00Z","v":3263674,"vw":20.219588},{"c":20.39,"h":20.555,"l":19.99,"n":27280,"o":20.11,"t":"2026-05-21T04:00:00Z","v":2880695,"vw":20.310901},{"c":20.36,"h":20.66,"l":20.235,"n":23466,"o":20.35,"t":"2026-05-22T04:00:00Z","v":2520838,"vw":20.402871},{"c":20.51,"h":20.615,"l":20.33,"n":24185,"o":20.33,"t":"2026-05-26T04:00:00Z","v":2163508,"vw":20.48274},{"c":20.75,"h":21.005,"l":20.55,"n":23631,"o":20.6,"t":"2026-05-27T04:00:00Z","v":2122870,"vw":20.787466},{"c":21.11,"h":21.17,"l":20.7,"n":28797,"o":20.9,"t":"2026-05-28T04:00:00Z","v":2857286,"vw":21.063321},{"c":20.89,"h":21.16,"l":20.875,"n":21861,"o":21,"t":"2026-05-29T04:00:00Z","v":5159860,"vw":20.932186},{"c":20.54,"h":20.96,"l":20.435,"n":26040,"o":20.8,"t":"2026-06-01T04:00:00Z","v":2706511,"vw":20.663264},{"c":20.9,"h":21.165,"l":20.6,"n":22728,"o":20.63,"t":"2026-06-02T04:00:00Z","v":2228257,"vw":20.97207},{"c":20.93,"h":21.25,"l":20.8,"n":24234,"o":20.85,"t":"2026-06-03T04:00:00Z","v":2074657,"vw":21.022282},{"c":21.02,"h":21.41,"l":20.81,"n":26271,"o":21.21,"t":"2026-06-04T04:00:00Z","v":2467810,"vw":21.001304},{"c":20.97,"h":21.27,"l":20.86,"n":23388,"o":21,"t":"2026-06-05T04:00:00Z","v":2329091,"vw":21.037472},{"c":20.78,"h":21.12,"l":20.77,"n":21771,"o":21.09,"t":"2026-06-08T04:00:00Z","v":2003796,"vw":20.881297},{"c":20.98,"h":21.235,"l":20.965,"n":27177,"o":21,"t":"2026-06-09T04:00:00Z","v":2392644,"vw":21.037635},{"c":20.69,"h":21.213,"l":20.69,"n":19785,"o":21.04,"t":"2026-06-10T04:00:00Z","v":2196944,"vw":20.811469},{"c":20.86,"h":20.91,"l":20.42,"n":32967,"o":20.8,"t":"2026-06-11T04:00:00Z","v":2563442,"vw":20.718766},{"c":21.92,"h":21.92,"l":21,"n":30437,"o":21.01,"t":"2026-06-12T04:00:00Z","v":2821659,"vw":21.741736},{"c":21.54,"h":22.22,"l":21.525,"n":22971,"o":21.99,"t":"2026-06-15T04:00:00Z","v":2641816,"vw":21.730109},{"c":21.32,"h":21.68,"l":21.17,"n":19670,"o":21.3,"t":"2026-06-16T04:00:00Z","v":2728218,"vw":21.345437},{"c":20.73,"h":21.585,"l":20.7,"n":24847,"o":21.26,"t":"2026-06-17T04:00:00Z","v":2743461,"vw":20.992063},{"c":20.98,"h":21.235,"l":20.86,"n":21853,"o":20.92,"t":"2026-06-18T04:00:00Z","v":3725441,"vw":21.013998},{"c":20.91,"h":21.3,"l":20.835,"n":23812,"o":20.94,"t":"2026-06-22T04:00:00Z","v":3302977,"vw":21.024798},{"c":21.17,"h":21.21,"l":20.72,"n":26121,"o":20.9,"t":"2026-06-23T04:00:00Z","v":2825372,"vw":21.038473},{"c":21.68,"h":21.895,"l":21.2922,"n":27879,"o":21.3,"t":"2026-06-24T04:00:00Z","v":2968392,"vw":21.688373},{"c":21.88,"h":21.97,"l":21.455,"n":26332,"o":21.68,"t":"2026-06-25T04:00:00Z","v":2412957,"vw":21.775519},{"c":21.91,"h":22.045,"l":21.64,"n":27104,"o":21.9,"t":"2026-06-26T04:00:00Z","v":3784460,"vw":21.838594},{"c":21.66,"h":21.92,"l":21.14,"n":34911,"o":21.82,"t":"2026-06-29T04:00:00Z","v":3263671,"vw":21.48055},{"c":21.28,"h":21.65,"l":20.97,"n":24256,"o":21.57,"t":"2026-06-30T04:00:00Z","v":3167540,"vw":21.215273},{"c":21.29,"h":21.48,"l":21.2,"n":28743,"o":21.28,"t":"2026-07-01T04:00:00Z","v":2333431,"vw":21.324235},{"c":21.49,"h":21.605,"l":21.245,"n":18690,"o":21.46,"t":"2026-07-02T04:00:00Z","v":1819530,"vw":21.438339},{"c":21.6,"h":21.615,"l":21.2562,"n":18288,"o":21.48,"t":"2026-07-06T04:00:00Z","v":1545367,"vw":21.511402},{"c":21.83,"h":21.985,"l":21.565,"n":23929,"o":21.73,"t":"2026-07-07T04:00:00Z","v":2246206,"vw":21.83019},{"c":20.98,"h":21.77,"l":20.98,"n":23399,"o":21.77,"t":"2026-07-08T04:00:00Z","v":2398267,"vw":21.17417},{"c":20.9,"h":21.29,"l":20.9,"n":19989,"o":21.08,"t":"2026-07-09T04:00:00Z","v":1974196,"vw":21.034634},{"c":21.27,"h":21.515,"l":21.095,"n":17931,"o":21.11,"t":"2026-07-10T04:00:00Z","v":1419492,"vw":21.327913},{"c":21.45,"h":21.525,"l":21.18,"n":19003,"o":21.29,"t":"2026-07-13T04:00:00Z","v":1842586,"vw":21.386699},{"c":21.72,"h":21.7551,"l":21.45,"n":16497,"o":21.48,"t":"2026-07-14T04:00:00Z","v":1333022,"vw":21.651732},{"c":21.81,"h":22.155,"l":21.75,"n":24987,"o":21.75,"t":"2026-07-15T04:00:00Z","v":2857288,"vw":21.880127},{"c":22.15,"h":22.51,"l":21.83,"n":30379,"o":21.83,"t":"2026-07-16T04:00:00Z","v":3325239,"vw":22.297433},{"c":21.8,"h":22.5399,"l":21.51,"n":27729,"o":22.23,"t":"2026-07-17T04:00:00Z","v":2528712,"vw":21.776468},{"c":21.26,"h":21.825,"l":21.125,"n":24959,"o":21.75,"t":"2026-07-20T04:00:00Z","v":2331097,"vw":21.309853},{"c":21.25,"h":21.45,"l":20.96,"n":24196,"o":21.25,"t":"2026-07-21T04:00:00Z","v":2675119,"vw":21.214992},{"c":21.53,"h":21.67,"l":21.245,"n":20215,"o":21.39,"t":"2026-07-22T04:00:00Z","v":1863666,"vw":21.509498},{"c":21.31,"h":21.5398,"l":21.145,"n":22551,"o":21.33,"t":"2026-07-23T04:00:00Z","v":1925519,"vw":21.311245},{"c":21.58,"h":21.66,"l":21.315,"n":20968,"o":21.33,"t":"2026-07-24T04:00:00Z","v":1703377,"vw":21.535809},{"c":21.68,"h":21.93,"l":21.57,"n":18837,"o":21.57,"t":"2026-07-27T04:00:00Z","v":1559183,"vw":21.727868},{"c":22.09,"h":22.31,"l":21.87,"n":26054,"o":21.87,"t":"2026-07-28T04:00:00Z","v":2440583,"vw":22.091874},{"c":22.18,"h":22.21,"l":21.81,"n":27053,"o":22.1,"t":"2026-07-29T04:00:00Z","v":2704324,"vw":22.061043},{"c":21.39,"h":22.1886,"l":21.09,"n":28488,"o":22.15,"t":"2026-07-30T04:00:00Z","v":2073558,"vw":21.321314},{"c":21.78,"h":21.845,"l":21.39,"n":25157,"o":21.48,"t":"2026-07-31T04:00:00Z","v":2229906,"vw":21.703267},{"c":21.54,"h":22.12,"l":21.445,"n":30316,"o":21.98,"t":"2026-08-03T04:00:00Z","v":2663450,"vw":21.576289},{"c":21.93,"h":21.95,"l":21.26,"n":44223,"o":21.36,"t":"2026-08-04T04:00:00Z","v":6137832,"vw":21.749102},{"c":22.02,"h":22.02,"l":21.64,"n":38342,"o":22,"t":"2026-08-05T04:00:00Z","v":4278638,"vw":21.934377},{"c":21.43,"h":22.58,"l":21.345,"n":41450,"o":22.07,"t":"2026-08-06T04:00:00Z","v":3774983,"vw":21.573342},{"c":21.79,"h":21.85,"l":21.38,"n":28906,"o":21.54,"t":"2026-08-07T04:00:00Z","v":2674373,"vw":21.694856},{"c":21.69,"h":21.85,"l":21.3,"n":32269,"o":21.82,"t":"2026-08-10T04:00:00Z","v":3359877,"vw":21.598762},{"c":21.45,"h":21.68,"l":21.36,"n":27919,"o":21.6,"t":"2026-08-11T04:00:00Z","v":2525880,"vw":21.503061},{"c":21.51,"h":21.525,"l":21.13,"n":26601,"o":21.37,"t":"2026-08-12T04:00:00Z","v":2846657,"vw":21.432843},{"c":21.76,"h":21.78,"l":21.57,"n":25358,"o":21.57,"t":"2026-08-13T04:00:00Z","v":2638580,"vw":21.710314},{"c":21.57,"h":21.92,"l":21.48,"n":23990,"o":21.75,"t":"2026-08-14T04:00:00Z","v":2253735,"vw":21.59224},{"c":21.41,"h":21.52,"l":21.255,"n":27459,"o":21.52,"t":"2026-08-17T04:00:00Z","v":2680400,"vw":21.389813},{"c":20.77,"h":21.65,"l":20.705,"n":30363,"o":21.5,"t":"2026-08-18T04:00:00Z","v":3183595,"vw":20.958781},{"c":21.47,"h":21.47,"l":20.95,"n":30686,"o":20.95,"t":"2026-08-19T04:00:00Z","v":3842113,"vw":21.330091},{"c":21.28,"h":21.68,"l":21.28,"n":22922,"o":21.4,"t":"2026-08-20T04:00:00Z","v":2136982,"vw":21.505081},{"c":21.2,"h":21.42,"l":21.075,"n":32610,"o":21.42,"t":"2026-08-21T04:00:00Z","v":3754347,"vw":21.174069},{"c":21.22,"h":21.4562,"l":21.07,"n":21641,"o":21.25,"t":"2026-08-24T04:00:00Z","v":2629193,"vw":21.224808},{"c":21.25,"h":21.285,"l":20.98,"n":23700,"o":21.1,"t":"2026-08-25T04:00:00Z","v":2573873,"vw":21.194189},{"c":20.82,"h":21.33,"l":20.82,"n":21082,"o":21.25,"t":"2026-08-26T04:00:00Z","v":1931209,"vw":20.966415},{"c":20.63,"h":20.87,"l":20.5408,"n":21482,"o":20.8,"t":"2026-08-27T04:00:00Z","v":2623773,"vw":20.672531},{"c":20.38,"h":20.87,"l":20.18,"n":28465,"o":20.75,"t":"2026-08-28T04:00:00Z","v":3260730,"vw":20.409607},{"c":20.5,"h":20.58,"l":20.23,"n":31461,"o":20.475,"t":"2026-08-31T04:00:00Z","v":5466800,"vw":20.477061},{"c":20.81,"h":20.9,"l":20.29,"n":38091,"o":20.43,"t":"2026-09-01T04:00:00Z","v":5706739,"vw":20.698764},{"c":20.23,"h":20.92,"l":20.17,"n":30216,"o":20.92,"t":"2026-09-02T04:00:00Z","v":6006407,"vw":20.347783},{"c":20.32,"h":20.61,"l":20.225,"n":31857,"o":20.36,"t":"2026-09-03T04:00:00Z","v":4386422,"vw":20.348863},{"c":20.46,"h":20.815,"l":20.18,"n":26765,"o":20.22,"t":"2026-09-04T04:00:00Z","v":3416318,"vw":20.557565},{"c":20.44,"h":20.51,"l":20.21,"n":27247,"o":20.35,"t":"2026-09-08T04:00:00Z","v":2747482,"vw":20.378038},{"c":20.46,"h":20.55,"l":20.255,"n":24453,"o":20.45,"t":"2026-09-09T04:00:00Z","v":3021194,"vw":20.381724},{"c":20.28,"h":20.49,"l":20,"n":28638,"o":20.48,"t":"2026-09-10T04:00:00Z","v":3412112,"vw":20.170374},{"c":20.22,"h":20.485,"l":20.215,"n":23657,"o":20.45,"t":"2026-09-11T04:00:00Z","v":3317290,"vw":20.341545},{"c":20.25,"h":20.39,"l":20.06,"n":24732,"o":20.13,"t":"2026-09-14T04:00:00Z","v":3479190,"vw":20.237597},{"c":20.42,"h":20.51,"l":20.06,"n":30252,"o":20.22,"t":"2026-09-15T04:00:00Z","v":4410085,"vw":20.339065},{"c":20.04,"h":20.465,"l":19.87,"n":29623,"o":20.22,"t":"2026-09-16T04:00:00Z","v":2760671,"vw":20.188237},{"c":20,"h":20.25,"l":19.925,"n":22850,"o":20.25,"t":"2026-09-17T04:00:00Z","v":2783454,"vw":20.047968},{"c":20.14,"h":20.21,"l":19.78,"n":24701,"o":19.91,"t":"2026-09-18T04:00:00Z","v":4427303,"vw":20.097278},{"c":20.03,"h":20.25,"l":19.96,"n":25042,"o":20.205,"t":"2026-09-21T04:00:00Z","v":3340504,"vw":20.05914},{"c":20.24,"h":20.34,"l":20.1,"n":24025,"o":20.23,"t":"2026-09-22T04:00:00Z","v":3339718,"vw":20.230388},{"c":19.86,"h":20.29,"l":19.83,"n":24718,"o":20.13,"t":"2026-09-23T04:00:00Z","v":2863814,"vw":20.023862},{"c":19.06,"h":19.98,"l":19.055,"n":34273,"o":19.87,"t":"2026-09-24T04:00:00Z","v":5164324,"vw":19.316312},{"c":18.88,"h":19.15,"l":18.87,"n":30764,"o":19.03,"t":"2026-09-25T04:00:00Z","v":3983070,"vw":18.954979},{"c":18.79,"h":18.92,"l":18.51,"n":27061,"o":18.84,"t":"2026-09-28T04:00:00Z","v":3755977,"vw":18.752548},{"c":18.58,"h":19.03,"l":18.54,"n":31172,"o":18.7,"t":"2026-09-29T04:00:00Z","v":3896329,"vw":18.670163},{"c":18.36,"h":18.805,"l":18.355,"n":27995,"o":18.72,"t":"2026-09-30T04:00:00Z","v":5169187,"vw":18.483523},{"c":18.22,"h":18.38,"l":17.905,"n":27889,"o":18.32,"t":"2026-10-01T04:00:00Z","v":3523167,"vw":18.115263},{"c":18.06,"h":18.455,"l":18.03,"n":26510,"o":18.38,"t":"2026-10-02T04:00:00Z","v":3826999,"vw":18.174706},{"c":18.01,"h":18.29,"l":17.85,"n":28502,"o":18.1,"t":"2026-10-05T04:00:00Z","v":3607949,"vw":18.09188},{"c":18.09,"h":18.14,"l":17.71,"n":35447,"o":17.91,"t":"2026-10-06T04:00:00Z","v":5969068,"vw":17.960795},{"c":17.99,"h":18.18,"l":17.87,"n":37355,"o":18.05,"t":"2026-10-07T04:00:00Z","v":5223437,"vw":17.986876},{"c":18.6,"h":18.62,"l":17.925,"n":34293,"o":18,"t":"2026-10-08T04:00:00Z","v":6173150,"vw":18.431968},{"c":18.98,"h":18.99,"l":18.46,"n":33879,"o":18.73,"t":"2026-10-09T04:00:00Z","v":4444823,"vw":18.778663},{"c":18.89,"h":18.98,"l":18.71,"n":22849,"o":18.97,"t":"2026-10-12T04:00:00Z","v":2581064,"vw":18.859678},{"c":18.88,"h":19.1,"l":18.805,"n":21268,"o":19.05,"t":"2026-10-13T04:00:00Z","v":2893796,"vw":18.896357},{"c":18.65,"h":19.07,"l":18.545,"n":26754,"o":18.82,"t":"2026-10-14T04:00:00Z","v":3533193,"vw":18.742019},{"c":18.97,"h":19.195,"l":18.845,"n":22692,"o":18.97,"t":"2026-10-15T04:00:00Z","v":2702620,"vw":18.976665},{"c":18.99,"h":19.2384,"l":18.9,"n":22633,"o":19.02,"t":"2026-10-16T04:00:00Z","v":2665405,"vw":19.075015},{"c":18.69,"h":19.07,"l":18.62,"n":21862,"o":18.905,"t":"2026-10-19T04:00:00Z","v":2248599,"vw":18.713065},{"c":18.81,"h":19.065,"l":18.8,"n":21818,"o":18.81,"t":"2026-10-20T04:00:00Z","v":2703689,"vw":18.89804},{"c":18.4,"h":18.81,"l":18.365,"n":25101,"o":18.8,"t":"2026-10-21T04:00:00Z","v":2749065,"vw":18.520727},{"c":18.89,"h":18.955,"l":18.41,"n":31910,"o":18.44,"t":"2026-10-22T04:00:00Z","v":4832896,"vw":18.785063}],"volatilityBars":[{"c":20.24,"h":20.24,"l":20.24,"n":33,"o":20.24,"t":"2026-09-21T11:15:00Z","v":347,"vw":20.24},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-21T11:30:00Z","v":122,"vw":20.25},{"c":20.16,"h":20.2,"l":20.16,"n":5,"o":20.2,"t":"2026-09-21T13:15:00Z","v":582,"vw":20.176},{"c":20.0801,"h":20.25,"l":20.08,"n":587,"o":20.205,"t":"2026-09-21T13:30:00Z","v":76230,"vw":20.176353},{"c":20.09,"h":20.135,"l":20.08,"n":539,"o":20.08,"t":"2026-09-21T13:45:00Z","v":38565,"vw":20.103209},{"c":20.105,"h":20.12,"l":20.015,"n":708,"o":20.09,"t":"2026-09-21T14:00:00Z","v":60030,"vw":20.069536},{"c":20.13,"h":20.145,"l":20.1,"n":702,"o":20.1,"t":"2026-09-21T14:15:00Z","v":42778,"vw":20.121571},{"c":20.115,"h":20.135,"l":20.065,"n":798,"o":20.125,"t":"2026-09-21T14:30:00Z","v":81993,"vw":20.087225},{"c":19.995,"h":20.135,"l":19.995,"n":894,"o":20.115,"t":"2026-09-21T14:45:00Z","v":116305,"vw":20.074475},{"c":19.995,"h":20,"l":19.96,"n":773,"o":19.995,"t":"2026-09-21T15:00:00Z","v":40447,"vw":19.983049},{"c":20.065,"h":20.08,"l":20,"n":831,"o":20,"t":"2026-09-21T15:15:00Z","v":41811,"vw":20.042017},{"c":20.055,"h":20.065,"l":20.03,"n":693,"o":20.06,"t":"2026-09-21T15:30:00Z","v":34337,"vw":20.053923},{"c":20.115,"h":20.125,"l":20.055,"n":828,"o":20.0591,"t":"2026-09-21T15:45:00Z","v":55041,"vw":20.098878},{"c":20.105,"h":20.135,"l":20.095,"n":634,"o":20.115,"t":"2026-09-21T16:00:00Z","v":65218,"vw":20.116652},{"c":20.1086,"h":20.135,"l":20.1,"n":775,"o":20.105,"t":"2026-09-21T16:15:00Z","v":69236,"vw":20.11349},{"c":20.045,"h":20.135,"l":20.03,"n":1474,"o":20.105,"t":"2026-09-21T16:30:00Z","v":394268,"vw":20.079409},{"c":20.085,"h":20.095,"l":20.03,"n":817,"o":20.04,"t":"2026-09-21T16:45:00Z","v":250168,"vw":20.048252},{"c":20.0901,"h":20.105,"l":20.085,"n":515,"o":20.09,"t":"2026-09-21T17:00:00Z","v":26880,"vw":20.092786},{"c":20.09,"h":20.11,"l":20.08,"n":605,"o":20.095,"t":"2026-09-21T17:15:00Z","v":32168,"vw":20.096542},{"c":20.065,"h":20.105,"l":20.06,"n":566,"o":20.095,"t":"2026-09-21T17:30:00Z","v":37241,"vw":20.091347},{"c":20.115,"h":20.115,"l":20.06,"n":822,"o":20.06,"t":"2026-09-21T17:45:00Z","v":49271,"vw":20.079074},{"c":20.115,"h":20.14,"l":20.115,"n":496,"o":20.115,"t":"2026-09-21T18:00:00Z","v":27392,"vw":20.130224},{"c":20.085,"h":20.115,"l":20.075,"n":668,"o":20.11,"t":"2026-09-21T18:15:00Z","v":54651,"vw":20.09379},{"c":20.065,"h":20.095,"l":20.06,"n":712,"o":20.085,"t":"2026-09-21T18:30:00Z","v":51002,"vw":20.071268},{"c":20.07,"h":20.075,"l":20.03,"n":1062,"o":20.065,"t":"2026-09-21T18:45:00Z","v":121988,"vw":20.049405},{"c":20.065,"h":20.0951,"l":20.06,"n":547,"o":20.075,"t":"2026-09-21T19:00:00Z","v":33621,"vw":20.083414},{"c":20.05,"h":20.085,"l":20.05,"n":1062,"o":20.065,"t":"2026-09-21T19:15:00Z","v":83696,"vw":20.068388},{"c":20.065,"h":20.105,"l":20.025,"n":1924,"o":20.055,"t":"2026-09-21T19:30:00Z","v":296861,"vw":20.060774},{"c":20.02,"h":20.075,"l":19.99,"n":4631,"o":20.07,"t":"2026-09-21T19:45:00Z","v":553322,"vw":20.021088},{"c":19.85,"h":20.03,"l":19.85,"n":54,"o":20.03,"t":"2026-09-21T20:00:00Z","v":487509,"vw":20.029767},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-21T20:30:00Z","v":1478,"vw":20.03},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-09-21T21:00:00Z","v":100,"vw":20.02},{"c":20.02,"h":20.03,"l":20.02,"n":3,"o":20.02,"t":"2026-09-22T08:00:00Z","v":800,"vw":20.0225},{"c":20.03,"h":20.03,"l":19.8725,"n":6,"o":19.8725,"t":"2026-09-22T12:45:00Z","v":319,"vw":19.963537},{"c":20.305,"h":20.34,"l":20.1,"n":555,"o":20.23,"t":"2026-09-22T13:30:00Z","v":121739,"vw":20.209182},{"c":20.24,"h":20.28,"l":20.195,"n":493,"o":20.27,"t":"2026-09-22T13:45:00Z","v":48354,"vw":20.244265},{"c":20.295,"h":20.295,"l":20.215,"n":843,"o":20.24,"t":"2026-09-22T14:00:00Z","v":97139,"vw":20.259776},{"c":20.21,"h":20.3,"l":20.195,"n":716,"o":20.3,"t":"2026-09-22T14:15:00Z","v":46345,"vw":20.221646},{"c":20.18,"h":20.26,"l":20.175,"n":788,"o":20.205,"t":"2026-09-22T14:30:00Z","v":59791,"vw":20.21069},{"c":20.17,"h":20.19,"l":20.155,"n":525,"o":20.18,"t":"2026-09-22T14:45:00Z","v":32807,"vw":20.180828},{"c":20.26,"h":20.275,"l":20.175,"n":771,"o":20.175,"t":"2026-09-22T15:00:00Z","v":60125,"vw":20.230471},{"c":20.275,"h":20.295,"l":20.26,"n":573,"o":20.26,"t":"2026-09-22T15:15:00Z","v":41794,"vw":20.280731},{"c":20.245,"h":20.275,"l":20.24,"n":656,"o":20.27,"t":"2026-09-22T15:30:00Z","v":39830,"vw":20.262209},{"c":20.25,"h":20.255,"l":20.235,"n":530,"o":20.245,"t":"2026-09-22T15:45:00Z","v":31430,"vw":20.246781},{"c":20.275,"h":20.275,"l":20.25,"n":583,"o":20.255,"t":"2026-09-22T16:00:00Z","v":49183,"vw":20.261761},{"c":20.225,"h":20.275,"l":20.21,"n":688,"o":20.275,"t":"2026-09-22T16:15:00Z","v":54906,"vw":20.232912},{"c":20.255,"h":20.265,"l":20.22,"n":480,"o":20.225,"t":"2026-09-22T16:30:00Z","v":29213,"vw":20.238595},{"c":20.285,"h":20.3,"l":20.25,"n":849,"o":20.25,"t":"2026-09-22T16:45:00Z","v":130316,"vw":20.278591},{"c":20.175,"h":20.29,"l":20.17,"n":534,"o":20.285,"t":"2026-09-22T17:00:00Z","v":46509,"vw":20.226117},{"c":20.175,"h":20.18,"l":20.16,"n":598,"o":20.17,"t":"2026-09-22T17:15:00Z","v":57002,"vw":20.16968},{"c":20.165,"h":20.185,"l":20.16,"n":727,"o":20.18,"t":"2026-09-22T17:30:00Z","v":78413,"vw":20.170407},{"c":20.145,"h":20.1655,"l":20.12,"n":941,"o":20.165,"t":"2026-09-22T17:45:00Z","v":94737,"vw":20.139659},{"c":20.17,"h":20.21,"l":20.135,"n":738,"o":20.145,"t":"2026-09-22T18:00:00Z","v":69150,"vw":20.165688},{"c":20.235,"h":20.235,"l":20.13,"n":814,"o":20.165,"t":"2026-09-22T18:15:00Z","v":142530,"vw":20.155583},{"c":20.16,"h":20.24,"l":20.16,"n":703,"o":20.225,"t":"2026-09-22T18:30:00Z","v":70902,"vw":20.183616},{"c":20.225,"h":20.235,"l":20.165,"n":964,"o":20.165,"t":"2026-09-22T18:45:00Z","v":70330,"vw":20.204227},{"c":20.22,"h":20.24,"l":20.2,"n":981,"o":20.23,"t":"2026-09-22T19:00:00Z","v":73028,"vw":20.223539},{"c":20.22,"h":20.235,"l":20.205,"n":1224,"o":20.2286,"t":"2026-09-22T19:15:00Z","v":100717,"vw":20.220128},{"c":20.275,"h":20.29,"l":20.21,"n":1445,"o":20.225,"t":"2026-09-22T19:30:00Z","v":134457,"vw":20.264284},{"c":20.26,"h":20.315,"l":20.215,"n":5030,"o":20.275,"t":"2026-09-22T19:45:00Z","v":502454,"vw":20.255241},{"c":20.24,"h":20.24,"l":20.24,"n":57,"o":20.24,"t":"2026-09-22T20:00:00Z","v":1051762,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-22T20:30:00Z","v":100,"vw":20.24},{"c":20.075,"h":20.1342,"l":20.05,"n":595,"o":20.13,"t":"2026-09-23T13:30:00Z","v":77280,"vw":20.095671},{"c":20.01,"h":20.07,"l":20,"n":623,"o":20.065,"t":"2026-09-23T13:45:00Z","v":61645,"vw":20.029972},{"c":20.19,"h":20.2,"l":20.015,"n":752,"o":20.02,"t":"2026-09-23T14:00:00Z","v":73453,"vw":20.100577},{"c":20.195,"h":20.225,"l":20.165,"n":614,"o":20.185,"t":"2026-09-23T14:15:00Z","v":44433,"vw":20.194191},{"c":20.17,"h":20.22,"l":20.15,"n":806,"o":20.19,"t":"2026-09-23T14:30:00Z","v":48525,"vw":20.183293},{"c":20.18,"h":20.19,"l":20.14,"n":706,"o":20.17,"t":"2026-09-23T14:45:00Z","v":48304,"vw":20.166383},{"c":20.27,"h":20.29,"l":20.165,"n":983,"o":20.18,"t":"2026-09-23T15:00:00Z","v":80016,"vw":20.223911},{"c":20.24,"h":20.285,"l":20.23,"n":705,"o":20.2601,"t":"2026-09-23T15:15:00Z","v":44698,"vw":20.256213},{"c":20.255,"h":20.275,"l":20.23,"n":706,"o":20.24,"t":"2026-09-23T15:30:00Z","v":60757,"vw":20.258492},{"c":20.205,"h":20.27,"l":20.195,"n":660,"o":20.255,"t":"2026-09-23T15:45:00Z","v":47707,"vw":20.225413},{"c":20.2,"h":20.22,"l":20.1801,"n":521,"o":20.205,"t":"2026-09-23T16:00:00Z","v":31309,"vw":20.202638},{"c":20.215,"h":20.215,"l":20.17,"n":623,"o":20.2,"t":"2026-09-23T16:15:00Z","v":61297,"vw":20.191646},{"c":20.24,"h":20.24,"l":20.18,"n":1021,"o":20.22,"t":"2026-09-23T16:30:00Z","v":101346,"vw":20.212062},{"c":20.06,"h":20.26,"l":20.06,"n":980,"o":20.245,"t":"2026-09-23T16:45:00Z","v":91329,"vw":20.186294},{"c":20.13,"h":20.15,"l":20.05,"n":1088,"o":20.07,"t":"2026-09-23T17:00:00Z","v":146402,"vw":20.072174},{"c":20.105,"h":20.135,"l":20.1,"n":517,"o":20.122,"t":"2026-09-23T17:15:00Z","v":33691,"vw":20.115697},{"c":20.1,"h":20.11,"l":20.07,"n":675,"o":20.1,"t":"2026-09-23T17:30:00Z","v":42490,"vw":20.092116},{"c":20.12,"h":20.12,"l":20.09,"n":521,"o":20.1,"t":"2026-09-23T17:45:00Z","v":23903,"vw":20.104037},{"c":20.12,"h":20.16,"l":20.12,"n":729,"o":20.12,"t":"2026-09-23T18:00:00Z","v":44570,"vw":20.1385},{"c":20.1,"h":20.13,"l":20.07,"n":1337,"o":20.1236,"t":"2026-09-23T18:15:00Z","v":190128,"vw":20.097601},{"c":20.045,"h":20.105,"l":20.03,"n":911,"o":20.1,"t":"2026-09-23T18:30:00Z","v":92892,"vw":20.058822},{"c":19.9741,"h":20.085,"l":19.96,"n":931,"o":20.04,"t":"2026-09-23T18:45:00Z","v":99926,"vw":20.022771},{"c":19.91,"h":19.965,"l":19.9,"n":1037,"o":19.965,"t":"2026-09-23T19:00:00Z","v":79834,"vw":19.925347},{"c":19.93,"h":19.935,"l":19.89,"n":1168,"o":19.91,"t":"2026-09-23T19:15:00Z","v":80687,"vw":19.913144},{"c":19.925,"h":19.955,"l":19.9,"n":1330,"o":19.93,"t":"2026-09-23T19:30:00Z","v":90336,"vw":19.931907},{"c":19.86,"h":19.97,"l":19.83,"n":3988,"o":19.925,"t":"2026-09-23T19:45:00Z","v":418668,"vw":19.886582},{"c":19.86,"h":19.86,"l":19.86,"n":24,"o":19.86,"t":"2026-09-23T20:00:00Z","v":562490,"vw":19.86},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-23T20:30:00Z","v":1871,"vw":19.86},{"c":19.93,"h":19.938,"l":19.86,"n":50,"o":19.9,"t":"2026-09-23T23:15:00Z","v":4004,"vw":19.90946},{"c":19.86,"h":19.9,"l":19.86,"n":9,"o":19.9,"t":"2026-09-24T11:15:00Z","v":404,"vw":19.886578},{"c":19.91,"h":19.98,"l":19.83,"n":760,"o":19.87,"t":"2026-09-24T13:30:00Z","v":106427,"vw":19.895986},{"c":19.843,"h":19.92,"l":19.83,"n":944,"o":19.89,"t":"2026-09-24T13:45:00Z","v":101793,"vw":19.868853},{"c":19.73,"h":19.86,"l":19.73,"n":1209,"o":19.84,"t":"2026-09-24T14:00:00Z","v":207614,"vw":19.783608},{"c":19.595,"h":19.73,"l":19.595,"n":1175,"o":19.73,"t":"2026-09-24T14:15:00Z","v":170983,"vw":19.667355},{"c":19.5,"h":19.595,"l":19.465,"n":1374,"o":19.595,"t":"2026-09-24T14:30:00Z","v":146206,"vw":19.504333},{"c":19.385,"h":19.4973,"l":19.37,"n":2003,"o":19.495,"t":"2026-09-24T14:45:00Z","v":578893,"vw":19.420476},{"c":19.36,"h":19.42,"l":19.36,"n":1017,"o":19.385,"t":"2026-09-24T15:00:00Z","v":152881,"vw":19.395203},{"c":19.375,"h":19.39,"l":19.31,"n":883,"o":19.355,"t":"2026-09-24T15:15:00Z","v":87686,"vw":19.34762},{"c":19.335,"h":19.385,"l":19.335,"n":760,"o":19.375,"t":"2026-09-24T15:30:00Z","v":63835,"vw":19.35665},{"c":19.275,"h":19.34,"l":19.265,"n":1051,"o":19.34,"t":"2026-09-24T15:45:00Z","v":112215,"vw":19.292924},{"c":19.24,"h":19.27,"l":19.192,"n":1066,"o":19.27,"t":"2026-09-24T16:00:00Z","v":172804,"vw":19.223869},{"c":19.365,"h":19.38,"l":19.23,"n":2692,"o":19.245,"t":"2026-09-24T16:15:00Z","v":382662,"vw":19.348891},{"c":19.365,"h":19.42,"l":19.32,"n":822,"o":19.365,"t":"2026-09-24T16:30:00Z","v":83196,"vw":19.368331},{"c":19.4,"h":19.42,"l":19.34,"n":769,"o":19.36,"t":"2026-09-24T16:45:00Z","v":62433,"vw":19.378924},{"c":19.395,"h":19.4,"l":19.335,"n":773,"o":19.39,"t":"2026-09-24T17:00:00Z","v":78695,"vw":19.375269},{"c":19.295,"h":19.39,"l":19.29,"n":762,"o":19.39,"t":"2026-09-24T17:15:00Z","v":79039,"vw":19.331699},{"c":19.288,"h":19.305,"l":19.27,"n":695,"o":19.295,"t":"2026-09-24T17:30:00Z","v":48285,"vw":19.285323},{"c":19.255,"h":19.29,"l":19.255,"n":700,"o":19.28,"t":"2026-09-24T17:45:00Z","v":63336,"vw":19.27858},{"c":19.2,"h":19.255,"l":19.19,"n":930,"o":19.255,"t":"2026-09-24T18:00:00Z","v":139953,"vw":19.222917},{"c":19.295,"h":19.2954,"l":19.19,"n":1310,"o":19.195,"t":"2026-09-24T18:15:00Z","v":201482,"vw":19.211978},{"c":19.195,"h":19.29,"l":19.17,"n":1588,"o":19.29,"t":"2026-09-24T18:30:00Z","v":546474,"vw":19.197662},{"c":19.195,"h":19.265,"l":19.175,"n":1117,"o":19.195,"t":"2026-09-24T18:45:00Z","v":98042,"vw":19.219429},{"c":19.105,"h":19.195,"l":19.095,"n":1217,"o":19.19,"t":"2026-09-24T19:00:00Z","v":101227,"vw":19.13303},{"c":19.1699,"h":19.175,"l":19.105,"n":1449,"o":19.105,"t":"2026-09-24T19:15:00Z","v":114005,"vw":19.135614},{"c":19.19,"h":19.23,"l":19.14,"n":2053,"o":19.165,"t":"2026-09-24T19:30:00Z","v":175984,"vw":19.188145},{"c":19.06,"h":19.195,"l":19.055,"n":4967,"o":19.185,"t":"2026-09-24T19:45:00Z","v":509157,"vw":19.107943},{"c":19.13,"h":19.14,"l":19.06,"n":28,"o":19.06,"t":"2026-09-24T20:00:00Z","v":554255,"vw":19.060083},{"c":19.161,"h":19.28,"l":19.12,"n":26,"o":19.13,"t":"2026-09-24T20:15:00Z","v":5791,"vw":19.158551},{"c":19.06,"h":19.13,"l":19.06,"n":6,"o":19.13,"t":"2026-09-24T20:30:00Z","v":5005,"vw":19.072513},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-09-24T20:45:00Z","v":100,"vw":19.16},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-09-24T21:00:00Z","v":11000,"vw":19.33},{"c":19.13,"h":19.2,"l":19.13,"n":15,"o":19.2,"t":"2026-09-24T22:30:00Z","v":1351,"vw":19.146557},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-09-25T08:15:00Z","v":452,"vw":19.18},{"c":19.18,"h":19.2,"l":19.01,"n":15,"o":19.2,"t":"2026-09-25T09:45:00Z","v":1421,"vw":19.143415},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-09-25T11:15:00Z","v":135,"vw":19.35},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-25T11:30:00Z","v":3000,"vw":19.25},{"c":19.11,"h":19.11,"l":19.11,"n":8,"o":19.11,"t":"2026-09-25T13:15:00Z","v":306,"vw":19.11},{"c":19.02,"h":19.06,"l":18.925,"n":960,"o":19.06,"t":"2026-09-25T13:30:00Z","v":181341,"vw":18.994562},{"c":19.04,"h":19.07,"l":19.005,"n":720,"o":19.025,"t":"2026-09-25T13:45:00Z","v":64782,"vw":19.037813},{"c":19.065,"h":19.07,"l":18.95,"n":1108,"o":19.04,"t":"2026-09-25T14:00:00Z","v":112943,"vw":18.985166},{"c":19.09,"h":19.0986,"l":19.01,"n":932,"o":19.0644,"t":"2026-09-25T14:15:00Z","v":82625,"vw":19.059202},{"c":19.05,"h":19.09,"l":19.035,"n":647,"o":19.09,"t":"2026-09-25T14:30:00Z","v":41851,"vw":19.063727},{"c":19.02,"h":19.075,"l":19.0001,"n":830,"o":19.06,"t":"2026-09-25T14:45:00Z","v":54914,"vw":19.040746},{"c":18.955,"h":19.09,"l":18.95,"n":1005,"o":19.015,"t":"2026-09-25T15:00:00Z","v":149748,"vw":19.005318},{"c":18.925,"h":18.975,"l":18.91,"n":880,"o":18.955,"t":"2026-09-25T15:15:00Z","v":88384,"vw":18.937408},{"c":18.915,"h":18.945,"l":18.875,"n":1421,"o":18.925,"t":"2026-09-25T15:30:00Z","v":181957,"vw":18.912313},{"c":19.01,"h":19.015,"l":18.905,"n":797,"o":18.915,"t":"2026-09-25T15:45:00Z","v":70625,"vw":18.948782},{"c":19.145,"h":19.15,"l":19.02,"n":1047,"o":19.02,"t":"2026-09-25T16:00:00Z","v":93679,"vw":19.089837},{"c":19.125,"h":19.145,"l":19.08,"n":968,"o":19.145,"t":"2026-09-25T16:15:00Z","v":129153,"vw":19.113445},{"c":19.095,"h":19.135,"l":19.065,"n":919,"o":19.1299,"t":"2026-09-25T16:30:00Z","v":65452,"vw":19.093685},{"c":19.04,"h":19.09,"l":19.025,"n":807,"o":19.09,"t":"2026-09-25T16:45:00Z","v":61459,"vw":19.053691},{"c":19.07,"h":19.095,"l":19.035,"n":873,"o":19.045,"t":"2026-09-25T17:00:00Z","v":72723,"vw":19.074646},{"c":19.035,"h":19.0799,"l":19.02,"n":650,"o":19.075,"t":"2026-09-25T17:15:00Z","v":56379,"vw":19.036595},{"c":18.95,"h":19.03,"l":18.94,"n":857,"o":19.03,"t":"2026-09-25T17:30:00Z","v":61941,"vw":18.974067},{"c":18.915,"h":18.96,"l":18.885,"n":1042,"o":18.95,"t":"2026-09-25T17:45:00Z","v":102408,"vw":18.920776},{"c":18.94,"h":18.94,"l":18.905,"n":815,"o":18.915,"t":"2026-09-25T18:00:00Z","v":66313,"vw":18.918549},{"c":18.945,"h":18.95,"l":18.9,"n":1394,"o":18.935,"t":"2026-09-25T18:15:00Z","v":134593,"vw":18.927025},{"c":18.92,"h":18.95,"l":18.92,"n":959,"o":18.945,"t":"2026-09-25T18:30:00Z","v":81528,"vw":18.925802},{"c":18.91,"h":18.945,"l":18.91,"n":919,"o":18.92,"t":"2026-09-25T18:45:00Z","v":84556,"vw":18.927077},{"c":18.885,"h":18.92,"l":18.87,"n":1462,"o":18.91,"t":"2026-09-25T19:00:00Z","v":205260,"vw":18.897161},{"c":18.92,"h":18.9299,"l":18.875,"n":1427,"o":18.885,"t":"2026-09-25T19:15:00Z","v":189274,"vw":18.90204},{"c":18.965,"h":18.965,"l":18.92,"n":1623,"o":18.925,"t":"2026-09-25T19:30:00Z","v":168058,"vw":18.935297},{"c":18.88,"h":19,"l":18.88,"n":5457,"o":18.965,"t":"2026-09-25T19:45:00Z","v":845613,"vw":18.940029},{"c":18.95,"h":18.99,"l":18.88,"n":71,"o":18.88,"t":"2026-09-25T20:00:00Z","v":513947,"vw":18.880221},{"c":18.94,"h":18.95,"l":18.94,"n":6,"o":18.95,"t":"2026-09-25T20:15:00Z","v":1864,"vw":18.941289},{"c":18.97,"h":18.97,"l":18.88,"n":4,"o":18.88,"t":"2026-09-25T20:30:00Z","v":4370,"vw":18.896476},{"c":18.97,"h":18.98,"l":18.97,"n":2,"o":18.98,"t":"2026-09-25T20:45:00Z","v":299,"vw":18.976656},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-09-25T21:30:00Z","v":1157,"vw":19},{"c":19.01,"h":19.01,"l":19.01,"n":27,"o":19.01,"t":"2026-09-25T21:45:00Z","v":3678,"vw":19.01},{"c":19.0083,"h":19.0083,"l":19.0083,"n":1,"o":19.0083,"t":"2026-09-25T22:15:00Z","v":300,"vw":19.0083},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-09-25T22:30:00Z","v":300,"vw":18.95},{"c":19.01,"h":19.01,"l":18.99,"n":7,"o":19.0088,"t":"2026-09-25T22:45:00Z","v":2540,"vw":19.008055},{"c":19.03,"h":19.03,"l":19.03,"n":5,"o":19.03,"t":"2026-09-28T08:00:00Z","v":123,"vw":19.03},{"c":18.91,"h":18.91,"l":18.9,"n":60,"o":18.91,"t":"2026-09-28T09:30:00Z","v":648,"vw":18.906798},{"c":19.04,"h":19.04,"l":18.96,"n":17,"o":18.96,"t":"2026-09-28T11:00:00Z","v":2487,"vw":19.006459},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-09-28T11:30:00Z","v":101,"vw":19.1},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-09-28T12:00:00Z","v":125,"vw":18.99},{"c":18.92,"h":18.92,"l":18.92,"n":3,"o":18.92,"t":"2026-09-28T13:00:00Z","v":268,"vw":18.92},{"c":18.86,"h":18.88,"l":18.86,"n":4,"o":18.88,"t":"2026-09-28T13:15:00Z","v":451,"vw":18.871111},{"c":18.695,"h":18.84,"l":18.51,"n":1217,"o":18.84,"t":"2026-09-28T13:30:00Z","v":338450,"vw":18.656582},{"c":18.6,"h":18.758,"l":18.6,"n":894,"o":18.7,"t":"2026-09-28T13:45:00Z","v":140134,"vw":18.692799},{"c":18.735,"h":18.775,"l":18.6,"n":1083,"o":18.605,"t":"2026-09-28T14:00:00Z","v":157550,"vw":18.713064},{"c":18.8,"h":18.805,"l":18.665,"n":890,"o":18.73,"t":"2026-09-28T14:15:00Z","v":93544,"vw":18.72189},{"c":18.775,"h":18.805,"l":18.76,"n":908,"o":18.805,"t":"2026-09-28T14:30:00Z","v":112463,"vw":18.784712},{"c":18.7,"h":18.775,"l":18.695,"n":815,"o":18.775,"t":"2026-09-28T14:45:00Z","v":75472,"vw":18.730701},{"c":18.63,"h":18.7,"l":18.595,"n":686,"o":18.7,"t":"2026-09-28T15:00:00Z","v":74553,"vw":18.639973},{"c":18.605,"h":18.67,"l":18.59,"n":746,"o":18.6203,"t":"2026-09-28T15:15:00Z","v":63145,"vw":18.623847},{"c":18.645,"h":18.655,"l":18.595,"n":688,"o":18.61,"t":"2026-09-28T15:30:00Z","v":52321,"vw":18.626594},{"c":18.595,"h":18.645,"l":18.585,"n":626,"o":18.6408,"t":"2026-09-28T15:45:00Z","v":44865,"vw":18.616167},{"c":18.66,"h":18.665,"l":18.595,"n":673,"o":18.6,"t":"2026-09-28T16:00:00Z","v":64063,"vw":18.643697},{"c":18.88,"h":18.9,"l":18.665,"n":1613,"o":18.665,"t":"2026-09-28T16:15:00Z","v":210709,"vw":18.770981},{"c":18.76,"h":18.9,"l":18.725,"n":850,"o":18.88,"t":"2026-09-28T16:30:00Z","v":59178,"vw":18.825777},{"c":18.78,"h":18.79,"l":18.74,"n":612,"o":18.755,"t":"2026-09-28T16:45:00Z","v":39562,"vw":18.759698},{"c":18.85,"h":18.92,"l":18.79,"n":1243,"o":18.79,"t":"2026-09-28T17:00:00Z","v":99912,"vw":18.845976},{"c":18.815,"h":18.88,"l":18.81,"n":575,"o":18.84,"t":"2026-09-28T17:15:00Z","v":36913,"vw":18.835351},{"c":18.83,"h":18.83,"l":18.79,"n":793,"o":18.82,"t":"2026-09-28T17:30:00Z","v":60764,"vw":18.814853},{"c":18.865,"h":18.865,"l":18.82,"n":682,"o":18.825,"t":"2026-09-28T17:45:00Z","v":49967,"vw":18.852941},{"c":18.84,"h":18.8699,"l":18.82,"n":755,"o":18.86,"t":"2026-09-28T18:00:00Z","v":68226,"vw":18.846233},{"c":18.815,"h":18.835,"l":18.79,"n":708,"o":18.835,"t":"2026-09-28T18:15:00Z","v":57869,"vw":18.809106},{"c":18.775,"h":18.82,"l":18.77,"n":739,"o":18.81,"t":"2026-09-28T18:30:00Z","v":78591,"vw":18.795017},{"c":18.765,"h":18.78,"l":18.73,"n":835,"o":18.775,"t":"2026-09-28T18:45:00Z","v":84599,"vw":18.75558},{"c":18.755,"h":18.765,"l":18.735,"n":822,"o":18.76,"t":"2026-09-28T19:00:00Z","v":67895,"vw":18.749131},{"c":18.755,"h":18.76,"l":18.725,"n":1011,"o":18.75,"t":"2026-09-28T19:15:00Z","v":96659,"vw":18.74658},{"c":18.775,"h":18.775,"l":18.73,"n":1484,"o":18.76,"t":"2026-09-28T19:30:00Z","v":107644,"vw":18.757067},{"c":18.81,"h":18.83,"l":18.71,"n":4865,"o":18.775,"t":"2026-09-28T19:45:00Z","v":455292,"vw":18.777054},{"c":18.79,"h":18.8,"l":18.79,"n":37,"o":18.8,"t":"2026-09-28T20:00:00Z","v":901046,"vw":18.790003},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-09-28T20:30:00Z","v":508,"vw":18.79},{"c":18.77,"h":18.77,"l":18.77,"n":30,"o":18.77,"t":"2026-09-28T22:30:00Z","v":1137,"vw":18.77},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-09-29T12:00:00Z","v":196,"vw":18.84},{"c":18.975,"h":18.99,"l":18.63,"n":760,"o":18.7,"t":"2026-09-29T13:30:00Z","v":93014,"vw":18.76932},{"c":18.78,"h":19.03,"l":18.77,"n":1210,"o":18.99,"t":"2026-09-29T13:45:00Z","v":114291,"vw":18.91329},{"c":18.91,"h":18.92,"l":18.78,"n":933,"o":18.81,"t":"2026-09-29T14:00:00Z","v":137399,"vw":18.835835},{"c":18.855,"h":18.93,"l":18.84,"n":960,"o":18.91,"t":"2026-09-29T14:15:00Z","v":104587,"vw":18.883195},{"c":18.875,"h":18.885,"l":18.83,"n":797,"o":18.86,"t":"2026-09-29T14:30:00Z","v":62520,"vw":18.85872},{"c":18.84,"h":18.87,"l":18.7801,"n":939,"o":18.87,"t":"2026-09-29T14:45:00Z","v":89721,"vw":18.828345},{"c":18.76,"h":18.845,"l":18.76,"n":625,"o":18.845,"t":"2026-09-29T15:00:00Z","v":48599,"vw":18.802024},{"c":18.765,"h":18.8,"l":18.755,"n":1005,"o":18.765,"t":"2026-09-29T15:15:00Z","v":94204,"vw":18.772603},{"c":18.705,"h":18.775,"l":18.69,"n":867,"o":18.765,"t":"2026-09-29T15:30:00Z","v":59917,"vw":18.732558},{"c":18.725,"h":18.76,"l":18.675,"n":1100,"o":18.705,"t":"2026-09-29T15:45:00Z","v":100018,"vw":18.715115},{"c":18.735,"h":18.745,"l":18.7,"n":1051,"o":18.725,"t":"2026-09-29T16:00:00Z","v":135252,"vw":18.728898},{"c":18.7,"h":18.77,"l":18.69,"n":968,"o":18.735,"t":"2026-09-29T16:15:00Z","v":120816,"vw":18.731074},{"c":18.68,"h":18.72,"l":18.66,"n":767,"o":18.705,"t":"2026-09-29T16:30:00Z","v":53684,"vw":18.694424},{"c":18.675,"h":18.685,"l":18.655,"n":697,"o":18.68,"t":"2026-09-29T16:45:00Z","v":104080,"vw":18.672919},{"c":18.7,"h":18.72,"l":18.665,"n":1193,"o":18.675,"t":"2026-09-29T17:00:00Z","v":117134,"vw":18.696142},{"c":18.685,"h":18.705,"l":18.66,"n":1116,"o":18.7,"t":"2026-09-29T17:15:00Z","v":101238,"vw":18.680446},{"c":18.695,"h":18.7,"l":18.655,"n":916,"o":18.685,"t":"2026-09-29T17:30:00Z","v":81582,"vw":18.679547},{"c":18.68,"h":18.73,"l":18.67,"n":950,"o":18.695,"t":"2026-09-29T17:45:00Z","v":78023,"vw":18.69864},{"c":18.61,"h":18.715,"l":18.595,"n":1350,"o":18.685,"t":"2026-09-29T18:00:00Z","v":238484,"vw":18.65301},{"c":18.63,"h":18.67,"l":18.605,"n":758,"o":18.605,"t":"2026-09-29T18:15:00Z","v":51678,"vw":18.645379},{"c":18.645,"h":18.67,"l":18.605,"n":1094,"o":18.635,"t":"2026-09-29T18:30:00Z","v":89226,"vw":18.635856},{"c":18.645,"h":18.65,"l":18.61,"n":1018,"o":18.64,"t":"2026-09-29T18:45:00Z","v":84481,"vw":18.62651},{"c":18.64,"h":18.66,"l":18.61,"n":1175,"o":18.645,"t":"2026-09-29T19:00:00Z","v":105652,"vw":18.632912},{"c":18.605,"h":18.665,"l":18.58,"n":1878,"o":18.645,"t":"2026-09-29T19:15:00Z","v":216464,"vw":18.629525},{"c":18.61,"h":18.625,"l":18.56,"n":2087,"o":18.605,"t":"2026-09-29T19:30:00Z","v":243055,"vw":18.589255},{"c":18.585,"h":18.605,"l":18.54,"n":4788,"o":18.6,"t":"2026-09-29T19:45:00Z","v":530084,"vw":18.568038},{"c":18.58,"h":18.58,"l":18.58,"n":36,"o":18.58,"t":"2026-09-29T20:00:00Z","v":638337,"vw":18.58},{"c":18.66,"h":18.66,"l":18.6,"n":20,"o":18.6,"t":"2026-09-30T11:30:00Z","v":1558,"vw":18.621942},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-09-30T12:15:00Z","v":270,"vw":18.7},{"c":18.55,"h":18.805,"l":18.525,"n":1030,"o":18.72,"t":"2026-09-30T13:30:00Z","v":147889,"vw":18.608732},{"c":18.525,"h":18.585,"l":18.52,"n":744,"o":18.56,"t":"2026-09-30T13:45:00Z","v":116912,"vw":18.556296},{"c":18.615,"h":18.66,"l":18.52,"n":932,"o":18.53,"t":"2026-09-30T14:00:00Z","v":89572,"vw":18.590547},{"c":18.655,"h":18.705,"l":18.61,"n":1093,"o":18.62,"t":"2026-09-30T14:15:00Z","v":140687,"vw":18.641375},{"c":18.655,"h":18.69,"l":18.64,"n":831,"o":18.655,"t":"2026-09-30T14:30:00Z","v":87726,"vw":18.673372},{"c":18.615,"h":18.7,"l":18.615,"n":703,"o":18.665,"t":"2026-09-30T14:45:00Z","v":44532,"vw":18.660482},{"c":18.605,"h":18.655,"l":18.6,"n":676,"o":18.61,"t":"2026-09-30T15:00:00Z","v":51190,"vw":18.626378},{"c":18.515,"h":18.655,"l":18.505,"n":1169,"o":18.61,"t":"2026-09-30T15:15:00Z","v":133744,"vw":18.551206},{"c":18.5,"h":18.5599,"l":18.49,"n":1033,"o":18.515,"t":"2026-09-30T15:30:00Z","v":72492,"vw":18.516562},{"c":18.515,"h":18.52,"l":18.47,"n":900,"o":18.505,"t":"2026-09-30T15:45:00Z","v":74012,"vw":18.491177},{"c":18.57,"h":18.585,"l":18.515,"n":752,"o":18.515,"t":"2026-09-30T16:00:00Z","v":92735,"vw":18.568699},{"c":18.555,"h":18.575,"l":18.48,"n":1467,"o":18.575,"t":"2026-09-30T16:15:00Z","v":1317236,"vw":18.484541},{"c":18.545,"h":18.58,"l":18.54,"n":651,"o":18.555,"t":"2026-09-30T16:30:00Z","v":41119,"vw":18.558004},{"c":18.475,"h":18.56,"l":18.46,"n":806,"o":18.545,"t":"2026-09-30T16:45:00Z","v":66780,"vw":18.520522},{"c":18.475,"h":18.49,"l":18.465,"n":672,"o":18.48,"t":"2026-09-30T17:00:00Z","v":44440,"vw":18.475938},{"c":18.51,"h":18.53,"l":18.475,"n":974,"o":18.479,"t":"2026-09-30T17:15:00Z","v":145974,"vw":18.510715},{"c":18.535,"h":18.55,"l":18.51,"n":677,"o":18.52,"t":"2026-09-30T17:30:00Z","v":56035,"vw":18.530067},{"c":18.525,"h":18.53,"l":18.485,"n":760,"o":18.53,"t":"2026-09-30T17:45:00Z","v":48366,"vw":18.50451},{"c":18.55,"h":18.585,"l":18.53,"n":920,"o":18.53,"t":"2026-09-30T18:00:00Z","v":66760,"vw":18.555699},{"c":18.505,"h":18.555,"l":18.5,"n":1175,"o":18.555,"t":"2026-09-30T18:15:00Z","v":193228,"vw":18.516049},{"c":18.495,"h":18.535,"l":18.475,"n":982,"o":18.505,"t":"2026-09-30T18:30:00Z","v":94799,"vw":18.497683},{"c":18.535,"h":18.5395,"l":18.48,"n":1112,"o":18.5,"t":"2026-09-30T18:45:00Z","v":144998,"vw":18.501434},{"c":18.5358,"h":18.54,"l":18.4848,"n":909,"o":18.535,"t":"2026-09-30T19:00:00Z","v":93424,"vw":18.518254},{"c":18.485,"h":18.555,"l":18.48,"n":1270,"o":18.535,"t":"2026-09-30T19:15:00Z","v":146659,"vw":18.515898},{"c":18.445,"h":18.495,"l":18.435,"n":1530,"o":18.485,"t":"2026-09-30T19:30:00Z","v":191427,"vw":18.468027},{"c":18.36,"h":18.45,"l":18.355,"n":4099,"o":18.45,"t":"2026-09-30T19:45:00Z","v":575427,"vw":18.39072},{"c":18.36,"h":18.36,"l":18.36,"n":43,"o":18.36,"t":"2026-09-30T20:00:00Z","v":766736,"vw":18.36},{"c":18.4592,"h":18.4879,"l":18.4592,"n":2,"o":18.4879,"t":"2026-09-30T20:30:00Z","v":1000,"vw":18.47355},{"c":18.55,"h":18.55,"l":18.4,"n":7,"o":18.42,"t":"2026-09-30T20:45:00Z","v":3000,"vw":18.503679},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-01T08:30:00Z","v":200,"vw":18.36},{"c":18.34,"h":18.34,"l":18.34,"n":3,"o":18.34,"t":"2026-10-01T12:45:00Z","v":183,"vw":18.34},{"c":18.165,"h":18.38,"l":18.15,"n":1045,"o":18.32,"t":"2026-10-01T13:30:00Z","v":190679,"vw":18.258618},{"c":18.085,"h":18.18,"l":18.065,"n":956,"o":18.16,"t":"2026-10-01T13:45:00Z","v":219068,"vw":18.111837},{"c":18.175,"h":18.21,"l":18.06,"n":993,"o":18.09,"t":"2026-10-01T14:00:00Z","v":111254,"vw":18.110654},{"c":18.03,"h":18.195,"l":18.03,"n":856,"o":18.155,"t":"2026-10-01T14:15:00Z","v":95050,"vw":18.115395},{"c":18.03,"h":18.045,"l":17.985,"n":1074,"o":18.035,"t":"2026-10-01T14:30:00Z","v":151284,"vw":18.013484},{"c":17.97,"h":18.04,"l":17.92,"n":918,"o":18.035,"t":"2026-10-01T14:45:00Z","v":132446,"vw":17.971236},{"c":17.915,"h":17.985,"l":17.905,"n":800,"o":17.975,"t":"2026-10-01T15:00:00Z","v":65619,"vw":17.933142},{"c":17.94,"h":17.985,"l":17.915,"n":1065,"o":17.915,"t":"2026-10-01T15:15:00Z","v":117186,"vw":17.94883},{"c":17.96,"h":18.025,"l":17.93,"n":846,"o":17.94,"t":"2026-10-01T15:30:00Z","v":80091,"vw":17.987802},{"c":18.045,"h":18.05,"l":17.965,"n":866,"o":17.97,"t":"2026-10-01T15:45:00Z","v":107579,"vw":18.003713},{"c":18.05,"h":18.105,"l":18.03,"n":877,"o":18.0424,"t":"2026-10-01T16:00:00Z","v":89565,"vw":18.068789},{"c":18.08,"h":18.115,"l":18.035,"n":752,"o":18.055,"t":"2026-10-01T16:15:00Z","v":72275,"vw":18.074331},{"c":18.125,"h":18.14,"l":18.075,"n":693,"o":18.075,"t":"2026-10-01T16:30:00Z","v":61266,"vw":18.111665},{"c":18.135,"h":18.145,"l":18.095,"n":743,"o":18.12,"t":"2026-10-01T16:45:00Z","v":57906,"vw":18.12136},{"c":18.11,"h":18.16,"l":18.1,"n":631,"o":18.135,"t":"2026-10-01T17:00:00Z","v":40525,"vw":18.138025},{"c":18.115,"h":18.17,"l":18.095,"n":683,"o":18.115,"t":"2026-10-01T17:15:00Z","v":56165,"vw":18.13246},{"c":18.185,"h":18.185,"l":18.11,"n":928,"o":18.115,"t":"2026-10-01T17:30:00Z","v":89777,"vw":18.151315},{"c":18.055,"h":18.18,"l":18.05,"n":948,"o":18.18,"t":"2026-10-01T17:45:00Z","v":103351,"vw":18.108826},{"c":18.07,"h":18.105,"l":18.03,"n":893,"o":18.0502,"t":"2026-10-01T18:00:00Z","v":100570,"vw":18.072122},{"c":18.06,"h":18.095,"l":18.045,"n":891,"o":18.075,"t":"2026-10-01T18:15:00Z","v":84087,"vw":18.06856},{"c":18.015,"h":18.085,"l":17.99,"n":1085,"o":18.065,"t":"2026-10-01T18:30:00Z","v":137476,"vw":18.019436},{"c":18.065,"h":18.065,"l":18,"n":929,"o":18.015,"t":"2026-10-01T18:45:00Z","v":82487,"vw":18.035536},{"c":18.11,"h":18.11,"l":18.035,"n":1035,"o":18.06,"t":"2026-10-01T19:00:00Z","v":122054,"vw":18.070034},{"c":18.115,"h":18.1452,"l":18.1,"n":1415,"o":18.115,"t":"2026-10-01T19:15:00Z","v":161802,"vw":18.123705},{"c":18.225,"h":18.225,"l":18.12,"n":1727,"o":18.12,"t":"2026-10-01T19:30:00Z","v":211918,"vw":18.151257},{"c":18.21,"h":18.29,"l":18.18,"n":4060,"o":18.225,"t":"2026-10-01T19:45:00Z","v":388200,"vw":18.228564},{"c":18.22,"h":18.22,"l":18.22,"n":29,"o":18.22,"t":"2026-10-01T20:00:00Z","v":388222,"vw":18.22},{"c":18.1,"h":18.2,"l":18.1,"n":34,"o":18.2,"t":"2026-10-02T11:30:00Z","v":1995,"vw":18.110599},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-02T13:00:00Z","v":100,"vw":18.35},{"c":18.31,"h":18.47,"l":18.31,"n":4,"o":18.47,"t":"2026-10-02T13:15:00Z","v":675,"vw":18.340748},{"c":18.28,"h":18.4141,"l":18.25,"n":525,"o":18.38,"t":"2026-10-02T13:30:00Z","v":79893,"vw":18.331117},{"c":18.19,"h":18.385,"l":18.19,"n":566,"o":18.3,"t":"2026-10-02T13:45:00Z","v":60674,"vw":18.289152},{"c":18.29,"h":18.29,"l":18.15,"n":601,"o":18.18,"t":"2026-10-02T14:00:00Z","v":74173,"vw":18.245839},{"c":18.36,"h":18.37,"l":18.28,"n":625,"o":18.28,"t":"2026-10-02T14:15:00Z","v":51823,"vw":18.315822},{"c":18.43,"h":18.435,"l":18.35,"n":710,"o":18.355,"t":"2026-10-02T14:30:00Z","v":79722,"vw":18.377993},{"c":18.365,"h":18.455,"l":18.34,"n":814,"o":18.43,"t":"2026-10-02T14:45:00Z","v":92774,"vw":18.404851},{"c":18.25,"h":18.365,"l":18.235,"n":1212,"o":18.365,"t":"2026-10-02T15:00:00Z","v":118121,"vw":18.296937},{"c":18.2295,"h":18.26,"l":18.18,"n":757,"o":18.25,"t":"2026-10-02T15:15:00Z","v":62486,"vw":18.21024},{"c":18.23,"h":18.26,"l":18.195,"n":986,"o":18.225,"t":"2026-10-02T15:30:00Z","v":89221,"vw":18.228808},{"c":18.255,"h":18.27,"l":18.19,"n":1152,"o":18.225,"t":"2026-10-02T15:45:00Z","v":181370,"vw":18.217316},{"c":18.255,"h":18.27,"l":18.24,"n":692,"o":18.255,"t":"2026-10-02T16:00:00Z","v":70107,"vw":18.253179},{"c":18.255,"h":18.27,"l":18.22,"n":1082,"o":18.255,"t":"2026-10-02T16:15:00Z","v":103176,"vw":18.248991},{"c":18.295,"h":18.31,"l":18.255,"n":975,"o":18.26,"t":"2026-10-02T16:30:00Z","v":139793,"vw":18.272879},{"c":18.27,"h":18.3,"l":18.255,"n":611,"o":18.3,"t":"2026-10-02T16:45:00Z","v":54449,"vw":18.275929},{"c":18.219,"h":18.295,"l":18.2,"n":832,"o":18.275,"t":"2026-10-02T17:00:00Z","v":86594,"vw":18.263085},{"c":18.195,"h":18.26,"l":18.195,"n":722,"o":18.215,"t":"2026-10-02T17:15:00Z","v":65572,"vw":18.225754},{"c":18.205,"h":18.215,"l":18.18,"n":917,"o":18.195,"t":"2026-10-02T17:30:00Z","v":99815,"vw":18.198166},{"c":18.215,"h":18.215,"l":18.195,"n":715,"o":18.21,"t":"2026-10-02T17:45:00Z","v":66828,"vw":18.203796},{"c":18.21,"h":18.23,"l":18.2,"n":717,"o":18.22,"t":"2026-10-02T18:00:00Z","v":67389,"vw":18.215444},{"c":18.245,"h":18.245,"l":18.16,"n":906,"o":18.215,"t":"2026-10-02T18:15:00Z","v":116962,"vw":18.192684},{"c":18.235,"h":18.24,"l":18.2,"n":808,"o":18.24,"t":"2026-10-02T18:30:00Z","v":89548,"vw":18.222106},{"c":18.22,"h":18.25,"l":18.215,"n":777,"o":18.235,"t":"2026-10-02T18:45:00Z","v":94645,"vw":18.229239},{"c":18.095,"h":18.225,"l":18.075,"n":2087,"o":18.225,"t":"2026-10-02T19:00:00Z","v":458025,"vw":18.143579},{"c":18.155,"h":18.16,"l":18.085,"n":1469,"o":18.095,"t":"2026-10-02T19:15:00Z","v":170267,"vw":18.126925},{"c":18.075,"h":18.165,"l":18.065,"n":1492,"o":18.155,"t":"2026-10-02T19:30:00Z","v":173462,"vw":18.119267},{"c":18.05,"h":18.105,"l":18.03,"n":3632,"o":18.07,"t":"2026-10-02T19:45:00Z","v":433303,"vw":18.067098},{"c":18.06,"h":18.06,"l":18.06,"n":32,"o":18.06,"t":"2026-10-02T20:00:00Z","v":642440,"vw":18.06},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-02T20:30:00Z","v":199,"vw":18.12},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-02T22:15:00Z","v":547,"vw":18.12},{"c":18.06,"h":18.06,"l":18.06,"n":11,"o":18.06,"t":"2026-10-05T12:45:00Z","v":682,"vw":18.06},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-05T13:15:00Z","v":200,"vw":18.05},{"c":17.935,"h":18.1,"l":17.91,"n":813,"o":18.1,"t":"2026-10-05T13:30:00Z","v":127739,"vw":18.008978},{"c":17.92,"h":18.015,"l":17.85,"n":893,"o":17.935,"t":"2026-10-05T13:45:00Z","v":186017,"vw":17.926663},{"c":18.165,"h":18.22,"l":17.9,"n":1153,"o":17.92,"t":"2026-10-05T14:00:00Z","v":274877,"vw":18.145933},{"c":18.26,"h":18.29,"l":18.185,"n":907,"o":18.185,"t":"2026-10-05T14:15:00Z","v":123786,"vw":18.25132},{"c":18.215,"h":18.26,"l":18.165,"n":1057,"o":18.26,"t":"2026-10-05T14:30:00Z","v":83402,"vw":18.208582},{"c":18.17,"h":18.245,"l":18.14,"n":1182,"o":18.215,"t":"2026-10-05T14:45:00Z","v":121600,"vw":18.20866},{"c":18.17,"h":18.185,"l":18.15,"n":985,"o":18.18,"t":"2026-10-05T15:00:00Z","v":96438,"vw":18.168884},{"c":18.24,"h":18.24,"l":18.165,"n":802,"o":18.17,"t":"2026-10-05T15:15:00Z","v":51064,"vw":18.190078},{"c":18.215,"h":18.255,"l":18.215,"n":777,"o":18.23,"t":"2026-10-05T15:30:00Z","v":63772,"vw":18.228941},{"c":18.175,"h":18.22,"l":18.175,"n":761,"o":18.215,"t":"2026-10-05T15:45:00Z","v":64071,"vw":18.195125},{"c":18.195,"h":18.205,"l":18.16,"n":823,"o":18.175,"t":"2026-10-05T16:00:00Z","v":95499,"vw":18.190468},{"c":18.245,"h":18.245,"l":18.18,"n":673,"o":18.19,"t":"2026-10-05T16:15:00Z","v":56929,"vw":18.208027},{"c":18.24,"h":18.2401,"l":18.195,"n":590,"o":18.24,"t":"2026-10-05T16:30:00Z","v":59799,"vw":18.210981},{"c":18.225,"h":18.24,"l":18.21,"n":721,"o":18.235,"t":"2026-10-05T16:45:00Z","v":59430,"vw":18.229166},{"c":18.135,"h":18.225,"l":18.12,"n":787,"o":18.225,"t":"2026-10-05T17:00:00Z","v":55549,"vw":18.160958},{"c":18.06,"h":18.16,"l":18.05,"n":1049,"o":18.135,"t":"2026-10-05T17:15:00Z","v":94857,"vw":18.10255},{"c":18.135,"h":18.14,"l":18.0543,"n":935,"o":18.06,"t":"2026-10-05T17:30:00Z","v":72271,"vw":18.087984},{"c":18.165,"h":18.195,"l":18.13,"n":799,"o":18.14,"t":"2026-10-05T17:45:00Z","v":73995,"vw":18.166744},{"c":18.1651,"h":18.18,"l":18.155,"n":761,"o":18.165,"t":"2026-10-05T18:00:00Z","v":46068,"vw":18.168555},{"c":18.185,"h":18.19,"l":18.145,"n":1024,"o":18.16,"t":"2026-10-05T18:15:00Z","v":63939,"vw":18.16077},{"c":18.145,"h":18.19,"l":18.14,"n":871,"o":18.19,"t":"2026-10-05T18:30:00Z","v":63015,"vw":18.153124},{"c":18.165,"h":18.17,"l":18.11,"n":1164,"o":18.14,"t":"2026-10-05T18:45:00Z","v":94204,"vw":18.125892},{"c":18.19,"h":18.195,"l":18.145,"n":1048,"o":18.16,"t":"2026-10-05T19:00:00Z","v":85247,"vw":18.160882},{"c":18.105,"h":18.19,"l":18.105,"n":1322,"o":18.185,"t":"2026-10-05T19:15:00Z","v":107212,"vw":18.158355},{"c":18.075,"h":18.105,"l":18.03,"n":1708,"o":18.105,"t":"2026-10-05T19:30:00Z","v":163064,"vw":18.062761},{"c":18.02,"h":18.07,"l":17.95,"n":4653,"o":18.07,"t":"2026-10-05T19:45:00Z","v":485842,"vw":18.007526},{"c":18.01,"h":18.01,"l":18.01,"n":42,"o":18.01,"t":"2026-10-05T20:00:00Z","v":733113,"vw":18.01},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-05T21:30:00Z","v":199,"vw":18.06},{"c":18.19,"h":18.19,"l":18.19,"n":2,"o":18.19,"t":"2026-10-06T09:15:00Z","v":200,"vw":18.19},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-06T11:15:00Z","v":100,"vw":18.12},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-06T13:15:00Z","v":1041,"vw":18},{"c":17.94,"h":18.015,"l":17.9,"n":945,"o":17.91,"t":"2026-10-06T13:30:00Z","v":135544,"vw":17.936776},{"c":17.97,"h":17.99,"l":17.94,"n":688,"o":17.95,"t":"2026-10-06T13:45:00Z","v":61466,"vw":17.965276},{"c":17.99,"h":18.025,"l":17.96,"n":789,"o":17.97,"t":"2026-10-06T14:00:00Z","v":50785,"vw":17.995349},{"c":17.975,"h":18,"l":17.955,"n":814,"o":17.98,"t":"2026-10-06T14:15:00Z","v":63357,"vw":17.972519},{"c":17.915,"h":18,"l":17.91,"n":1510,"o":17.975,"t":"2026-10-06T14:30:00Z","v":166788,"vw":17.962737},{"c":17.935,"h":17.955,"l":17.91,"n":905,"o":17.9175,"t":"2026-10-06T14:45:00Z","v":68722,"vw":17.929919},{"c":17.955,"h":17.97,"l":17.88,"n":2119,"o":17.935,"t":"2026-10-06T15:00:00Z","v":326213,"vw":17.933695},{"c":17.95,"h":17.98,"l":17.91,"n":1647,"o":17.955,"t":"2026-10-06T15:15:00Z","v":343174,"vw":17.949987},{"c":17.925,"h":17.9563,"l":17.9,"n":822,"o":17.94,"t":"2026-10-06T15:30:00Z","v":77915,"vw":17.934105},{"c":17.93,"h":17.9508,"l":17.9,"n":926,"o":17.93,"t":"2026-10-06T15:45:00Z","v":76319,"vw":17.927754},{"c":17.93,"h":17.9559,"l":17.9,"n":1076,"o":17.94,"t":"2026-10-06T16:00:00Z","v":138695,"vw":17.935069},{"c":17.94,"h":17.955,"l":17.92,"n":1383,"o":17.935,"t":"2026-10-06T16:15:00Z","v":134059,"vw":17.933635},{"c":17.905,"h":17.945,"l":17.9,"n":719,"o":17.945,"t":"2026-10-06T16:30:00Z","v":72763,"vw":17.916541},{"c":17.8763,"h":17.92,"l":17.87,"n":1029,"o":17.91,"t":"2026-10-06T16:45:00Z","v":108952,"vw":17.901578},{"c":17.895,"h":17.92,"l":17.85,"n":1140,"o":17.87,"t":"2026-10-06T17:00:00Z","v":159943,"vw":17.884378},{"c":17.855,"h":17.9,"l":17.85,"n":863,"o":17.895,"t":"2026-10-06T17:15:00Z","v":64890,"vw":17.87401},{"c":17.855,"h":17.865,"l":17.8,"n":1256,"o":17.85,"t":"2026-10-06T17:30:00Z","v":161355,"vw":17.834843},{"c":17.84,"h":17.86,"l":17.82,"n":1048,"o":17.855,"t":"2026-10-06T17:45:00Z","v":82969,"vw":17.840539},{"c":17.82,"h":17.86,"l":17.82,"n":1118,"o":17.85,"t":"2026-10-06T18:00:00Z","v":211751,"vw":17.842846},{"c":17.805,"h":17.83,"l":17.71,"n":1625,"o":17.82,"t":"2026-10-06T18:15:00Z","v":276846,"vw":17.765342},{"c":17.865,"h":17.87,"l":17.805,"n":1134,"o":17.806,"t":"2026-10-06T18:30:00Z","v":351197,"vw":17.836204},{"c":17.95,"h":17.955,"l":17.855,"n":1365,"o":17.865,"t":"2026-10-06T18:45:00Z","v":185213,"vw":17.904634},{"c":18.025,"h":18.05,"l":17.945,"n":1381,"o":17.945,"t":"2026-10-06T19:00:00Z","v":125831,"vw":18.01206},{"c":18.025,"h":18.085,"l":17.99,"n":1780,"o":18.025,"t":"2026-10-06T19:15:00Z","v":210443,"vw":18.040096},{"c":18.065,"h":18.09,"l":18,"n":2183,"o":18.025,"t":"2026-10-06T19:30:00Z","v":209052,"vw":18.046582},{"c":18.11,"h":18.14,"l":18.01,"n":5095,"o":18.065,"t":"2026-10-06T19:45:00Z","v":648726,"vw":18.099291},{"c":18.09,"h":18.11,"l":18.09,"n":31,"o":18.11,"t":"2026-10-06T20:00:00Z","v":1454305,"vw":18.090326},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-06T20:45:00Z","v":100,"vw":18.09},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-07T08:00:00Z","v":1000,"vw":18.15},{"c":18.09,"h":18.1,"l":18.09,"n":4,"o":18.1,"t":"2026-10-07T11:30:00Z","v":265,"vw":18.094739},{"c":18.135,"h":18.175,"l":17.95,"n":942,"o":18.05,"t":"2026-10-07T13:30:00Z","v":188546,"vw":18.074077},{"c":18.105,"h":18.18,"l":17.98,"n":1597,"o":18.14,"t":"2026-10-07T13:45:00Z","v":267891,"vw":18.114246},{"c":17.995,"h":18.16,"l":17.9801,"n":1162,"o":18.12,"t":"2026-10-07T14:00:00Z","v":124152,"vw":18.065817},{"c":18.09,"h":18.12,"l":18,"n":1212,"o":18.0099,"t":"2026-10-07T14:15:00Z","v":127206,"vw":18.039213},{"c":18.025,"h":18.155,"l":18.02,"n":1500,"o":18.09,"t":"2026-10-07T14:30:00Z","v":191827,"vw":18.099799},{"c":18.05,"h":18.09,"l":18.02,"n":1497,"o":18.025,"t":"2026-10-07T14:45:00Z","v":160378,"vw":18.048582},{"c":17.95,"h":18.045,"l":17.94,"n":1334,"o":18.04,"t":"2026-10-07T15:00:00Z","v":197449,"vw":17.970538},{"c":17.94,"h":17.955,"l":17.885,"n":1216,"o":17.955,"t":"2026-10-07T15:15:00Z","v":182066,"vw":17.909385},{"c":17.9,"h":17.955,"l":17.895,"n":1229,"o":17.935,"t":"2026-10-07T15:30:00Z","v":143985,"vw":17.920029},{"c":17.94,"h":17.9488,"l":17.89,"n":863,"o":17.9,"t":"2026-10-07T15:45:00Z","v":107109,"vw":17.919718},{"c":17.995,"h":17.995,"l":17.915,"n":712,"o":17.935,"t":"2026-10-07T16:00:00Z","v":98133,"vw":17.941079},{"c":18.035,"h":18.075,"l":17.995,"n":1774,"o":17.995,"t":"2026-10-07T16:15:00Z","v":188890,"vw":18.03664},{"c":18.015,"h":18.035,"l":17.99,"n":663,"o":18.03,"t":"2026-10-07T16:30:00Z","v":57076,"vw":18.011519},{"c":17.985,"h":18.04,"l":17.96,"n":976,"o":18.015,"t":"2026-10-07T16:45:00Z","v":83623,"vw":17.987883},{"c":18.055,"h":18.095,"l":17.975,"n":1531,"o":17.98,"t":"2026-10-07T17:00:00Z","v":180042,"vw":18.056202},{"c":18.005,"h":18.08,"l":17.985,"n":1028,"o":18.05,"t":"2026-10-07T17:15:00Z","v":87380,"vw":18.018213},{"c":17.98,"h":18,"l":17.95,"n":1119,"o":18,"t":"2026-10-07T17:30:00Z","v":90401,"vw":17.976797},{"c":17.96,"h":17.98,"l":17.95,"n":750,"o":17.97,"t":"2026-10-07T17:45:00Z","v":50105,"vw":17.964177},{"c":17.9202,"h":17.98,"l":17.91,"n":1393,"o":17.96,"t":"2026-10-07T18:00:00Z","v":112897,"vw":17.95017},{"c":17.945,"h":17.95,"l":17.9042,"n":1312,"o":17.925,"t":"2026-10-07T18:15:00Z","v":140087,"vw":17.925022},{"c":17.895,"h":17.945,"l":17.87,"n":1334,"o":17.94,"t":"2026-10-07T18:30:00Z","v":121051,"vw":17.904726},{"c":17.905,"h":17.915,"l":17.89,"n":1273,"o":17.9,"t":"2026-10-07T18:45:00Z","v":116955,"vw":17.900264},{"c":17.905,"h":17.94,"l":17.88,"n":1867,"o":17.91,"t":"2026-10-07T19:00:00Z","v":201586,"vw":17.911296},{"c":17.905,"h":17.94,"l":17.88,"n":1652,"o":17.905,"t":"2026-10-07T19:15:00Z","v":159088,"vw":17.915466},{"c":17.905,"h":17.935,"l":17.88,"n":2154,"o":17.9,"t":"2026-10-07T19:30:00Z","v":189929,"vw":17.909062},{"c":17.98,"h":17.99,"l":17.89,"n":5163,"o":17.905,"t":"2026-10-07T19:45:00Z","v":593726,"vw":17.95734},{"c":17.99,"h":17.99,"l":17.99,"n":33,"o":17.99,"t":"2026-10-07T20:00:00Z","v":1059956,"vw":17.99},{"c":18,"h":18,"l":17.98,"n":48,"o":18,"t":"2026-10-08T13:00:00Z","v":4316,"vw":17.99372},{"c":18.05,"h":18.05,"l":17.98,"n":54,"o":17.99,"t":"2026-10-08T13:15:00Z","v":7283,"vw":18.00138},{"c":18.11,"h":18.16,"l":17.99,"n":649,"o":18,"t":"2026-10-08T13:30:00Z","v":107780,"vw":18.059444},{"c":18.07,"h":18.125,"l":18.05,"n":460,"o":18.12,"t":"2026-10-08T13:45:00Z","v":44818,"vw":18.081947},{"c":18.145,"h":18.175,"l":18.055,"n":905,"o":18.075,"t":"2026-10-08T14:00:00Z","v":110495,"vw":18.113613},{"c":18.195,"h":18.2,"l":18.12,"n":807,"o":18.145,"t":"2026-10-08T14:15:00Z","v":96446,"vw":18.153824},{"c":18.16,"h":18.225,"l":18.12,"n":853,"o":18.195,"t":"2026-10-08T14:30:00Z","v":99563,"vw":18.174596},{"c":17.99,"h":18.17,"l":17.99,"n":963,"o":18.165,"t":"2026-10-08T14:45:00Z","v":391374,"vw":18.058051},{"c":17.97,"h":18.05,"l":17.955,"n":1135,"o":17.9901,"t":"2026-10-08T15:00:00Z","v":100564,"vw":18.005878},{"c":17.95,"h":17.985,"l":17.925,"n":694,"o":17.965,"t":"2026-10-08T15:15:00Z","v":49280,"vw":17.95594},{"c":18.07,"h":18.07,"l":17.95,"n":1037,"o":17.95,"t":"2026-10-08T15:30:00Z","v":82735,"vw":18.027963},{"c":18.145,"h":18.165,"l":18.05,"n":970,"o":18.075,"t":"2026-10-08T15:45:00Z","v":98886,"vw":18.119784},{"c":18.125,"h":18.175,"l":18.11,"n":841,"o":18.14,"t":"2026-10-08T16:00:00Z","v":65081,"vw":18.139741},{"c":18.085,"h":18.225,"l":18.07,"n":1357,"o":18.13,"t":"2026-10-08T16:15:00Z","v":120891,"vw":18.146684},{"c":18.145,"h":18.15,"l":18.07,"n":728,"o":18.09,"t":"2026-10-08T16:30:00Z","v":74848,"vw":18.103938},{"c":18.29,"h":18.34,"l":18.135,"n":1645,"o":18.145,"t":"2026-10-08T16:45:00Z","v":237733,"vw":18.239694},{"c":18.325,"h":18.4,"l":18.23,"n":1291,"o":18.28,"t":"2026-10-08T17:00:00Z","v":128884,"vw":18.310724},{"c":18.415,"h":18.43,"l":18.305,"n":1324,"o":18.32,"t":"2026-10-08T17:15:00Z","v":137684,"vw":18.383185},{"c":18.445,"h":18.455,"l":18.3601,"n":1111,"o":18.41,"t":"2026-10-08T17:30:00Z","v":117367,"vw":18.391268},{"c":18.47,"h":18.485,"l":18.415,"n":1427,"o":18.445,"t":"2026-10-08T17:45:00Z","v":186361,"vw":18.451591},{"c":18.445,"h":18.495,"l":18.445,"n":1041,"o":18.46,"t":"2026-10-08T18:00:00Z","v":97177,"vw":18.472566},{"c":18.455,"h":18.475,"l":18.415,"n":1333,"o":18.445,"t":"2026-10-08T18:15:00Z","v":136521,"vw":18.443898},{"c":18.535,"h":18.57,"l":18.425,"n":1382,"o":18.455,"t":"2026-10-08T18:30:00Z","v":159350,"vw":18.502203},{"c":18.525,"h":18.55,"l":18.49,"n":1027,"o":18.535,"t":"2026-10-08T18:45:00Z","v":126410,"vw":18.527518},{"c":18.515,"h":18.55,"l":18.505,"n":1731,"o":18.525,"t":"2026-10-08T19:00:00Z","v":224790,"vw":18.530162},{"c":18.47,"h":18.54,"l":18.45,"n":1678,"o":18.515,"t":"2026-10-08T19:15:00Z","v":126712,"vw":18.508257},{"c":18.585,"h":18.6,"l":18.465,"n":2005,"o":18.47,"t":"2026-10-08T19:30:00Z","v":184013,"vw":18.534294},{"c":18.6,"h":18.62,"l":18.52,"n":5689,"o":18.59,"t":"2026-10-08T19:45:00Z","v":697175,"vw":18.565817},{"c":18.6,"h":18.6,"l":18.6,"n":22,"o":18.6,"t":"2026-10-08T20:00:00Z","v":2152278,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-08T20:15:00Z","v":1013,"vw":18.6},{"c":18.5203,"h":18.5203,"l":18.5203,"n":1,"o":18.5203,"t":"2026-10-08T21:30:00Z","v":4444,"vw":18.5203},{"c":18.5984,"h":18.5984,"l":18.5984,"n":1,"o":18.5984,"t":"2026-10-08T22:15:00Z","v":100,"vw":18.5984},{"c":18.55,"h":18.58,"l":18.55,"n":3,"o":18.58,"t":"2026-10-08T22:45:00Z","v":400,"vw":18.565},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-09T08:00:00Z","v":100,"vw":18.6},{"c":18.67,"h":18.67,"l":18.63,"n":4,"o":18.63,"t":"2026-10-09T11:00:00Z","v":10251,"vw":18.669024},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-09T13:15:00Z","v":612,"vw":18.73},{"c":18.51,"h":18.73,"l":18.49,"n":758,"o":18.73,"t":"2026-10-09T13:30:00Z","v":111247,"vw":18.58988},{"c":18.56,"h":18.58,"l":18.46,"n":576,"o":18.515,"t":"2026-10-09T13:45:00Z","v":53778,"vw":18.527496},{"c":18.565,"h":18.59,"l":18.52,"n":1087,"o":18.55,"t":"2026-10-09T14:00:00Z","v":211257,"vw":18.552538},{"c":18.615,"h":18.63,"l":18.56,"n":1974,"o":18.569,"t":"2026-10-09T14:15:00Z","v":237926,"vw":18.600817},{"c":18.62,"h":18.65,"l":18.53,"n":1137,"o":18.615,"t":"2026-10-09T14:30:00Z","v":175479,"vw":18.604471},{"c":18.64,"h":18.67,"l":18.585,"n":998,"o":18.625,"t":"2026-10-09T14:45:00Z","v":121578,"vw":18.61433},{"c":18.7,"h":18.71,"l":18.61,"n":1228,"o":18.64,"t":"2026-10-09T15:00:00Z","v":152344,"vw":18.65803},{"c":18.7295,"h":18.78,"l":18.695,"n":1536,"o":18.71,"t":"2026-10-09T15:15:00Z","v":192788,"vw":18.738434},{"c":18.675,"h":18.735,"l":18.65,"n":1113,"o":18.725,"t":"2026-10-09T15:30:00Z","v":141591,"vw":18.703755},{"c":18.705,"h":18.73,"l":18.665,"n":1207,"o":18.675,"t":"2026-10-09T15:45:00Z","v":125101,"vw":18.699829},{"c":18.695,"h":18.705,"l":18.65,"n":1408,"o":18.705,"t":"2026-10-09T16:00:00Z","v":127894,"vw":18.673864},{"c":18.685,"h":18.72,"l":18.675,"n":864,"o":18.7,"t":"2026-10-09T16:15:00Z","v":68205,"vw":18.696102},{"c":18.6949,"h":18.7,"l":18.66,"n":1351,"o":18.685,"t":"2026-10-09T16:30:00Z","v":105795,"vw":18.680635},{"c":18.705,"h":18.735,"l":18.6903,"n":1139,"o":18.7,"t":"2026-10-09T16:45:00Z","v":95827,"vw":18.714159},{"c":18.695,"h":18.745,"l":18.695,"n":830,"o":18.71,"t":"2026-10-09T17:00:00Z","v":84577,"vw":18.72858},{"c":18.705,"h":18.72,"l":18.65,"n":1178,"o":18.695,"t":"2026-10-09T17:15:00Z","v":91630,"vw":18.682256},{"c":18.77,"h":18.77,"l":18.69,"n":1328,"o":18.7,"t":"2026-10-09T17:30:00Z","v":98206,"vw":18.725639},{"c":18.8,"h":18.8,"l":18.75,"n":1041,"o":18.77,"t":"2026-10-09T17:45:00Z","v":119086,"vw":18.78061},{"c":18.815,"h":18.845,"l":18.79,"n":1202,"o":18.8,"t":"2026-10-09T18:00:00Z","v":161050,"vw":18.816975},{"c":18.805,"h":18.86,"l":18.805,"n":1349,"o":18.815,"t":"2026-10-09T18:15:00Z","v":153938,"vw":18.836846},{"c":18.795,"h":18.83,"l":18.79,"n":711,"o":18.805,"t":"2026-10-09T18:30:00Z","v":56327,"vw":18.805919},{"c":18.845,"h":18.855,"l":18.79,"n":1053,"o":18.795,"t":"2026-10-09T18:45:00Z","v":136448,"vw":18.822385},{"c":18.84,"h":18.885,"l":18.835,"n":1128,"o":18.845,"t":"2026-10-09T19:00:00Z","v":127401,"vw":18.855689},{"c":18.825,"h":18.87,"l":18.825,"n":1101,"o":18.845,"t":"2026-10-09T19:15:00Z","v":95270,"vw":18.848133},{"c":18.93,"h":18.93,"l":18.785,"n":1939,"o":18.82,"t":"2026-10-09T19:30:00Z","v":233238,"vw":18.845099},{"c":18.98,"h":18.99,"l":18.89,"n":4562,"o":18.925,"t":"2026-10-09T19:45:00Z","v":503165,"vw":18.940612},{"c":18.98,"h":18.98,"l":18.98,"n":25,"o":18.98,"t":"2026-10-09T20:00:00Z","v":652225,"vw":18.98},{"c":19,"h":19.05,"l":19,"n":4,"o":19.05,"t":"2026-10-12T08:00:00Z","v":981,"vw":19.015291},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-12T09:45:00Z","v":794,"vw":19},{"c":18.8638,"h":18.95,"l":18.8638,"n":9,"o":18.95,"t":"2026-10-12T11:00:00Z","v":1611,"vw":18.944613},{"c":18.95,"h":18.95,"l":18.92,"n":17,"o":18.95,"t":"2026-10-12T11:30:00Z","v":2611,"vw":18.947115},{"c":18.98,"h":18.98,"l":18.85,"n":32,"o":18.9,"t":"2026-10-12T11:45:00Z","v":12330,"vw":18.965999},{"c":18.9,"h":18.97,"l":18.85,"n":50,"o":18.85,"t":"2026-10-12T12:45:00Z","v":11031,"vw":18.877503},{"c":18.9,"h":18.92,"l":18.9,"n":2,"o":18.92,"t":"2026-10-12T13:15:00Z","v":901,"vw":18.91778},{"c":18.785,"h":18.98,"l":18.785,"n":390,"o":18.97,"t":"2026-10-12T13:30:00Z","v":67932,"vw":18.921996},{"c":18.785,"h":18.8111,"l":18.71,"n":958,"o":18.785,"t":"2026-10-12T13:45:00Z","v":115472,"vw":18.76252},{"c":18.855,"h":18.88,"l":18.765,"n":842,"o":18.78,"t":"2026-10-12T14:00:00Z","v":66243,"vw":18.816677},{"c":18.8001,"h":18.87,"l":18.795,"n":632,"o":18.84,"t":"2026-10-12T14:15:00Z","v":51530,"vw":18.821899},{"c":18.865,"h":18.89,"l":18.79,"n":1035,"o":18.8,"t":"2026-10-12T14:30:00Z","v":153960,"vw":18.840479},{"c":18.88,"h":18.925,"l":18.86,"n":678,"o":18.86,"t":"2026-10-12T14:45:00Z","v":61306,"vw":18.899164},{"c":18.825,"h":18.885,"l":18.793,"n":803,"o":18.885,"t":"2026-10-12T15:00:00Z","v":66839,"vw":18.834726},{"c":18.82,"h":18.84,"l":18.8,"n":808,"o":18.82,"t":"2026-10-12T15:15:00Z","v":63818,"vw":18.820581},{"c":18.8725,"h":18.8937,"l":18.82,"n":647,"o":18.82,"t":"2026-10-12T15:30:00Z","v":47642,"vw":18.858239},{"c":18.865,"h":18.885,"l":18.86,"n":585,"o":18.875,"t":"2026-10-12T15:45:00Z","v":27078,"vw":18.874251},{"c":18.86,"h":18.88,"l":18.85,"n":728,"o":18.8652,"t":"2026-10-12T16:00:00Z","v":61563,"vw":18.867149},{"c":18.845,"h":18.875,"l":18.845,"n":638,"o":18.85,"t":"2026-10-12T16:15:00Z","v":30207,"vw":18.86526},{"c":18.855,"h":18.86,"l":18.835,"n":695,"o":18.84,"t":"2026-10-12T16:30:00Z","v":63154,"vw":18.846593},{"c":18.845,"h":18.87,"l":18.83,"n":796,"o":18.85,"t":"2026-10-12T16:45:00Z","v":50587,"vw":18.854421},{"c":18.875,"h":18.875,"l":18.835,"n":672,"o":18.85,"t":"2026-10-12T17:00:00Z","v":63504,"vw":18.853854},{"c":18.785,"h":18.88,"l":18.7823,"n":921,"o":18.875,"t":"2026-10-12T17:15:00Z","v":89156,"vw":18.832477},{"c":18.845,"h":18.86,"l":18.785,"n":670,"o":18.785,"t":"2026-10-12T17:30:00Z","v":54908,"vw":18.830035},{"c":18.85,"h":18.86,"l":18.84,"n":632,"o":18.845,"t":"2026-10-12T17:45:00Z","v":46665,"vw":18.850349},{"c":18.846,"h":18.87,"l":18.8401,"n":634,"o":18.86,"t":"2026-10-12T18:00:00Z","v":44383,"vw":18.855599},{"c":18.795,"h":18.85,"l":18.79,"n":655,"o":18.845,"t":"2026-10-12T18:15:00Z","v":43137,"vw":18.824538},{"c":18.82,"h":18.83,"l":18.8,"n":652,"o":18.8,"t":"2026-10-12T18:30:00Z","v":49410,"vw":18.815104},{"c":18.795,"h":18.82,"l":18.79,"n":1114,"o":18.81,"t":"2026-10-12T18:45:00Z","v":75840,"vw":18.806373},{"c":18.855,"h":18.87,"l":18.795,"n":929,"o":18.795,"t":"2026-10-12T19:00:00Z","v":75831,"vw":18.835642},{"c":18.87,"h":18.875,"l":18.84,"n":1023,"o":18.86,"t":"2026-10-12T19:15:00Z","v":76801,"vw":18.858422},{"c":18.86,"h":18.9,"l":18.85,"n":1173,"o":18.875,"t":"2026-10-12T19:30:00Z","v":104601,"vw":18.870423},{"c":18.89,"h":18.94,"l":18.845,"n":3309,"o":18.845,"t":"2026-10-12T19:45:00Z","v":438675,"vw":18.897207},{"c":18.89,"h":18.89,"l":18.88,"n":44,"o":18.88,"t":"2026-10-12T20:00:00Z","v":459749,"vw":18.889992},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-13T08:15:00Z","v":105,"vw":18.89},{"c":18.96,"h":18.96,"l":18.92,"n":6,"o":18.95,"t":"2026-10-13T11:30:00Z","v":8614,"vw":18.95843},{"c":19.05,"h":19.05,"l":18.98,"n":20,"o":18.98,"t":"2026-10-13T13:15:00Z","v":43592,"vw":19.010287},{"c":18.98,"h":19.1,"l":18.945,"n":589,"o":19.05,"t":"2026-10-13T13:30:00Z","v":102757,"vw":19.045942},{"c":18.9,"h":19.005,"l":18.89,"n":587,"o":18.98,"t":"2026-10-13T13:45:00Z","v":44119,"vw":18.934874},{"c":18.84,"h":18.905,"l":18.84,"n":1036,"o":18.9,"t":"2026-10-13T14:00:00Z","v":99137,"vw":18.868064},{"c":18.84,"h":18.865,"l":18.825,"n":576,"o":18.84,"t":"2026-10-13T14:15:00Z","v":29534,"vw":18.844301},{"c":18.835,"h":18.85,"l":18.81,"n":573,"o":18.845,"t":"2026-10-13T14:30:00Z","v":37412,"vw":18.830487},{"c":18.88,"h":18.88,"l":18.805,"n":787,"o":18.835,"t":"2026-10-13T14:45:00Z","v":63159,"vw":18.842468},{"c":18.875,"h":18.902,"l":18.855,"n":613,"o":18.875,"t":"2026-10-13T15:00:00Z","v":55051,"vw":18.879282},{"c":18.88,"h":18.89,"l":18.86,"n":567,"o":18.88,"t":"2026-10-13T15:15:00Z","v":33559,"vw":18.873761},{"c":18.895,"h":18.905,"l":18.86,"n":664,"o":18.875,"t":"2026-10-13T15:30:00Z","v":58335,"vw":18.885648},{"c":18.865,"h":18.8901,"l":18.85,"n":605,"o":18.89,"t":"2026-10-13T15:45:00Z","v":39650,"vw":18.863647},{"c":18.875,"h":18.875,"l":18.82,"n":719,"o":18.865,"t":"2026-10-13T16:00:00Z","v":48281,"vw":18.848811},{"c":18.895,"h":18.9,"l":18.865,"n":605,"o":18.875,"t":"2026-10-13T16:15:00Z","v":65659,"vw":18.886613},{"c":18.885,"h":18.925,"l":18.87,"n":748,"o":18.895,"t":"2026-10-13T16:30:00Z","v":56531,"vw":18.900957},{"c":18.8899,"h":18.9,"l":18.87,"n":495,"o":18.885,"t":"2026-10-13T16:45:00Z","v":19087,"vw":18.883433},{"c":18.915,"h":18.94,"l":18.88,"n":855,"o":18.88,"t":"2026-10-13T17:00:00Z","v":81296,"vw":18.915208},{"c":18.935,"h":18.938,"l":18.89,"n":630,"o":18.91,"t":"2026-10-13T17:15:00Z","v":42321,"vw":18.91089},{"c":18.899,"h":18.945,"l":18.89,"n":698,"o":18.935,"t":"2026-10-13T17:30:00Z","v":47575,"vw":18.921718},{"c":18.85,"h":18.895,"l":18.85,"n":454,"o":18.895,"t":"2026-10-13T17:45:00Z","v":18606,"vw":18.864265},{"c":18.9,"h":18.94,"l":18.8514,"n":977,"o":18.8514,"t":"2026-10-13T18:00:00Z","v":56253,"vw":18.908827},{"c":18.945,"h":18.945,"l":18.88,"n":727,"o":18.905,"t":"2026-10-13T18:15:00Z","v":74124,"vw":18.904739},{"c":18.945,"h":18.955,"l":18.91,"n":643,"o":18.95,"t":"2026-10-13T18:30:00Z","v":50628,"vw":18.934964},{"c":18.965,"h":18.97,"l":18.93,"n":879,"o":18.95,"t":"2026-10-13T18:45:00Z","v":68020,"vw":18.949665},{"c":18.975,"h":18.98,"l":18.94,"n":751,"o":18.965,"t":"2026-10-13T19:00:00Z","v":50702,"vw":18.960468},{"c":18.955,"h":18.995,"l":18.945,"n":1027,"o":18.975,"t":"2026-10-13T19:15:00Z","v":69947,"vw":18.965558},{"c":18.915,"h":18.96,"l":18.9112,"n":1261,"o":18.955,"t":"2026-10-13T19:30:00Z","v":87413,"vw":18.937653},{"c":18.89,"h":18.945,"l":18.86,"n":2931,"o":18.91,"t":"2026-10-13T19:45:00Z","v":239955,"vw":18.900215},{"c":18.88,"h":18.88,"l":18.88,"n":27,"o":18.88,"t":"2026-10-13T20:00:00Z","v":1198926,"vw":18.88},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-14T11:15:00Z","v":500,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-14T11:45:00Z","v":1000,"vw":18.9},{"c":18.75,"h":18.82,"l":18.75,"n":8,"o":18.82,"t":"2026-10-14T12:30:00Z","v":634,"vw":18.786861},{"c":18.8142,"h":19.07,"l":18.8142,"n":769,"o":18.82,"t":"2026-10-14T13:30:00Z","v":183186,"vw":18.964311},{"c":18.86,"h":18.88,"l":18.815,"n":563,"o":18.84,"t":"2026-10-14T13:45:00Z","v":42140,"vw":18.84843},{"c":18.85,"h":18.9,"l":18.795,"n":1032,"o":18.855,"t":"2026-10-14T14:00:00Z","v":85497,"vw":18.832037},{"c":18.885,"h":18.935,"l":18.84,"n":1579,"o":18.85,"t":"2026-10-14T14:15:00Z","v":201713,"vw":18.885463},{"c":18.9225,"h":18.925,"l":18.76,"n":1591,"o":18.885,"t":"2026-10-14T14:30:00Z","v":475500,"vw":18.869104},{"c":18.8608,"h":18.94,"l":18.86,"n":903,"o":18.92,"t":"2026-10-14T14:45:00Z","v":92555,"vw":18.904678},{"c":18.905,"h":18.92,"l":18.855,"n":824,"o":18.86,"t":"2026-10-14T15:00:00Z","v":65292,"vw":18.885944},{"c":18.935,"h":18.965,"l":18.89,"n":854,"o":18.905,"t":"2026-10-14T15:15:00Z","v":85149,"vw":18.937299},{"c":18.87,"h":18.945,"l":18.865,"n":779,"o":18.93,"t":"2026-10-14T15:30:00Z","v":58775,"vw":18.909299},{"c":18.855,"h":18.875,"l":18.825,"n":880,"o":18.875,"t":"2026-10-14T15:45:00Z","v":122452,"vw":18.84784},{"c":18.84,"h":18.8559,"l":18.82,"n":647,"o":18.855,"t":"2026-10-14T16:00:00Z","v":60374,"vw":18.838728},{"c":18.86,"h":18.865,"l":18.82,"n":762,"o":18.85,"t":"2026-10-14T16:15:00Z","v":50472,"vw":18.847209},{"c":18.67,"h":18.85,"l":18.65,"n":1177,"o":18.85,"t":"2026-10-14T16:30:00Z","v":124943,"vw":18.737119},{"c":18.65,"h":18.68,"l":18.61,"n":960,"o":18.675,"t":"2026-10-14T16:45:00Z","v":87424,"vw":18.642505},{"c":18.64,"h":18.655,"l":18.6151,"n":803,"o":18.645,"t":"2026-10-14T17:00:00Z","v":73133,"vw":18.637843},{"c":18.6,"h":18.6422,"l":18.6,"n":736,"o":18.6422,"t":"2026-10-14T17:15:00Z","v":80680,"vw":18.622351},{"c":18.62,"h":18.635,"l":18.595,"n":646,"o":18.605,"t":"2026-10-14T17:30:00Z","v":65323,"vw":18.621206},{"c":18.565,"h":18.625,"l":18.555,"n":685,"o":18.6201,"t":"2026-10-14T17:45:00Z","v":68245,"vw":18.590748},{"c":18.595,"h":18.5999,"l":18.56,"n":695,"o":18.56,"t":"2026-10-14T18:00:00Z","v":62796,"vw":18.579849},{"c":18.595,"h":18.62,"l":18.59,"n":575,"o":18.6,"t":"2026-10-14T18:15:00Z","v":51730,"vw":18.602897},{"c":18.585,"h":18.595,"l":18.545,"n":877,"o":18.595,"t":"2026-10-14T18:30:00Z","v":124713,"vw":18.559925},{"c":18.61,"h":18.62,"l":18.58,"n":863,"o":18.5803,"t":"2026-10-14T18:45:00Z","v":66804,"vw":18.60103},{"c":18.66,"h":18.685,"l":18.59,"n":1448,"o":18.61,"t":"2026-10-14T19:00:00Z","v":168364,"vw":18.647196},{"c":18.615,"h":18.665,"l":18.6,"n":1212,"o":18.665,"t":"2026-10-14T19:15:00Z","v":129602,"vw":18.624611},{"c":18.615,"h":18.65,"l":18.58,"n":1506,"o":18.615,"t":"2026-10-14T19:30:00Z","v":151795,"vw":18.612105},{"c":18.65,"h":18.655,"l":18.585,"n":3283,"o":18.615,"t":"2026-10-14T19:45:00Z","v":280947,"vw":18.614351},{"c":18.64,"h":18.65,"l":18.64,"n":43,"o":18.645,"t":"2026-10-14T20:00:00Z","v":470698,"vw":18.649989},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-14T20:15:00Z","v":250,"vw":18.4},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-15T08:00:00Z","v":1651,"vw":18.73},{"c":18.5,"h":18.73,"l":18.5,"n":8,"o":18.54,"t":"2026-10-15T11:00:00Z","v":1925,"vw":18.677123},{"c":18.65,"h":18.685,"l":18.51,"n":5,"o":18.51,"t":"2026-10-15T11:15:00Z","v":915,"vw":18.594066},{"c":18.6,"h":18.785,"l":18.6,"n":14,"o":18.65,"t":"2026-10-15T11:30:00Z","v":5585,"vw":18.61919},{"c":18.7,"h":18.7,"l":18.6,"n":5,"o":18.6,"t":"2026-10-15T11:45:00Z","v":1197,"vw":18.621429},{"c":18.98,"h":19.1499,"l":18.91,"n":1134,"o":18.97,"t":"2026-10-15T13:30:00Z","v":242266,"vw":19.023244},{"c":19.1,"h":19.18,"l":18.965,"n":811,"o":18.97,"t":"2026-10-15T13:45:00Z","v":120774,"vw":19.106484},{"c":19.11,"h":19.18,"l":19.07,"n":740,"o":19.11,"t":"2026-10-15T14:00:00Z","v":66271,"vw":19.129509},{"c":19.1,"h":19.15,"l":19.075,"n":679,"o":19.115,"t":"2026-10-15T14:15:00Z","v":60151,"vw":19.107769},{"c":19.08,"h":19.195,"l":19.08,"n":1161,"o":19.11,"t":"2026-10-15T14:30:00Z","v":107203,"vw":19.147147},{"c":18.93,"h":19.07,"l":18.91,"n":624,"o":19.07,"t":"2026-10-15T14:45:00Z","v":52187,"vw":18.983133},{"c":18.985,"h":19.01,"l":18.925,"n":578,"o":18.93,"t":"2026-10-15T15:00:00Z","v":63590,"vw":18.96592},{"c":18.95,"h":18.99,"l":18.93,"n":736,"o":18.985,"t":"2026-10-15T15:15:00Z","v":77726,"vw":18.959942},{"c":18.925,"h":18.95,"l":18.89,"n":674,"o":18.95,"t":"2026-10-15T15:30:00Z","v":92564,"vw":18.913988},{"c":18.9,"h":18.95,"l":18.88,"n":580,"o":18.925,"t":"2026-10-15T15:45:00Z","v":86117,"vw":18.902626},{"c":18.865,"h":18.9,"l":18.845,"n":642,"o":18.9,"t":"2026-10-15T16:00:00Z","v":56360,"vw":18.873282},{"c":18.905,"h":18.905,"l":18.865,"n":670,"o":18.865,"t":"2026-10-15T16:15:00Z","v":53627,"vw":18.884869},{"c":18.915,"h":18.94,"l":18.899,"n":760,"o":18.9,"t":"2026-10-15T16:30:00Z","v":74678,"vw":18.914812},{"c":18.91,"h":18.92,"l":18.895,"n":676,"o":18.915,"t":"2026-10-15T16:45:00Z","v":65909,"vw":18.907702},{"c":18.925,"h":18.935,"l":18.905,"n":533,"o":18.915,"t":"2026-10-15T17:00:00Z","v":49056,"vw":18.918636},{"c":18.975,"h":18.975,"l":18.915,"n":610,"o":18.925,"t":"2026-10-15T17:15:00Z","v":50617,"vw":18.948102},{"c":18.98,"h":18.99,"l":18.96,"n":630,"o":18.975,"t":"2026-10-15T17:30:00Z","v":50971,"vw":18.974924},{"c":18.955,"h":18.975,"l":18.95,"n":611,"o":18.975,"t":"2026-10-15T17:45:00Z","v":46287,"vw":18.963666},{"c":18.955,"h":18.98,"l":18.95,"n":569,"o":18.955,"t":"2026-10-15T18:00:00Z","v":56495,"vw":18.960094},{"c":18.935,"h":18.965,"l":18.93,"n":634,"o":18.955,"t":"2026-10-15T18:15:00Z","v":42627,"vw":18.952017},{"c":18.87,"h":18.9305,"l":18.87,"n":844,"o":18.93,"t":"2026-10-15T18:30:00Z","v":86795,"vw":18.906675},{"c":18.91,"h":18.915,"l":18.87,"n":823,"o":18.875,"t":"2026-10-15T18:45:00Z","v":71277,"vw":18.889923},{"c":18.925,"h":18.935,"l":18.905,"n":835,"o":18.905,"t":"2026-10-15T19:00:00Z","v":64523,"vw":18.924782},{"c":18.975,"h":18.98,"l":18.92,"n":1253,"o":18.93,"t":"2026-10-15T19:15:00Z","v":127942,"vw":18.947735},{"c":18.96,"h":19.02,"l":18.935,"n":1438,"o":18.975,"t":"2026-10-15T19:30:00Z","v":129726,"vw":18.98411},{"c":18.97,"h":18.975,"l":18.9201,"n":3309,"o":18.965,"t":"2026-10-15T19:45:00Z","v":290668,"vw":18.955104},{"c":18.97,"h":18.97,"l":18.97,"n":45,"o":18.97,"t":"2026-10-15T20:00:00Z","v":403781,"vw":18.97},{"c":19.07,"h":19.095,"l":18.9,"n":505,"o":19.02,"t":"2026-10-16T13:30:00Z","v":66846,"vw":19.026965},{"c":19.12,"h":19.145,"l":19.06,"n":620,"o":19.075,"t":"2026-10-16T13:45:00Z","v":97591,"vw":19.115174},{"c":19.1151,"h":19.135,"l":19.085,"n":578,"o":19.12,"t":"2026-10-16T14:00:00Z","v":35993,"vw":19.110955},{"c":19.12,"h":19.125,"l":19.05,"n":428,"o":19.11,"t":"2026-10-16T14:15:00Z","v":31334,"vw":19.087963},{"c":19.015,"h":19.13,"l":19.0001,"n":577,"o":19.125,"t":"2026-10-16T14:30:00Z","v":51266,"vw":19.054388},{"c":19.075,"h":19.075,"l":19.005,"n":543,"o":19.02,"t":"2026-10-16T14:45:00Z","v":47506,"vw":19.039384},{"c":19.12,"h":19.14,"l":19.07,"n":673,"o":19.075,"t":"2026-10-16T15:00:00Z","v":45262,"vw":19.095244},{"c":19.15,"h":19.15,"l":19.105,"n":614,"o":19.12,"t":"2026-10-16T15:15:00Z","v":38460,"vw":19.124418},{"c":19.175,"h":19.2384,"l":19.1443,"n":1004,"o":19.15,"t":"2026-10-16T15:30:00Z","v":93354,"vw":19.196206},{"c":19.115,"h":19.18,"l":19.11,"n":690,"o":19.175,"t":"2026-10-16T15:45:00Z","v":56509,"vw":19.150687},{"c":19.185,"h":19.185,"l":19.12,"n":647,"o":19.12,"t":"2026-10-16T16:00:00Z","v":43351,"vw":19.153196},{"c":19.155,"h":19.2,"l":19.145,"n":826,"o":19.19,"t":"2026-10-16T16:15:00Z","v":78025,"vw":19.175337},{"c":19.155,"h":19.19,"l":19.145,"n":745,"o":19.15,"t":"2026-10-16T16:30:00Z","v":54055,"vw":19.163688},{"c":19.155,"h":19.165,"l":19.13,"n":932,"o":19.155,"t":"2026-10-16T16:45:00Z","v":87805,"vw":19.144982},{"c":19.135,"h":19.16,"l":19.1,"n":1066,"o":19.155,"t":"2026-10-16T17:00:00Z","v":115739,"vw":19.126635},{"c":19.085,"h":19.1351,"l":19.075,"n":823,"o":19.13,"t":"2026-10-16T17:15:00Z","v":68393,"vw":19.10446},{"c":19.165,"h":19.175,"l":19.065,"n":960,"o":19.085,"t":"2026-10-16T17:30:00Z","v":156695,"vw":19.124182},{"c":19.13,"h":19.185,"l":19.125,"n":722,"o":19.165,"t":"2026-10-16T17:45:00Z","v":96039,"vw":19.150327},{"c":19.02,"h":19.135,"l":19.015,"n":1204,"o":19.13,"t":"2026-10-16T18:00:00Z","v":297323,"vw":19.097616},{"c":19.015,"h":19.035,"l":19.005,"n":647,"o":19.02,"t":"2026-10-16T18:15:00Z","v":50733,"vw":19.022125},{"c":19.025,"h":19.03,"l":18.995,"n":712,"o":19.02,"t":"2026-10-16T18:30:00Z","v":62437,"vw":19.007203},{"c":19.025,"h":19.03,"l":19,"n":878,"o":19.03,"t":"2026-10-16T18:45:00Z","v":64316,"vw":19.01507},{"c":19.035,"h":19.06,"l":19.02,"n":819,"o":19.025,"t":"2026-10-16T19:00:00Z","v":48474,"vw":19.033136},{"c":19.01,"h":19.055,"l":19,"n":987,"o":19.035,"t":"2026-10-16T19:15:00Z","v":63017,"vw":19.024306},{"c":18.9901,"h":19.03,"l":18.985,"n":1245,"o":19.025,"t":"2026-10-16T19:30:00Z","v":101516,"vw":19.007143},{"c":18.99,"h":19,"l":18.9625,"n":3125,"o":18.995,"t":"2026-10-16T19:45:00Z","v":244379,"vw":18.984507},{"c":19.081,"h":19.081,"l":18.99,"n":42,"o":18.99,"t":"2026-10-16T20:00:00Z","v":468724,"vw":19.013261},{"c":18.99,"h":19,"l":18.99,"n":3,"o":19,"t":"2026-10-19T11:45:00Z","v":486,"vw":18.99499},{"c":18.85,"h":19.07,"l":18.84,"n":555,"o":18.905,"t":"2026-10-19T13:30:00Z","v":50800,"vw":18.910415},{"c":18.8,"h":18.87,"l":18.77,"n":646,"o":18.845,"t":"2026-10-19T13:45:00Z","v":71638,"vw":18.815245},{"c":18.765,"h":18.825,"l":18.75,"n":732,"o":18.81,"t":"2026-10-19T14:00:00Z","v":84851,"vw":18.797105},{"c":18.735,"h":18.79,"l":18.72,"n":602,"o":18.765,"t":"2026-10-19T14:15:00Z","v":35650,"vw":18.755975},{"c":18.715,"h":18.755,"l":18.695,"n":651,"o":18.735,"t":"2026-10-19T14:30:00Z","v":46868,"vw":18.72125},{"c":18.7125,"h":18.725,"l":18.68,"n":848,"o":18.71,"t":"2026-10-19T14:45:00Z","v":60257,"vw":18.700411},{"c":18.735,"h":18.75,"l":18.69,"n":763,"o":18.71,"t":"2026-10-19T15:00:00Z","v":62631,"vw":18.721143},{"c":18.765,"h":18.775,"l":18.73,"n":758,"o":18.735,"t":"2026-10-19T15:15:00Z","v":77344,"vw":18.753878},{"c":18.745,"h":18.77,"l":18.73,"n":604,"o":18.765,"t":"2026-10-19T15:30:00Z","v":45429,"vw":18.751899},{"c":18.7101,"h":18.76,"l":18.71,"n":453,"o":18.74,"t":"2026-10-19T15:45:00Z","v":29615,"vw":18.731692},{"c":18.685,"h":18.715,"l":18.67,"n":759,"o":18.71,"t":"2026-10-19T16:00:00Z","v":59126,"vw":18.687212},{"c":18.6701,"h":18.71,"l":18.67,"n":720,"o":18.68,"t":"2026-10-19T16:15:00Z","v":50518,"vw":18.688795},{"c":18.67,"h":18.68,"l":18.65,"n":636,"o":18.675,"t":"2026-10-19T16:30:00Z","v":37632,"vw":18.663071},{"c":18.675,"h":18.7,"l":18.66,"n":570,"o":18.66,"t":"2026-10-19T16:45:00Z","v":40858,"vw":18.683116},{"c":18.6603,"h":18.675,"l":18.655,"n":468,"o":18.675,"t":"2026-10-19T17:00:00Z","v":28385,"vw":18.664147},{"c":18.655,"h":18.661,"l":18.64,"n":615,"o":18.66,"t":"2026-10-19T17:15:00Z","v":48101,"vw":18.650115},{"c":18.685,"h":18.685,"l":18.64,"n":821,"o":18.655,"t":"2026-10-19T17:30:00Z","v":71786,"vw":18.658308},{"c":18.75,"h":18.75,"l":18.67,"n":590,"o":18.68,"t":"2026-10-19T17:45:00Z","v":36451,"vw":18.715094},{"c":18.695,"h":18.75,"l":18.695,"n":769,"o":18.75,"t":"2026-10-19T18:00:00Z","v":49201,"vw":18.728069},{"c":18.685,"h":18.705,"l":18.68,"n":598,"o":18.7,"t":"2026-10-19T18:15:00Z","v":37847,"vw":18.696393},{"c":18.7,"h":18.71,"l":18.68,"n":846,"o":18.685,"t":"2026-10-19T18:30:00Z","v":63481,"vw":18.695283},{"c":18.685,"h":18.705,"l":18.68,"n":873,"o":18.7,"t":"2026-10-19T18:45:00Z","v":68588,"vw":18.694146},{"c":18.645,"h":18.695,"l":18.64,"n":738,"o":18.685,"t":"2026-10-19T19:00:00Z","v":59961,"vw":18.674054},{"c":18.63,"h":18.65,"l":18.62,"n":1032,"o":18.645,"t":"2026-10-19T19:15:00Z","v":97466,"vw":18.634754},{"c":18.695,"h":18.695,"l":18.62,"n":1226,"o":18.64,"t":"2026-10-19T19:30:00Z","v":94914,"vw":18.650133},{"c":18.695,"h":18.785,"l":18.67,"n":3793,"o":18.7,"t":"2026-10-19T19:45:00Z","v":452150,"vw":18.730858},{"c":18.69,"h":18.69,"l":18.69,"n":34,"o":18.69,"t":"2026-10-19T20:00:00Z","v":383450,"vw":18.69},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-20T11:30:00Z","v":1156,"vw":18.75},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-20T12:00:00Z","v":318,"vw":18.83},{"c":18.8,"h":18.85,"l":18.7,"n":87,"o":18.85,"t":"2026-10-20T13:00:00Z","v":12058,"vw":18.796305},{"c":18.97,"h":18.97,"l":18.8,"n":468,"o":18.81,"t":"2026-10-20T13:30:00Z","v":76896,"vw":18.891566},{"c":19.01,"h":19.065,"l":18.97,"n":563,"o":18.97,"t":"2026-10-20T13:45:00Z","v":52938,"vw":19.016621},{"c":18.91,"h":19.01,"l":18.89,"n":550,"o":19.01,"t":"2026-10-20T14:00:00Z","v":31407,"vw":18.928295},{"c":19.03,"h":19.04,"l":18.93,"n":508,"o":18.935,"t":"2026-10-20T14:15:00Z","v":29303,"vw":18.997448},{"c":18.9601,"h":19.03,"l":18.94,"n":794,"o":19.03,"t":"2026-10-20T14:30:00Z","v":69015,"vw":18.963362},{"c":19.0201,"h":19.025,"l":18.96,"n":808,"o":18.97,"t":"2026-10-20T14:45:00Z","v":131350,"vw":18.991074},{"c":19,"h":19.03,"l":18.9701,"n":907,"o":19.025,"t":"2026-10-20T15:00:00Z","v":71686,"vw":19.00079},{"c":18.98,"h":19.035,"l":18.975,"n":702,"o":19,"t":"2026-10-20T15:15:00Z","v":44699,"vw":19.009105},{"c":19.025,"h":19.035,"l":18.965,"n":658,"o":18.98,"t":"2026-10-20T15:30:00Z","v":68764,"vw":19.001689},{"c":18.975,"h":19.025,"l":18.975,"n":640,"o":19.02,"t":"2026-10-20T15:45:00Z","v":86500,"vw":18.997734},{"c":18.9601,"h":18.99,"l":18.93,"n":734,"o":18.975,"t":"2026-10-20T16:00:00Z","v":130542,"vw":18.967484},{"c":18.95,"h":18.985,"l":18.92,"n":941,"o":18.965,"t":"2026-10-20T16:15:00Z","v":152489,"vw":18.941498},{"c":18.935,"h":18.965,"l":18.92,"n":774,"o":18.955,"t":"2026-10-20T16:30:00Z","v":65122,"vw":18.943149},{"c":18.895,"h":18.945,"l":18.89,"n":608,"o":18.9348,"t":"2026-10-20T16:45:00Z","v":41636,"vw":18.919333},{"c":18.915,"h":18.915,"l":18.89,"n":659,"o":18.9,"t":"2026-10-20T17:00:00Z","v":51861,"vw":18.902168},{"c":18.88,"h":18.9188,"l":18.865,"n":728,"o":18.9188,"t":"2026-10-20T17:15:00Z","v":68233,"vw":18.89017},{"c":18.875,"h":18.885,"l":18.85,"n":811,"o":18.885,"t":"2026-10-20T17:30:00Z","v":84246,"vw":18.869502},{"c":18.895,"h":18.895,"l":18.86,"n":482,"o":18.875,"t":"2026-10-20T17:45:00Z","v":36911,"vw":18.878416},{"c":18.885,"h":18.895,"l":18.88,"n":575,"o":18.89,"t":"2026-10-20T18:00:00Z","v":53288,"vw":18.886167},{"c":18.875,"h":18.89,"l":18.87,"n":747,"o":18.89,"t":"2026-10-20T18:15:00Z","v":50073,"vw":18.878551},{"c":18.885,"h":18.935,"l":18.87,"n":915,"o":18.87,"t":"2026-10-20T18:30:00Z","v":131376,"vw":18.897416},{"c":18.87,"h":18.9,"l":18.87,"n":614,"o":18.89,"t":"2026-10-20T18:45:00Z","v":56269,"vw":18.881715},{"c":18.87,"h":18.89,"l":18.855,"n":805,"o":18.88,"t":"2026-10-20T19:00:00Z","v":59938,"vw":18.871775},{"c":18.88,"h":18.89,"l":18.865,"n":1035,"o":18.865,"t":"2026-10-20T19:15:00Z","v":100753,"vw":18.876796},{"c":18.895,"h":18.9,"l":18.835,"n":1214,"o":18.885,"t":"2026-10-20T19:30:00Z","v":100690,"vw":18.870329},{"c":18.82,"h":18.89,"l":18.81,"n":3341,"o":18.89,"t":"2026-10-20T19:45:00Z","v":325515,"vw":18.830898},{"c":18.81,"h":18.82,"l":18.81,"n":27,"o":18.82,"t":"2026-10-20T20:00:00Z","v":516564,"vw":18.810002},{"c":18.8591,"h":18.8591,"l":18.84,"n":3,"o":18.84,"t":"2026-10-20T20:30:00Z","v":302,"vw":18.849732},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-20T21:15:00Z","v":100,"vw":18.84},{"c":18.85,"h":18.85,"l":18.73,"n":43,"o":18.78,"t":"2026-10-21T12:30:00Z","v":6501,"vw":18.794469},{"c":18.77,"h":18.81,"l":18.73,"n":361,"o":18.8,"t":"2026-10-21T13:30:00Z","v":35066,"vw":18.780017},{"c":18.735,"h":18.81,"l":18.73,"n":560,"o":18.76,"t":"2026-10-21T13:45:00Z","v":61542,"vw":18.77856},{"c":18.65,"h":18.74,"l":18.6,"n":1100,"o":18.735,"t":"2026-10-21T14:00:00Z","v":117339,"vw":18.660183},{"c":18.605,"h":18.66,"l":18.595,"n":688,"o":18.66,"t":"2026-10-21T14:15:00Z","v":53771,"vw":18.633},{"c":18.63,"h":18.67,"l":18.595,"n":925,"o":18.605,"t":"2026-10-21T14:30:00Z","v":58547,"vw":18.640098},{"c":18.59,"h":18.67,"l":18.58,"n":1051,"o":18.62,"t":"2026-10-21T14:45:00Z","v":81748,"vw":18.617823},{"c":18.6,"h":18.62,"l":18.57,"n":785,"o":18.59,"t":"2026-10-21T15:00:00Z","v":53710,"vw":18.60451},{"c":18.605,"h":18.615,"l":18.59,"n":678,"o":18.59,"t":"2026-10-21T15:15:00Z","v":42446,"vw":18.601321},{"c":18.59,"h":18.615,"l":18.565,"n":712,"o":18.61,"t":"2026-10-21T15:30:00Z","v":58239,"vw":18.584821},{"c":18.6,"h":18.605,"l":18.57,"n":887,"o":18.59,"t":"2026-10-21T15:45:00Z","v":90598,"vw":18.58244},{"c":18.555,"h":18.6,"l":18.5399,"n":783,"o":18.595,"t":"2026-10-21T16:00:00Z","v":72943,"vw":18.563347},{"c":18.545,"h":18.565,"l":18.545,"n":744,"o":18.56,"t":"2026-10-21T16:15:00Z","v":78594,"vw":18.553854},{"c":18.595,"h":18.595,"l":18.53,"n":922,"o":18.55,"t":"2026-10-21T16:30:00Z","v":98418,"vw":18.56064},{"c":18.595,"h":18.6,"l":18.5733,"n":658,"o":18.595,"t":"2026-10-21T16:45:00Z","v":60966,"vw":18.584777},{"c":18.545,"h":18.595,"l":18.54,"n":679,"o":18.59,"t":"2026-10-21T17:00:00Z","v":50060,"vw":18.559233},{"c":18.555,"h":18.56,"l":18.525,"n":553,"o":18.5459,"t":"2026-10-21T17:15:00Z","v":35922,"vw":18.543358},{"c":18.575,"h":18.575,"l":18.55,"n":638,"o":18.55,"t":"2026-10-21T17:30:00Z","v":56575,"vw":18.558153},{"c":18.595,"h":18.605,"l":18.57,"n":706,"o":18.58,"t":"2026-10-21T17:45:00Z","v":67790,"vw":18.592687},{"c":18.63,"h":18.635,"l":18.57,"n":717,"o":18.595,"t":"2026-10-21T18:00:00Z","v":51830,"vw":18.593806},{"c":18.605,"h":18.65,"l":18.585,"n":871,"o":18.635,"t":"2026-10-21T18:15:00Z","v":169678,"vw":18.608372},{"c":18.575,"h":18.61,"l":18.565,"n":827,"o":18.605,"t":"2026-10-21T18:30:00Z","v":70631,"vw":18.584122},{"c":18.505,"h":18.58,"l":18.5,"n":985,"o":18.575,"t":"2026-10-21T18:45:00Z","v":98279,"vw":18.552348},{"c":18.435,"h":18.5,"l":18.42,"n":1210,"o":18.5,"t":"2026-10-21T19:00:00Z","v":100056,"vw":18.459221},{"c":18.465,"h":18.485,"l":18.435,"n":1032,"o":18.435,"t":"2026-10-21T19:15:00Z","v":91146,"vw":18.467306},{"c":18.43,"h":18.47,"l":18.415,"n":1370,"o":18.465,"t":"2026-10-21T19:30:00Z","v":102093,"vw":18.440017},{"c":18.4,"h":18.43,"l":18.365,"n":4507,"o":18.425,"t":"2026-10-21T19:45:00Z","v":379276,"vw":18.392242},{"c":18.4,"h":18.4,"l":18.4,"n":26,"o":18.4,"t":"2026-10-21T20:00:00Z","v":503041,"vw":18.4},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-21T21:00:00Z","v":266,"vw":18.43},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-21T23:00:00Z","v":199,"vw":18.46},{"c":18.5,"h":18.5,"l":18.41,"n":6,"o":18.41,"t":"2026-10-22T11:00:00Z","v":6036,"vw":18.425232},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T12:30:00Z","v":200,"vw":18.5},{"c":18.5,"h":18.55,"l":18.49,"n":53,"o":18.55,"t":"2026-10-22T13:00:00Z","v":8637,"vw":18.523226},{"c":18.675,"h":18.69,"l":18.41,"n":550,"o":18.44,"t":"2026-10-22T13:30:00Z","v":120093,"vw":18.558955},{"c":18.7,"h":18.79,"l":18.65,"n":869,"o":18.66,"t":"2026-10-22T13:45:00Z","v":247528,"vw":18.728411},{"c":18.8,"h":18.8,"l":18.68,"n":1450,"o":18.7,"t":"2026-10-22T14:00:00Z","v":204789,"vw":18.734118},{"c":18.875,"h":18.925,"l":18.79,"n":907,"o":18.8,"t":"2026-10-22T14:15:00Z","v":102444,"vw":18.846557},{"c":18.8,"h":18.895,"l":18.76,"n":609,"o":18.88,"t":"2026-10-22T14:30:00Z","v":59403,"vw":18.795041},{"c":18.835,"h":18.86,"l":18.8,"n":976,"o":18.8,"t":"2026-10-22T14:45:00Z","v":103762,"vw":18.829724},{"c":18.8,"h":18.845,"l":18.77,"n":1053,"o":18.835,"t":"2026-10-22T15:00:00Z","v":148874,"vw":18.801301},{"c":18.705,"h":18.8,"l":18.695,"n":1163,"o":18.795,"t":"2026-10-22T15:15:00Z","v":109236,"vw":18.749579},{"c":18.765,"h":18.7775,"l":18.7051,"n":1908,"o":18.7051,"t":"2026-10-22T15:30:00Z","v":235419,"vw":18.7551},{"c":18.77,"h":18.8,"l":18.74,"n":10041,"o":18.76,"t":"2026-10-22T15:45:00Z","v":942184,"vw":18.765188},{"c":18.785,"h":18.83,"l":18.755,"n":2808,"o":18.77,"t":"2026-10-22T16:00:00Z","v":1615809,"vw":18.77383},{"c":18.815,"h":18.83,"l":18.775,"n":1098,"o":18.79,"t":"2026-10-22T16:15:00Z","v":83871,"vw":18.80063},{"c":18.89,"h":18.94,"l":18.825,"n":1167,"o":18.825,"t":"2026-10-22T16:30:00Z","v":163359,"vw":18.888739},{"c":18.93,"h":18.955,"l":18.88,"n":965,"o":18.89,"t":"2026-10-22T16:45:00Z","v":109926,"vw":18.915387},{"c":18.9,"h":18.93,"l":18.86,"n":1107,"o":18.92,"t":"2026-10-22T17:00:00Z","v":145354,"vw":18.898937},{"c":18.9,"h":18.905,"l":18.87,"n":907,"o":18.9,"t":"2026-10-22T17:15:00Z","v":69050,"vw":18.887451},{"c":18.91,"h":18.92,"l":18.88,"n":936,"o":18.895,"t":"2026-10-22T17:30:00Z","v":77255,"vw":18.901069},{"c":18.885,"h":18.915,"l":18.86,"n":799,"o":18.915,"t":"2026-10-22T17:45:00Z","v":56932,"vw":18.883497},{"c":18.895,"h":18.9,"l":18.8405,"n":789,"o":18.88,"t":"2026-10-22T18:00:00Z","v":73356,"vw":18.865615},{"c":18.91,"h":18.925,"l":18.89,"n":906,"o":18.895,"t":"2026-10-22T18:15:00Z","v":73120,"vw":18.906193},{"c":18.89,"h":18.935,"l":18.87,"n":787,"o":18.92,"t":"2026-10-22T18:30:00Z","v":75430,"vw":18.903054}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.46623610539316585,"strike":19.743207081103336,"iv":0.341240098806093,"gamma":0.18884359818855498,"theta":-0.0113308151502676,"vega":0.018191848497324,"rho":0.004745886478608169,"breakevenPct":7.013201940675129},{"delta":0.4,"premium":0.6077552490736929,"strike":19.48589954713874,"iv":0.3457892960065871,"gamma":0.18367686290654592,"theta":-0.01136169205434335,"vega":0.01788307945656649,"rho":0.005390740717694108,"breakevenPct":6.400078349020019},{"delta":0.45,"premium":0.7492743927542198,"strike":19.228592013174147,"iv":0.3503384932070811,"gamma":0.17851012762453686,"theta":-0.011392568958419102,"vega":0.017574310415808973,"rho":0.006035594956780047,"breakevenPct":5.786954757364909},{"delta":0.5,"premium":0.8907935364347468,"strike":18.97128447920955,"iv":0.3548876904075751,"gamma":0.1733433923425278,"theta":-0.011423445862494852,"vega":0.01726554137505146,"rho":0.006680449195865985,"breakevenPct":5.1738311657097995},{"delta":0.55,"premium":1.0323126801152738,"strike":18.71397694524496,"iv":0.3594368876080692,"gamma":0.16817665706051874,"theta":-0.011454322766570605,"vega":0.01695677233429395,"rho":0.0073253034349519235,"breakevenPct":4.560707574054689},{"delta":0.6,"premium":1.1738318237958005,"strike":18.456669411280362,"iv":0.3639860848085632,"gamma":0.1630099217785097,"theta":-0.011485199670646356,"vega":0.016648003293536436,"rho":0.007970157674037862,"breakevenPct":3.94758398239958},{"delta":0.65,"premium":1.3153509674763275,"strike":18.199361877315766,"iv":0.3685352820090572,"gamma":0.15784318649650064,"theta":-0.011516076574722107,"vega":0.01633923425277892,"rho":0.008615011913123801,"breakevenPct":3.3344603907444696},{"delta":0.7,"premium":1.4568701111568545,"strike":17.942054343351174,"iv":0.37308447920955123,"gamma":0.15267645121449158,"theta":-0.011546953478797858,"vega":0.016030465212021408,"rho":0.00925986615220974,"breakevenPct":2.721336799089361},{"delta":0.75,"premium":1.5983892548373815,"strike":17.684746809386578,"iv":0.3776336764100453,"gamma":0.14750971593248252,"theta":-0.01157783038287361,"vega":0.015721696171263896,"rho":0.009904720391295679,"breakevenPct":2.1082132074342503}],"put":[{"delta":0.1,"premium":0.1179104184678694,"strike":15.848880230848367,"iv":0.459905579657473,"gamma":0.07173632042386233,"theta":-0.00595210971030101,"vega":0.008458345467806917,"rho":-0.0016724166403365094,"breakevenPct":16.701245367325942},{"delta":0.15,"premium":0.17767945988512307,"strike":16.59599324856404,"iv":0.42107952551382005,"gamma":0.1048420577886305,"theta":-0.007557489931884263,"vega":0.01159936561812053,"rho":-0.0025046313316605053,"breakevenPct":13.06161615737933},{"delta":0.2,"premium":0.23744850130237677,"strike":17.343106266279708,"iv":0.3822534713701671,"gamma":0.1379477951533987,"theta":-0.009162870153467517,"vega":0.014740385768434144,"rho":-0.003336846022984502,"breakevenPct":9.421986947432718},{"delta":0.25,"premium":0.6068771258503403,"strike":17.91985544217687,"iv":0.42656513605442176,"gamma":0.1383754464285714,"theta":-0.011296981292517008,"vega":0.01570229591836735,"rho":-0.004386264968901904,"breakevenPct":8.32418153917644},{"delta":0.3,"premium":1.0586203231292517,"strike":18.451318027210885,"iv":0.4929767006802721,"gamma":0.13011651785714284,"theta":-0.013571641156462585,"vega":0.016084948979591836,"rho":-0.0054934217546479345,"breakevenPct":7.902050812382148},{"delta":0.35,"premium":1.5103635204081634,"strike":18.9827806122449,"iv":0.5593882653061224,"gamma":0.12185758928571429,"theta":-0.015846301020408165,"vega":0.016467602040816327,"rho":-0.006600578540393963,"breakevenPct":7.479920085587857},{"delta":0.4,"premium":1.9621067176870752,"strike":19.514243197278912,"iv":0.6257998299319729,"gamma":0.1135986607142857,"theta":-0.018120960884353745,"vega":0.016850255102040818,"rho":-0.0077077353261399955,"breakevenPct":7.057789358793564},{"delta":0.45,"premium":2.413849914965987,"strike":20.045705782312925,"iv":0.6922113945578232,"gamma":0.10533973214285713,"theta":-0.02039562074829932,"vega":0.017232908163265306,"rho":-0.008814892111886024,"breakevenPct":6.635658631999272},{"delta":0.5,"premium":2.8655931122448983,"strike":20.57716836734694,"iv":0.7586229591836735,"gamma":0.09708080357142856,"theta":-0.0226702806122449,"vega":0.017615561224489797,"rho":-0.009922048897632053,"breakevenPct":6.21352790520498},{"delta":0.55,"premium":3.31733630952381,"strike":21.108630952380953,"iv":0.825034523809524,"gamma":0.08882187499999998,"theta":-0.02494494047619048,"vega":0.017998214285714288,"rho":-0.011029205683378085,"breakevenPct":5.791397178410689},{"delta":0.6,"premium":3.769079506802721,"strike":21.640093537414966,"iv":0.8914460884353742,"gamma":0.08056294642857142,"theta":-0.027219600340136055,"vega":0.018380867346938775,"rho":-0.012136362469124114,"breakevenPct":5.369266451616397},{"delta":0.65,"premium":4.220822704081634,"strike":22.17155612244898,"iv":0.9578576530612246,"gamma":0.07230401785714284,"theta":-0.029494260204081635,"vega":0.018763520408163266,"rho":-0.013243519254870145,"breakevenPct":4.947135724822104},{"delta":0.7,"premium":1.5725790987535941,"strike":20.179769894534996,"iv":0.3615614093959731,"gamma":0.18424779482262707,"theta":-0.009667641418983701,"vega":0.018362032598274212,"rho":-0.011979064259177127,"breakevenPct":1.4710574753433963},{"delta":0.75,"premium":2.7231064237775637,"strike":21.37823585810163,"iv":0.4479708053691275,"gamma":0.1498997603068073,"theta":-0.009451917545541706,"vega":0.016108916586768936,"rho":-0.013622655337430555,"breakevenPct":1.2172124208415944},{"delta":0.8,"premium":3.873633748801534,"strike":22.576701821668266,"iv":0.5343802013422819,"gamma":0.11555172579098752,"theta":-0.009236193672099713,"vega":0.013855800575263661,"rho":-0.015266246415683981,"breakevenPct":0.9633673663397928},{"delta":0.85,"premium":5.024161073825502,"strike":23.7751677852349,"iv":0.6207895973154361,"gamma":0.08120369127516781,"theta":-0.00902046979865772,"vega":0.01160268456375839,"rho":-0.016909837493937405,"breakevenPct":0.7095223118379915},{"delta":0.9,"premium":6.174688398849472,"strike":24.973633748801532,"iv":0.7071989932885906,"gamma":0.046855656759348024,"theta":-0.008804745925215724,"vega":0.009349568552253116,"rho":-0.018553428572190833,"breakevenPct":0.4556772573361898}]},"raw":{"call":[{"delta":0.35,"premium":0.46623610539316585,"strike":19.743207081103336,"iv":0.341240098806093,"gamma":0.18884359818855498,"theta":-0.0113308151502676,"vega":0.018191848497324,"rho":0.004745886478608169,"breakevenPct":7.013201940675129},{"delta":0.4,"premium":0.6077552490736929,"strike":19.48589954713874,"iv":0.3457892960065871,"gamma":0.18367686290654592,"theta":-0.01136169205434335,"vega":0.01788307945656649,"rho":0.005390740717694108,"breakevenPct":6.400078349020019},{"delta":0.45,"premium":0.7492743927542198,"strike":19.228592013174147,"iv":0.3503384932070811,"gamma":0.17851012762453686,"theta":-0.011392568958419102,"vega":0.017574310415808973,"rho":0.006035594956780047,"breakevenPct":5.786954757364909},{"delta":0.5,"premium":0.8907935364347468,"strike":18.97128447920955,"iv":0.3548876904075751,"gamma":0.1733433923425278,"theta":-0.011423445862494852,"vega":0.01726554137505146,"rho":0.006680449195865985,"breakevenPct":5.1738311657097995},{"delta":0.55,"premium":1.0323126801152738,"strike":18.71397694524496,"iv":0.3594368876080692,"gamma":0.16817665706051874,"theta":-0.011454322766570605,"vega":0.01695677233429395,"rho":0.0073253034349519235,"breakevenPct":4.560707574054689},{"delta":0.6,"premium":1.1738318237958005,"strike":18.456669411280362,"iv":0.3639860848085632,"gamma":0.1630099217785097,"theta":-0.011485199670646356,"vega":0.016648003293536436,"rho":0.007970157674037862,"breakevenPct":3.94758398239958},{"delta":0.65,"premium":1.3153509674763275,"strike":18.199361877315766,"iv":0.3685352820090572,"gamma":0.15784318649650064,"theta":-0.011516076574722107,"vega":0.01633923425277892,"rho":0.008615011913123801,"breakevenPct":3.3344603907444696},{"delta":0.7,"premium":1.4568701111568545,"strike":17.942054343351174,"iv":0.37308447920955123,"gamma":0.15267645121449158,"theta":-0.011546953478797858,"vega":0.016030465212021408,"rho":0.00925986615220974,"breakevenPct":2.721336799089361},{"delta":0.75,"premium":1.5983892548373815,"strike":17.684746809386578,"iv":0.3776336764100453,"gamma":0.14750971593248252,"theta":-0.01157783038287361,"vega":0.015721696171263896,"rho":0.009904720391295679,"breakevenPct":2.1082132074342503}],"put":[{"delta":0.1,"premium":0.1179104184678694,"strike":15.848880230848367,"iv":0.459905579657473,"gamma":0.07173632042386233,"theta":-0.00595210971030101,"vega":0.008458345467806917,"rho":-0.0016724166403365094,"breakevenPct":16.701245367325942},{"delta":0.15,"premium":0.17767945988512307,"strike":16.59599324856404,"iv":0.42107952551382005,"gamma":0.1048420577886305,"theta":-0.007557489931884263,"vega":0.01159936561812053,"rho":-0.0025046313316605053,"breakevenPct":13.06161615737933},{"delta":0.2,"premium":0.23744850130237677,"strike":17.343106266279708,"iv":0.3822534713701671,"gamma":0.1379477951533987,"theta":-0.009162870153467517,"vega":0.014740385768434144,"rho":-0.003336846022984502,"breakevenPct":9.421986947432718},{"delta":0.25,"premium":0.6068771258503403,"strike":17.91985544217687,"iv":0.42656513605442176,"gamma":0.1383754464285714,"theta":-0.011296981292517008,"vega":0.01570229591836735,"rho":-0.004386264968901904,"breakevenPct":8.32418153917644},{"delta":0.3,"premium":1.0586203231292517,"strike":18.451318027210885,"iv":0.4929767006802721,"gamma":0.13011651785714284,"theta":-0.013571641156462585,"vega":0.016084948979591836,"rho":-0.0054934217546479345,"breakevenPct":7.902050812382148},{"delta":0.35,"premium":1.5103635204081634,"strike":18.9827806122449,"iv":0.5593882653061224,"gamma":0.12185758928571429,"theta":-0.015846301020408165,"vega":0.016467602040816327,"rho":-0.006600578540393963,"breakevenPct":7.479920085587857},{"delta":0.4,"premium":1.9621067176870752,"strike":19.514243197278912,"iv":0.6257998299319729,"gamma":0.1135986607142857,"theta":-0.018120960884353745,"vega":0.016850255102040818,"rho":-0.0077077353261399955,"breakevenPct":7.057789358793564},{"delta":0.45,"premium":2.413849914965987,"strike":20.045705782312925,"iv":0.6922113945578232,"gamma":0.10533973214285713,"theta":-0.02039562074829932,"vega":0.017232908163265306,"rho":-0.008814892111886024,"breakevenPct":6.635658631999272},{"delta":0.5,"premium":2.8655931122448983,"strike":20.57716836734694,"iv":0.7586229591836735,"gamma":0.09708080357142856,"theta":-0.0226702806122449,"vega":0.017615561224489797,"rho":-0.009922048897632053,"breakevenPct":6.21352790520498},{"delta":0.55,"premium":3.31733630952381,"strike":21.108630952380953,"iv":0.825034523809524,"gamma":0.08882187499999998,"theta":-0.02494494047619048,"vega":0.017998214285714288,"rho":-0.011029205683378085,"breakevenPct":5.791397178410689},{"delta":0.6,"premium":3.769079506802721,"strike":21.640093537414966,"iv":0.8914460884353742,"gamma":0.08056294642857142,"theta":-0.027219600340136055,"vega":0.018380867346938775,"rho":-0.012136362469124114,"breakevenPct":5.369266451616397},{"delta":0.65,"premium":4.220822704081634,"strike":22.17155612244898,"iv":0.9578576530612246,"gamma":0.07230401785714284,"theta":-0.029494260204081635,"vega":0.018763520408163266,"rho":-0.013243519254870145,"breakevenPct":4.947135724822104},{"delta":0.7,"premium":1.5725790987535941,"strike":20.179769894534996,"iv":0.3615614093959731,"gamma":0.18424779482262707,"theta":-0.009667641418983701,"vega":0.018362032598274212,"rho":-0.011979064259177127,"breakevenPct":1.4710574753433963},{"delta":0.75,"premium":2.7231064237775637,"strike":21.37823585810163,"iv":0.4479708053691275,"gamma":0.1498997603068073,"theta":-0.009451917545541706,"vega":0.016108916586768936,"rho":-0.013622655337430555,"breakevenPct":1.2172124208415944},{"delta":0.8,"premium":3.873633748801534,"strike":22.576701821668266,"iv":0.5343802013422819,"gamma":0.11555172579098752,"theta":-0.009236193672099713,"vega":0.013855800575263661,"rho":-0.015266246415683981,"breakevenPct":0.9633673663397928},{"delta":0.85,"premium":5.024161073825502,"strike":23.7751677852349,"iv":0.6207895973154361,"gamma":0.08120369127516781,"theta":-0.00902046979865772,"vega":0.01160268456375839,"rho":-0.016909837493937405,"breakevenPct":0.7095223118379915},{"delta":0.9,"premium":6.174688398849472,"strike":24.973633748801532,"iv":0.7071989932885906,"gamma":0.046855656759348024,"theta":-0.008804745925215724,"vega":0.009349568552253116,"rho":-0.018553428572190833,"breakevenPct":0.4556772573361898}]}},"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"}}