{"symbol":"SIBN","url":"https://intraalpha.com/companies/SIBN","capturedAt":"2026-10-22T22:35:50.490Z","state":"ready","quote":{"symbol":"SIBN","last_price":22.3538,"prev_close":20.82,"regular_close":21.56,"change":1.5338,"change_pct":7.367,"regular_change":0.74,"regular_change_pct":3.5543,"extended_change":0.7938,"extended_change_pct":3.6818,"bid":21.13,"ask":22.57,"bid_size":100,"ask_size":100,"volume":526149,"vwap":21.467146,"open":20.93,"high":21.73,"low":20.93,"close":21.56,"trade_count":8555,"last_trade_at":"2026-10-22T21:19:32.630409534Z","last_quote_at":"2026-10-22T22:27:47.964660243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:34:29.988297018-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SIBN","fetched_at":"2026-10-22T22:35:49.847547+00:00","name":"Si-Bone Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"SI-BONE, Inc., a medical device company, develops implantable devices used in the surgical treatment of the sacropelvic anatomy in the United States and internationally. The company is headquartered in Santa Clara, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":923352000,"ebitda":-11325000,"pe_ratio":null,"peg_ratio":null,"book_value":4.08,"dividend_per_share":null,"dividend_yield":null,"eps":-0.34,"revenue_ttm":213603000,"gross_profit_ttm":169869000,"profit_margin":-0.0685,"operating_margin_ttm":-0.0858,"return_on_assets_ttm":-0.0462,"return_on_equity_ttm":-0.083,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.152,"analyst_target_price":25.44,"analyst_number":3,"beta":0.664,"fifty_two_week_high":21.89,"fifty_two_week_low":11.48,"fifty_day_ma":19.07,"two_hundred_day_ma":16.32,"shares_outstanding":44349300,"forward_pe":null,"price_to_sales":4.369,"price_to_book":4.623,"ev_to_revenue":3.464,"ev_to_ebitda":-14.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:35:49.847547+00:00"},"optionObservedAt":"2026-10-22T19:50:01.329Z","bars":[{"c":19.6,"h":19.6,"l":19.6,"n":8,"o":19.6,"t":"2026-10-15T11:35:00Z","v":107,"vw":19.6},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T12:25:00Z","v":200,"vw":18},{"c":19.62,"h":19.66,"l":19.51,"n":43,"o":19.51,"t":"2026-10-15T13:30:00Z","v":7657,"vw":19.52972},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-15T13:35:00Z","v":117,"vw":19.64},{"c":19.77,"h":19.77,"l":19.66,"n":92,"o":19.71,"t":"2026-10-15T13:40:00Z","v":5966,"vw":19.712243},{"c":19.73,"h":19.76,"l":19.72,"n":21,"o":19.76,"t":"2026-10-15T13:45:00Z","v":1548,"vw":19.732941},{"c":19.81,"h":19.81,"l":19.8,"n":9,"o":19.8,"t":"2026-10-15T13:50:00Z","v":228,"vw":19.805},{"c":19.76,"h":19.82,"l":19.75,"n":54,"o":19.82,"t":"2026-10-15T13:55:00Z","v":6558,"vw":19.772229},{"c":19.84,"h":19.84,"l":19.76,"n":69,"o":19.76,"t":"2026-10-15T14:00:00Z","v":12971,"vw":19.806329},{"c":19.785,"h":19.87,"l":19.78,"n":85,"o":19.8136,"t":"2026-10-15T14:05:00Z","v":5766,"vw":19.798598},{"c":19.86,"h":19.9,"l":19.81,"n":429,"o":19.8251,"t":"2026-10-15T14:10:00Z","v":27094,"vw":19.841435},{"c":19.79,"h":19.9,"l":19.78,"n":346,"o":19.88,"t":"2026-10-15T14:15:00Z","v":26602,"vw":19.856723},{"c":19.85,"h":19.86,"l":19.76,"n":41,"o":19.81,"t":"2026-10-15T14:20:00Z","v":1749,"vw":19.808846},{"c":19.83,"h":19.855,"l":19.82,"n":23,"o":19.855,"t":"2026-10-15T14:25:00Z","v":661,"vw":19.83625},{"c":19.81,"h":19.81,"l":19.79,"n":36,"o":19.81,"t":"2026-10-15T14:30:00Z","v":1279,"vw":19.802308},{"c":19.91,"h":19.93,"l":19.805,"n":117,"o":19.805,"t":"2026-10-15T14:35:00Z","v":4311,"vw":19.883833},{"c":19.9173,"h":19.945,"l":19.9173,"n":14,"o":19.945,"t":"2026-10-15T14:40:00Z","v":5183,"vw":19.917843},{"c":19.91,"h":19.935,"l":19.91,"n":29,"o":19.92,"t":"2026-10-15T14:45:00Z","v":1507,"vw":19.917417},{"c":19.97,"h":19.97,"l":19.925,"n":60,"o":19.925,"t":"2026-10-15T14:50:00Z","v":2186,"vw":19.943108},{"c":19.98,"h":19.98,"l":19.96,"n":26,"o":19.96,"t":"2026-10-15T14:55:00Z","v":886,"vw":19.974404},{"c":19.92,"h":20,"l":19.92,"n":104,"o":19.986112,"t":"2026-10-15T15:00:00Z","v":10845,"vw":19.977181},{"c":19.96,"h":19.96,"l":19.9337,"n":23,"o":19.9337,"t":"2026-10-15T15:05:00Z","v":1692,"vw":19.939769},{"c":19.85,"h":19.92,"l":19.85,"n":71,"o":19.92,"t":"2026-10-15T15:10:00Z","v":2085,"vw":19.895556},{"c":19.82,"h":19.86,"l":19.82,"n":62,"o":19.83,"t":"2026-10-15T15:15:00Z","v":2861,"vw":19.844516},{"c":19.75,"h":19.765,"l":19.74,"n":19,"o":19.74,"t":"2026-10-15T15:20:00Z","v":838,"vw":19.751667},{"c":19.78,"h":19.785,"l":19.77,"n":56,"o":19.77,"t":"2026-10-15T15:25:00Z","v":2836,"vw":19.779865},{"c":19.83,"h":19.83,"l":19.76,"n":46,"o":19.76,"t":"2026-10-15T15:30:00Z","v":1869,"vw":19.803572},{"c":19.8,"h":19.8,"l":19.79,"n":33,"o":19.8,"t":"2026-10-15T15:35:00Z","v":1315,"vw":19.795848},{"c":19.79,"h":19.83,"l":19.79,"n":72,"o":19.795,"t":"2026-10-15T15:40:00Z","v":3053,"vw":19.811277},{"c":19.805,"h":19.83,"l":19.7901,"n":39,"o":19.8,"t":"2026-10-15T15:45:00Z","v":1805,"vw":19.806458},{"c":19.84,"h":19.84,"l":19.81,"n":34,"o":19.81,"t":"2026-10-15T15:50:00Z","v":1908,"vw":19.827567},{"c":19.78,"h":19.81,"l":19.78,"n":31,"o":19.81,"t":"2026-10-15T15:55:00Z","v":3009,"vw":19.797131},{"c":19.75,"h":19.76,"l":19.75,"n":27,"o":19.76,"t":"2026-10-15T16:00:00Z","v":1282,"vw":19.752},{"c":19.725,"h":19.73,"l":19.725,"n":12,"o":19.73,"t":"2026-10-15T16:05:00Z","v":933,"vw":19.725833},{"c":19.835,"h":19.84,"l":19.73,"n":75,"o":19.735,"t":"2026-10-15T16:10:00Z","v":9117,"vw":19.772011},{"c":19.84,"h":19.86,"l":19.84,"n":51,"o":19.845,"t":"2026-10-15T16:15:00Z","v":2650,"vw":19.856562},{"c":19.85,"h":19.85,"l":19.83,"n":48,"o":19.845,"t":"2026-10-15T16:20:00Z","v":1967,"vw":19.844685},{"c":19.85,"h":19.86,"l":19.835,"n":43,"o":19.86,"t":"2026-10-15T16:25:00Z","v":2383,"vw":19.847592},{"c":19.84,"h":19.88,"l":19.84,"n":76,"o":19.86,"t":"2026-10-15T16:30:00Z","v":10491,"vw":19.870271},{"c":19.845,"h":19.845,"l":19.84,"n":8,"o":19.84,"t":"2026-10-15T16:35:00Z","v":409,"vw":19.8425},{"c":19.82,"h":19.82,"l":19.82,"n":23,"o":19.82,"t":"2026-10-15T16:40:00Z","v":715,"vw":19.82},{"c":19.84,"h":19.84,"l":19.815,"n":20,"o":19.815,"t":"2026-10-15T16:45:00Z","v":2402,"vw":19.8265},{"c":19.85,"h":19.87,"l":19.85,"n":49,"o":19.85,"t":"2026-10-15T16:50:00Z","v":2349,"vw":19.856786},{"c":19.87,"h":19.87,"l":19.86,"n":10,"o":19.86,"t":"2026-10-15T16:55:00Z","v":423,"vw":19.865},{"c":19.91,"h":19.91,"l":19.88,"n":27,"o":19.88,"t":"2026-10-15T17:00:00Z","v":1462,"vw":19.887},{"c":19.88,"h":19.9,"l":19.88,"n":51,"o":19.895,"t":"2026-10-15T17:15:00Z","v":2321,"vw":19.890828},{"c":19.845,"h":19.86,"l":19.845,"n":50,"o":19.86,"t":"2026-10-15T17:25:00Z","v":4092,"vw":19.850909},{"c":19.875,"h":19.89,"l":19.875,"n":33,"o":19.88,"t":"2026-10-15T17:30:00Z","v":1014,"vw":19.882273},{"c":19.83,"h":19.87,"l":19.83,"n":36,"o":19.87,"t":"2026-10-15T17:35:00Z","v":1806,"vw":19.855154},{"c":19.86,"h":19.87,"l":19.855,"n":31,"o":19.855,"t":"2026-10-15T17:40:00Z","v":1058,"vw":19.859375},{"c":19.885,"h":19.885,"l":19.88,"n":24,"o":19.88,"t":"2026-10-15T17:45:00Z","v":992,"vw":19.880833},{"c":19.9,"h":19.9,"l":19.9,"n":31,"o":19.9,"t":"2026-10-15T17:50:00Z","v":1307,"vw":19.9},{"c":19.885,"h":19.9,"l":19.885,"n":29,"o":19.9,"t":"2026-10-15T17:55:00Z","v":1243,"vw":19.891667},{"c":19.9,"h":19.9,"l":19.885,"n":57,"o":19.89,"t":"2026-10-15T18:00:00Z","v":2013,"vw":19.890597},{"c":19.875,"h":19.875,"l":19.875,"n":6,"o":19.875,"t":"2026-10-15T18:05:00Z","v":195,"vw":19.875},{"c":19.905,"h":19.905,"l":19.88,"n":47,"o":19.885,"t":"2026-10-15T18:10:00Z","v":2500,"vw":19.892095},{"c":19.94,"h":19.94,"l":19.905,"n":47,"o":19.905,"t":"2026-10-15T18:15:00Z","v":4065,"vw":19.915095},{"c":19.935,"h":19.94,"l":19.93,"n":25,"o":19.93,"t":"2026-10-15T18:20:00Z","v":729,"vw":19.935523},{"c":19.92,"h":19.92,"l":19.91,"n":53,"o":19.92,"t":"2026-10-15T18:25:00Z","v":1857,"vw":19.918947},{"c":19.9,"h":19.91,"l":19.9,"n":44,"o":19.91,"t":"2026-10-15T18:30:00Z","v":2284,"vw":19.907454},{"c":19.89,"h":19.9,"l":19.88,"n":56,"o":19.89,"t":"2026-10-15T18:35:00Z","v":1927,"vw":19.89},{"c":19.89,"h":19.89,"l":19.89,"n":38,"o":19.89,"t":"2026-10-15T18:40:00Z","v":1307,"vw":19.89},{"c":19.885,"h":19.885,"l":19.88,"n":47,"o":19.88,"t":"2026-10-15T18:45:00Z","v":1446,"vw":19.880762},{"c":19.9,"h":19.9,"l":19.9,"n":27,"o":19.9,"t":"2026-10-15T18:50:00Z","v":1000,"vw":19.9},{"c":19.89,"h":19.9,"l":19.89,"n":26,"o":19.9,"t":"2026-10-15T18:55:00Z","v":1289,"vw":19.895},{"c":19.9,"h":19.9,"l":19.885,"n":59,"o":19.885,"t":"2026-10-15T19:00:00Z","v":2113,"vw":19.897696},{"c":19.9,"h":19.9,"l":19.9,"n":33,"o":19.9,"t":"2026-10-15T19:05:00Z","v":1118,"vw":19.9},{"c":19.9,"h":19.91,"l":19.9,"n":36,"o":19.91,"t":"2026-10-15T19:10:00Z","v":1325,"vw":19.905},{"c":19.955,"h":19.955,"l":19.92,"n":69,"o":19.92,"t":"2026-10-15T19:15:00Z","v":2112,"vw":19.931016},{"c":19.96,"h":19.96,"l":19.96,"n":24,"o":19.96,"t":"2026-10-15T19:20:00Z","v":897,"vw":19.96},{"c":19.96,"h":19.97,"l":19.96,"n":59,"o":19.97,"t":"2026-10-15T19:25:00Z","v":3850,"vw":19.963433},{"c":19.99,"h":19.995,"l":19.975,"n":143,"o":19.99,"t":"2026-10-15T19:30:00Z","v":5087,"vw":19.987879},{"c":20.01,"h":20.0525,"l":19.99,"n":235,"o":19.99,"t":"2026-10-15T19:35:00Z","v":13145,"vw":20.016778},{"c":19.98,"h":20.015,"l":19.975,"n":135,"o":20.0001,"t":"2026-10-15T19:40:00Z","v":7404,"vw":19.997196},{"c":19.94,"h":20.01,"l":19.94,"n":209,"o":20,"t":"2026-10-15T19:45:00Z","v":10988,"vw":19.985661},{"c":19.93,"h":19.93,"l":19.86,"n":239,"o":19.93,"t":"2026-10-15T19:50:00Z","v":11961,"vw":19.898661},{"c":19.915,"h":19.925,"l":19.87,"n":877,"o":19.9,"t":"2026-10-15T19:55:00Z","v":54945,"vw":19.901232},{"c":19.91,"h":19.91,"l":19.91,"n":16,"o":19.91,"t":"2026-10-15T20:00:00Z","v":116058,"vw":19.91},{"c":19.91,"h":20.02,"l":19.91,"n":35,"o":19.91,"t":"2026-10-16T13:30:00Z","v":9304,"vw":19.915269},{"c":19.94,"h":19.99,"l":19.9,"n":36,"o":19.99,"t":"2026-10-16T13:35:00Z","v":1387,"vw":19.949039},{"c":19.91,"h":19.94,"l":19.91,"n":57,"o":19.92,"t":"2026-10-16T13:40:00Z","v":1847,"vw":19.920909},{"c":19.83,"h":19.88,"l":19.83,"n":38,"o":19.88,"t":"2026-10-16T13:45:00Z","v":1256,"vw":19.863305},{"c":19.92,"h":19.93,"l":19.85,"n":64,"o":19.88,"t":"2026-10-16T13:50:00Z","v":2632,"vw":19.909042},{"c":19.915,"h":19.95,"l":19.895,"n":34,"o":19.94,"t":"2026-10-16T13:55:00Z","v":1158,"vw":19.919935},{"c":19.86,"h":19.89,"l":19.86,"n":76,"o":19.88,"t":"2026-10-16T14:00:00Z","v":4796,"vw":19.863111},{"c":19.8,"h":19.84,"l":19.8,"n":71,"o":19.84,"t":"2026-10-16T14:05:00Z","v":1995,"vw":19.823438},{"c":19.775,"h":19.82,"l":19.775,"n":60,"o":19.82,"t":"2026-10-16T14:10:00Z","v":1955,"vw":19.802},{"c":19.8,"h":19.81,"l":19.77,"n":81,"o":19.77,"t":"2026-10-16T14:15:00Z","v":2628,"vw":19.786954},{"c":19.805,"h":19.815,"l":19.765,"n":54,"o":19.775,"t":"2026-10-16T14:20:00Z","v":2581,"vw":19.781866},{"c":19.83,"h":19.86,"l":19.7725,"n":107,"o":19.8,"t":"2026-10-16T14:25:00Z","v":9047,"vw":19.796148},{"c":19.84,"h":19.84,"l":19.8,"n":135,"o":19.81,"t":"2026-10-16T14:30:00Z","v":7202,"vw":19.822231},{"c":19.805,"h":19.81,"l":19.8,"n":14,"o":19.8,"t":"2026-10-16T14:35:00Z","v":412,"vw":19.805},{"c":19.65,"h":19.84,"l":19.65,"n":219,"o":19.805,"t":"2026-10-16T14:40:00Z","v":23176,"vw":19.7941},{"c":19.74,"h":19.74,"l":19.64,"n":124,"o":19.65,"t":"2026-10-16T14:45:00Z","v":5907,"vw":19.66767},{"c":19.73,"h":19.76,"l":19.73,"n":42,"o":19.76,"t":"2026-10-16T14:50:00Z","v":1027,"vw":19.75},{"c":19.78,"h":19.78,"l":19.71,"n":92,"o":19.74,"t":"2026-10-16T14:55:00Z","v":3813,"vw":19.739798},{"c":19.86,"h":19.86,"l":19.79,"n":150,"o":19.79,"t":"2026-10-16T15:00:00Z","v":5849,"vw":19.815332},{"c":19.8,"h":19.855,"l":19.8,"n":120,"o":19.855,"t":"2026-10-16T15:05:00Z","v":4910,"vw":19.839009},{"c":19.89,"h":19.89,"l":19.815,"n":84,"o":19.82,"t":"2026-10-16T15:10:00Z","v":3688,"vw":19.858239},{"c":19.88,"h":19.88,"l":19.87,"n":51,"o":19.87,"t":"2026-10-16T15:15:00Z","v":1575,"vw":19.874201},{"c":19.83,"h":19.86,"l":19.83,"n":76,"o":19.86,"t":"2026-10-16T15:20:00Z","v":2474,"vw":19.848005},{"c":19.74,"h":19.82,"l":19.715,"n":237,"o":19.82,"t":"2026-10-16T15:25:00Z","v":11117,"vw":19.738433},{"c":19.725,"h":19.74,"l":19.715,"n":65,"o":19.74,"t":"2026-10-16T15:30:00Z","v":2909,"vw":19.721629},{"c":19.705,"h":19.71,"l":19.675,"n":98,"o":19.71,"t":"2026-10-16T15:35:00Z","v":2468,"vw":19.699167},{"c":19.72,"h":19.72,"l":19.7,"n":51,"o":19.705,"t":"2026-10-16T15:40:00Z","v":2271,"vw":19.70928},{"c":19.7,"h":19.745,"l":19.7,"n":137,"o":19.72,"t":"2026-10-16T15:45:00Z","v":7516,"vw":19.721417},{"c":19.64,"h":19.67,"l":19.635,"n":119,"o":19.67,"t":"2026-10-16T15:50:00Z","v":3544,"vw":19.643508},{"c":19.59,"h":19.63,"l":19.58,"n":94,"o":19.63,"t":"2026-10-16T15:55:00Z","v":3964,"vw":19.593787},{"c":19.47,"h":19.58,"l":19.47,"n":56,"o":19.58,"t":"2026-10-16T16:00:00Z","v":2193,"vw":19.522778},{"c":19.495,"h":19.495,"l":19.45,"n":92,"o":19.47,"t":"2026-10-16T16:05:00Z","v":2952,"vw":19.470625},{"c":19.47,"h":19.47,"l":19.44,"n":123,"o":19.47,"t":"2026-10-16T16:10:00Z","v":3812,"vw":19.45858},{"c":19.49,"h":19.505,"l":19.475,"n":48,"o":19.475,"t":"2026-10-16T16:15:00Z","v":1638,"vw":19.487},{"c":19.475,"h":19.49,"l":19.47,"n":83,"o":19.48,"t":"2026-10-16T16:20:00Z","v":3519,"vw":19.478602},{"c":19.46,"h":19.475,"l":19.46,"n":31,"o":19.47,"t":"2026-10-16T16:25:00Z","v":1828,"vw":19.469497},{"c":19.43,"h":19.46,"l":19.43,"n":39,"o":19.46,"t":"2026-10-16T16:30:00Z","v":1364,"vw":19.4525},{"c":19.465,"h":19.465,"l":19.39,"n":170,"o":19.42,"t":"2026-10-16T16:35:00Z","v":17223,"vw":19.408109},{"c":19.47,"h":19.49,"l":19.465,"n":59,"o":19.465,"t":"2026-10-16T16:40:00Z","v":3090,"vw":19.473446},{"c":19.535,"h":19.54,"l":19.47,"n":103,"o":19.47,"t":"2026-10-16T16:45:00Z","v":4385,"vw":19.496936},{"c":19.565,"h":19.565,"l":19.52,"n":84,"o":19.54,"t":"2026-10-16T16:50:00Z","v":4159,"vw":19.530021},{"c":19.565,"h":19.565,"l":19.55,"n":106,"o":19.555,"t":"2026-10-16T16:55:00Z","v":2991,"vw":19.55765},{"c":19.53,"h":19.555,"l":19.53,"n":113,"o":19.55,"t":"2026-10-16T17:00:00Z","v":3468,"vw":19.539826},{"c":19.515,"h":19.52,"l":19.515,"n":96,"o":19.52,"t":"2026-10-16T17:05:00Z","v":2470,"vw":19.518292},{"c":19.475,"h":19.515,"l":19.475,"n":122,"o":19.51,"t":"2026-10-16T17:10:00Z","v":3228,"vw":19.498077},{"c":19.475,"h":19.49,"l":19.46,"n":102,"o":19.475,"t":"2026-10-16T17:15:00Z","v":4403,"vw":19.472549},{"c":19.41,"h":19.535,"l":19.39,"n":281,"o":19.475,"t":"2026-10-16T17:20:00Z","v":28366,"vw":19.47397},{"c":19.525,"h":19.62,"l":19.41,"n":613,"o":19.425,"t":"2026-10-16T17:25:00Z","v":40940,"vw":19.530404},{"c":19.47,"h":19.53,"l":19.47,"n":115,"o":19.49,"t":"2026-10-16T17:30:00Z","v":4043,"vw":19.500007},{"c":19.345,"h":19.41,"l":19.33,"n":78,"o":19.41,"t":"2026-10-16T17:35:00Z","v":3389,"vw":19.36359},{"c":19.39,"h":19.39,"l":19.335,"n":129,"o":19.335,"t":"2026-10-16T17:40:00Z","v":4594,"vw":19.348597},{"c":19.32,"h":19.33,"l":19.3,"n":87,"o":19.33,"t":"2026-10-16T17:45:00Z","v":3311,"vw":19.322567},{"c":19.3175,"h":19.36,"l":19.3175,"n":63,"o":19.35,"t":"2026-10-16T17:50:00Z","v":2805,"vw":19.336526},{"c":19.29,"h":19.315,"l":19.28,"n":98,"o":19.315,"t":"2026-10-16T17:55:00Z","v":3595,"vw":19.292701},{"c":19.295,"h":19.305,"l":19.28,"n":35,"o":19.305,"t":"2026-10-16T18:00:00Z","v":1031,"vw":19.290825},{"c":19.31,"h":19.34,"l":19.29,"n":103,"o":19.31,"t":"2026-10-16T18:05:00Z","v":5307,"vw":19.319594},{"c":19.275,"h":19.29,"l":19.275,"n":55,"o":19.29,"t":"2026-10-16T18:10:00Z","v":2712,"vw":19.286053},{"c":19.24,"h":19.28,"l":19.225,"n":133,"o":19.27,"t":"2026-10-16T18:15:00Z","v":4833,"vw":19.252165},{"c":19.24,"h":19.24,"l":19.22,"n":123,"o":19.23,"t":"2026-10-16T18:20:00Z","v":3118,"vw":19.233525},{"c":19.23,"h":19.25,"l":19.19,"n":228,"o":19.245,"t":"2026-10-16T18:25:00Z","v":11662,"vw":19.228312},{"c":19.29,"h":19.29,"l":19.225,"n":51,"o":19.225,"t":"2026-10-16T18:30:00Z","v":1972,"vw":19.2565},{"c":19.305,"h":19.31,"l":19.275,"n":94,"o":19.28,"t":"2026-10-16T18:35:00Z","v":3774,"vw":19.294742},{"c":19.31,"h":19.31,"l":19.31,"n":39,"o":19.31,"t":"2026-10-16T18:40:00Z","v":1738,"vw":19.31},{"c":19.31,"h":19.31,"l":19.3,"n":43,"o":19.31,"t":"2026-10-16T18:45:00Z","v":1661,"vw":19.3075},{"c":19.34,"h":19.34,"l":19.305,"n":65,"o":19.305,"t":"2026-10-16T18:50:00Z","v":3023,"vw":19.323572},{"c":19.36,"h":19.37,"l":19.35,"n":72,"o":19.36,"t":"2026-10-16T18:55:00Z","v":2969,"vw":19.361122},{"c":19.34,"h":19.36,"l":19.335,"n":110,"o":19.36,"t":"2026-10-16T19:00:00Z","v":6316,"vw":19.352015},{"c":19.44,"h":19.44,"l":19.35,"n":118,"o":19.35,"t":"2026-10-16T19:05:00Z","v":7227,"vw":19.394514},{"c":19.47,"h":19.47,"l":19.425,"n":73,"o":19.425,"t":"2026-10-16T19:10:00Z","v":3141,"vw":19.44945},{"c":19.57,"h":19.57,"l":19.39,"n":301,"o":19.465,"t":"2026-10-16T19:15:00Z","v":25402,"vw":19.44822},{"c":19.61,"h":19.63,"l":19.55,"n":169,"o":19.57,"t":"2026-10-16T19:20:00Z","v":14582,"vw":19.587696},{"c":19.6,"h":19.6,"l":19.59,"n":73,"o":19.59,"t":"2026-10-16T19:25:00Z","v":2891,"vw":19.593868},{"c":19.625,"h":19.625,"l":19.54,"n":332,"o":19.61,"t":"2026-10-16T19:30:00Z","v":27282,"vw":19.588539},{"c":19.6,"h":19.63,"l":19.55,"n":549,"o":19.63,"t":"2026-10-16T19:35:00Z","v":67394,"vw":19.584913},{"c":19.66,"h":19.66,"l":19.59,"n":308,"o":19.61,"t":"2026-10-16T19:40:00Z","v":25731,"vw":19.623919},{"c":19.64,"h":19.67,"l":19.635,"n":249,"o":19.66,"t":"2026-10-16T19:45:00Z","v":11085,"vw":19.65344},{"c":19.65,"h":19.69,"l":19.605,"n":398,"o":19.66,"t":"2026-10-16T19:50:00Z","v":21266,"vw":19.633662},{"c":19.66,"h":19.73,"l":19.43,"n":3688,"o":19.62,"t":"2026-10-16T19:55:00Z","v":397130,"vw":19.677506},{"c":19.77,"h":19.82,"l":19.67,"n":39,"o":19.67,"t":"2026-10-16T20:00:00Z","v":207211,"vw":19.680677},{"c":19.72,"h":19.88,"l":19.38,"n":178,"o":19.38,"t":"2026-10-19T13:30:00Z","v":15644,"vw":19.651972},{"c":19.69,"h":19.73,"l":19.63,"n":23,"o":19.63,"t":"2026-10-19T13:35:00Z","v":1962,"vw":19.699412},{"c":19.545,"h":19.68,"l":19.54,"n":63,"o":19.68,"t":"2026-10-19T13:40:00Z","v":3098,"vw":19.572885},{"c":19.495,"h":19.495,"l":19.495,"n":1,"o":19.495,"t":"2026-10-19T13:45:00Z","v":100,"vw":19.495},{"c":19.48,"h":19.49,"l":19.38,"n":16,"o":19.49,"t":"2026-10-19T13:50:00Z","v":547,"vw":19.45},{"c":19.39,"h":19.5051,"l":19.39,"n":4,"o":19.5051,"t":"2026-10-19T13:55:00Z","v":245,"vw":19.44755},{"c":19.505,"h":19.505,"l":19.485,"n":17,"o":19.5,"t":"2026-10-19T14:00:00Z","v":798,"vw":19.49944},{"c":19.6,"h":19.6,"l":19.54,"n":58,"o":19.595,"t":"2026-10-19T14:05:00Z","v":1792,"vw":19.58351},{"c":19.62,"h":19.63,"l":19.62,"n":28,"o":19.63,"t":"2026-10-19T14:10:00Z","v":1035,"vw":19.6275},{"c":19.665,"h":19.665,"l":19.655,"n":7,"o":19.655,"t":"2026-10-19T14:15:00Z","v":318,"vw":19.66},{"c":19.62,"h":19.7,"l":19.62,"n":41,"o":19.69,"t":"2026-10-19T14:20:00Z","v":5911,"vw":19.685746},{"c":19.66,"h":19.665,"l":19.655,"n":20,"o":19.665,"t":"2026-10-19T14:25:00Z","v":643,"vw":19.659737},{"c":19.67,"h":19.67,"l":19.655,"n":77,"o":19.655,"t":"2026-10-19T14:30:00Z","v":2295,"vw":19.662832},{"c":19.705,"h":19.73,"l":19.63,"n":122,"o":19.68,"t":"2026-10-19T14:40:00Z","v":5267,"vw":19.673199},{"c":19.73,"h":19.75,"l":19.7,"n":64,"o":19.71,"t":"2026-10-19T14:45:00Z","v":2740,"vw":19.725266},{"c":19.725,"h":19.76,"l":19.725,"n":66,"o":19.73,"t":"2026-10-19T14:50:00Z","v":1925,"vw":19.732746},{"c":19.735,"h":19.75,"l":19.735,"n":22,"o":19.75,"t":"2026-10-19T14:55:00Z","v":843,"vw":19.74625},{"c":19.87,"h":19.87,"l":19.75,"n":120,"o":19.75,"t":"2026-10-19T15:00:00Z","v":6191,"vw":19.833397},{"c":19.85,"h":19.85,"l":19.85,"n":17,"o":19.85,"t":"2026-10-19T15:05:00Z","v":373,"vw":19.85},{"c":19.85,"h":19.87,"l":19.845,"n":46,"o":19.855,"t":"2026-10-19T15:10:00Z","v":2081,"vw":19.851498},{"c":19.885,"h":19.92,"l":19.85,"n":112,"o":19.85,"t":"2026-10-19T15:15:00Z","v":7147,"vw":19.891745},{"c":19.81,"h":19.86,"l":19.79,"n":139,"o":19.86,"t":"2026-10-19T15:20:00Z","v":5274,"vw":19.838689},{"c":19.795,"h":19.795,"l":19.795,"n":16,"o":19.795,"t":"2026-10-19T15:25:00Z","v":255,"vw":19.795},{"c":19.88,"h":19.88,"l":19.815,"n":81,"o":19.84,"t":"2026-10-19T15:30:00Z","v":3133,"vw":19.850591},{"c":19.87,"h":19.9,"l":19.87,"n":19,"o":19.875,"t":"2026-10-19T15:35:00Z","v":571,"vw":19.8786},{"c":19.855,"h":19.9,"l":19.85,"n":68,"o":19.87,"t":"2026-10-19T15:40:00Z","v":1972,"vw":19.869233},{"c":19.85,"h":19.8655,"l":19.85,"n":29,"o":19.8655,"t":"2026-10-19T15:45:00Z","v":600,"vw":19.858206},{"c":19.85,"h":19.85,"l":19.85,"n":21,"o":19.85,"t":"2026-10-19T15:50:00Z","v":610,"vw":19.85},{"c":19.86,"h":19.89,"l":19.85,"n":99,"o":19.87,"t":"2026-10-19T15:55:00Z","v":3345,"vw":19.869809},{"c":19.83,"h":19.845,"l":19.81,"n":95,"o":19.845,"t":"2026-10-19T16:00:00Z","v":3706,"vw":19.827615},{"c":19.8,"h":19.84,"l":19.8,"n":51,"o":19.84,"t":"2026-10-19T16:05:00Z","v":1777,"vw":19.80906},{"c":19.815,"h":19.83,"l":19.8,"n":76,"o":19.8,"t":"2026-10-19T16:10:00Z","v":1517,"vw":19.816429},{"c":19.82,"h":19.82,"l":19.81,"n":43,"o":19.815,"t":"2026-10-19T16:15:00Z","v":1447,"vw":19.814375},{"c":19.79,"h":19.805,"l":19.785,"n":50,"o":19.8,"t":"2026-10-19T16:20:00Z","v":3341,"vw":19.795156},{"c":19.79,"h":19.79,"l":19.79,"n":16,"o":19.79,"t":"2026-10-19T16:25:00Z","v":231,"vw":19.79},{"c":19.78,"h":19.785,"l":19.78,"n":22,"o":19.785,"t":"2026-10-19T16:30:00Z","v":465,"vw":19.783},{"c":19.815,"h":19.82,"l":19.78,"n":65,"o":19.79,"t":"2026-10-19T16:35:00Z","v":4163,"vw":19.791743},{"c":19.82,"h":19.83,"l":19.8,"n":65,"o":19.8,"t":"2026-10-19T16:40:00Z","v":2024,"vw":19.815391},{"c":19.765,"h":19.82,"l":19.76,"n":125,"o":19.82,"t":"2026-10-19T16:45:00Z","v":7323,"vw":19.774366},{"c":19.765,"h":19.765,"l":19.765,"n":84,"o":19.765,"t":"2026-10-19T16:50:00Z","v":761,"vw":19.765},{"c":19.76,"h":19.77,"l":19.755,"n":57,"o":19.77,"t":"2026-10-19T16:55:00Z","v":987,"vw":19.76},{"c":19.79,"h":19.8,"l":19.755,"n":148,"o":19.76,"t":"2026-10-19T17:00:00Z","v":6379,"vw":19.773366},{"c":19.76,"h":19.78,"l":19.76,"n":46,"o":19.78,"t":"2026-10-19T17:05:00Z","v":1369,"vw":19.769305},{"c":19.765,"h":19.765,"l":19.765,"n":39,"o":19.765,"t":"2026-10-19T17:10:00Z","v":711,"vw":19.765},{"c":19.78,"h":19.795,"l":19.765,"n":78,"o":19.765,"t":"2026-10-19T17:15:00Z","v":2719,"vw":19.777466},{"c":19.71,"h":19.745,"l":19.71,"n":113,"o":19.74,"t":"2026-10-19T17:20:00Z","v":3326,"vw":19.725943},{"c":19.71,"h":19.71,"l":19.71,"n":10,"o":19.71,"t":"2026-10-19T17:25:00Z","v":134,"vw":19.71},{"c":19.73,"h":19.74,"l":19.71,"n":50,"o":19.73,"t":"2026-10-19T17:30:00Z","v":1671,"vw":19.726626},{"c":19.725,"h":19.725,"l":19.725,"n":15,"o":19.725,"t":"2026-10-19T17:35:00Z","v":743,"vw":19.725},{"c":19.69,"h":19.72,"l":19.68,"n":152,"o":19.72,"t":"2026-10-19T17:40:00Z","v":8007,"vw":19.706496},{"c":19.69,"h":19.69,"l":19.69,"n":76,"o":19.69,"t":"2026-10-19T17:50:00Z","v":3199,"vw":19.69},{"c":19.755,"h":19.765,"l":19.69,"n":155,"o":19.69,"t":"2026-10-19T17:55:00Z","v":8364,"vw":19.733875},{"c":19.78,"h":19.78,"l":19.765,"n":30,"o":19.765,"t":"2026-10-19T18:00:00Z","v":911,"vw":19.773547},{"c":19.825,"h":19.825,"l":19.8,"n":49,"o":19.8,"t":"2026-10-19T18:05:00Z","v":1474,"vw":19.811875},{"c":19.845,"h":19.845,"l":19.845,"n":15,"o":19.845,"t":"2026-10-19T18:10:00Z","v":346,"vw":19.845},{"c":19.86,"h":19.88,"l":19.86,"n":16,"o":19.88,"t":"2026-10-19T18:15:00Z","v":391,"vw":19.871062},{"c":19.85,"h":19.855,"l":19.81,"n":120,"o":19.83,"t":"2026-10-19T18:20:00Z","v":7610,"vw":19.824224},{"c":19.85,"h":19.85,"l":19.85,"n":35,"o":19.85,"t":"2026-10-19T18:25:00Z","v":1556,"vw":19.85},{"c":19.86,"h":19.87,"l":19.86,"n":9,"o":19.87,"t":"2026-10-19T18:30:00Z","v":333,"vw":19.863651},{"c":19.83,"h":19.85,"l":19.83,"n":110,"o":19.84,"t":"2026-10-19T18:35:00Z","v":4095,"vw":19.835143},{"c":19.75,"h":19.82,"l":19.75,"n":140,"o":19.81,"t":"2026-10-19T18:40:00Z","v":4199,"vw":19.783031},{"c":19.76,"h":19.76,"l":19.76,"n":28,"o":19.76,"t":"2026-10-19T18:45:00Z","v":830,"vw":19.76},{"c":19.725,"h":19.73,"l":19.72,"n":39,"o":19.73,"t":"2026-10-19T18:50:00Z","v":987,"vw":19.724874},{"c":19.73,"h":19.73,"l":19.71,"n":54,"o":19.71,"t":"2026-10-19T18:55:00Z","v":1802,"vw":19.718182},{"c":19.72,"h":19.73,"l":19.72,"n":53,"o":19.73,"t":"2026-10-19T19:00:00Z","v":1447,"vw":19.724},{"c":19.71,"h":19.72,"l":19.71,"n":53,"o":19.72,"t":"2026-10-19T19:05:00Z","v":1168,"vw":19.715},{"c":19.65,"h":19.71,"l":19.65,"n":208,"o":19.71,"t":"2026-10-19T19:10:00Z","v":6486,"vw":19.672942},{"c":19.62,"h":19.66,"l":19.61,"n":155,"o":19.63,"t":"2026-10-19T19:15:00Z","v":4855,"vw":19.635681},{"c":19.575,"h":19.625,"l":19.57,"n":95,"o":19.625,"t":"2026-10-19T19:20:00Z","v":3380,"vw":19.592267},{"c":19.58,"h":19.58,"l":19.575,"n":79,"o":19.575,"t":"2026-10-19T19:25:00Z","v":1647,"vw":19.579286},{"c":19.58,"h":19.58,"l":19.575,"n":72,"o":19.58,"t":"2026-10-19T19:30:00Z","v":1563,"vw":19.578333},{"c":19.6,"h":19.61,"l":19.563,"n":189,"o":19.563,"t":"2026-10-19T19:35:00Z","v":6783,"vw":19.58934},{"c":19.64,"h":19.655,"l":19.625,"n":113,"o":19.625,"t":"2026-10-19T19:40:00Z","v":5600,"vw":19.640684},{"c":19.64,"h":19.69,"l":19.64,"n":145,"o":19.64,"t":"2026-10-19T19:45:00Z","v":6684,"vw":19.663441},{"c":19.58,"h":19.7,"l":19.58,"n":222,"o":19.645,"t":"2026-10-19T19:50:00Z","v":9303,"vw":19.66011},{"c":19.66,"h":19.69,"l":19.605,"n":786,"o":19.63,"t":"2026-10-19T19:55:00Z","v":52365,"vw":19.64569},{"c":19.66,"h":19.66,"l":19.66,"n":10,"o":19.66,"t":"2026-10-19T20:00:00Z","v":56528,"vw":19.66},{"c":20.1,"h":20.1,"l":19.9,"n":36,"o":19.9,"t":"2026-10-20T13:30:00Z","v":10988,"vw":19.919053},{"c":20.06,"h":20.06,"l":19.96,"n":38,"o":19.96,"t":"2026-10-20T13:35:00Z","v":2899,"vw":19.970907},{"c":20.195,"h":20.195,"l":19.85,"n":60,"o":20.08,"t":"2026-10-20T13:40:00Z","v":2004,"vw":20.119852},{"c":20.375,"h":20.42,"l":20.29,"n":66,"o":20.29,"t":"2026-10-20T13:45:00Z","v":2891,"vw":20.373855},{"c":20.32,"h":20.37,"l":20.31,"n":60,"o":20.37,"t":"2026-10-20T13:50:00Z","v":3236,"vw":20.322885},{"c":20.285,"h":20.295,"l":20.21,"n":33,"o":20.295,"t":"2026-10-20T13:55:00Z","v":3089,"vw":20.226833},{"c":20.255,"h":20.285,"l":20.2475,"n":45,"o":20.285,"t":"2026-10-20T14:00:00Z","v":1559,"vw":20.264083},{"c":20.3,"h":20.3,"l":20.1809,"n":93,"o":20.255,"t":"2026-10-20T14:05:00Z","v":2653,"vw":20.238472},{"c":20.215,"h":20.32,"l":20.2,"n":89,"o":20.3,"t":"2026-10-20T14:10:00Z","v":3083,"vw":20.260446},{"c":20.255,"h":20.275,"l":20.255,"n":23,"o":20.275,"t":"2026-10-20T14:15:00Z","v":1471,"vw":20.263333},{"c":20.36,"h":20.41,"l":20.28,"n":122,"o":20.28,"t":"2026-10-20T14:20:00Z","v":4732,"vw":20.363647},{"c":20.33,"h":20.41,"l":20.32,"n":88,"o":20.385,"t":"2026-10-20T14:25:00Z","v":6268,"vw":20.356788},{"c":20.4,"h":20.44,"l":20.34,"n":145,"o":20.35,"t":"2026-10-20T14:30:00Z","v":7890,"vw":20.387972},{"c":20.44,"h":20.44,"l":20.435,"n":49,"o":20.44,"t":"2026-10-20T14:35:00Z","v":2482,"vw":20.435982},{"c":20.39,"h":20.435,"l":20.39,"n":91,"o":20.435,"t":"2026-10-20T14:40:00Z","v":2960,"vw":20.409807},{"c":20.39,"h":20.415,"l":20.38,"n":145,"o":20.385,"t":"2026-10-20T14:45:00Z","v":4815,"vw":20.396085},{"c":20.42,"h":20.42,"l":20.35,"n":89,"o":20.39,"t":"2026-10-20T14:50:00Z","v":5445,"vw":20.401482},{"c":20.5,"h":20.51,"l":20.37,"n":157,"o":20.37,"t":"2026-10-20T14:55:00Z","v":17809,"vw":20.47583},{"c":20.465,"h":20.54,"l":20.46,"n":153,"o":20.505,"t":"2026-10-20T15:00:00Z","v":6619,"vw":20.490537},{"c":20.47,"h":20.47,"l":20.43,"n":87,"o":20.465,"t":"2026-10-20T15:05:00Z","v":4067,"vw":20.443921},{"c":20.43,"h":20.465,"l":20.4,"n":95,"o":20.465,"t":"2026-10-20T15:10:00Z","v":2162,"vw":20.432692},{"c":20.36,"h":20.45,"l":20.35,"n":184,"o":20.44,"t":"2026-10-20T15:15:00Z","v":11252,"vw":20.404667},{"c":20.33,"h":20.3599,"l":20.31,"n":114,"o":20.34,"t":"2026-10-20T15:20:00Z","v":3951,"vw":20.338794},{"c":20.32,"h":20.32,"l":20.3,"n":21,"o":20.3,"t":"2026-10-20T15:25:00Z","v":714,"vw":20.304132},{"c":20.305,"h":20.315,"l":20.27,"n":59,"o":20.31,"t":"2026-10-20T15:30:00Z","v":3499,"vw":20.304},{"c":20.34,"h":20.34,"l":20.29,"n":123,"o":20.3,"t":"2026-10-20T15:35:00Z","v":5002,"vw":20.32077},{"c":20.41,"h":20.41,"l":20.33,"n":98,"o":20.34,"t":"2026-10-20T15:40:00Z","v":4324,"vw":20.360864},{"c":20.3,"h":20.38,"l":20.28,"n":140,"o":20.38,"t":"2026-10-20T15:45:00Z","v":6244,"vw":20.332791},{"c":20.31,"h":20.33,"l":20.3,"n":65,"o":20.3,"t":"2026-10-20T15:50:00Z","v":3213,"vw":20.320217},{"c":20.235,"h":20.29,"l":20.21,"n":106,"o":20.29,"t":"2026-10-20T15:55:00Z","v":2262,"vw":20.232271},{"c":20.24,"h":20.25,"l":20.21,"n":36,"o":20.25,"t":"2026-10-20T16:00:00Z","v":1301,"vw":20.224664},{"c":20.26,"h":20.265,"l":20.235,"n":91,"o":20.235,"t":"2026-10-20T16:05:00Z","v":3745,"vw":20.252644},{"c":20.26,"h":20.32,"l":20.26,"n":108,"o":20.29,"t":"2026-10-20T16:10:00Z","v":3992,"vw":20.289181},{"c":20.24,"h":20.3,"l":20.24,"n":61,"o":20.26,"t":"2026-10-20T16:15:00Z","v":2051,"vw":20.26394},{"c":20.27,"h":20.27,"l":20.25,"n":73,"o":20.25,"t":"2026-10-20T16:20:00Z","v":2470,"vw":20.256173},{"c":20.25,"h":20.27,"l":20.25,"n":35,"o":20.27,"t":"2026-10-20T16:25:00Z","v":1196,"vw":20.2525},{"c":20.25,"h":20.27,"l":20.22,"n":155,"o":20.265,"t":"2026-10-20T16:35:00Z","v":8795,"vw":20.256958},{"c":20.24,"h":20.24,"l":20.24,"n":24,"o":20.24,"t":"2026-10-20T16:40:00Z","v":1225,"vw":20.24},{"c":20.2,"h":20.26,"l":20.16,"n":173,"o":20.245,"t":"2026-10-20T16:45:00Z","v":15189,"vw":20.191406},{"c":20.19,"h":20.225,"l":20.19,"n":97,"o":20.2,"t":"2026-10-20T16:50:00Z","v":3245,"vw":20.199531},{"c":20.21,"h":20.21,"l":20.17,"n":76,"o":20.17,"t":"2026-10-20T16:55:00Z","v":2066,"vw":20.190575},{"c":20.275,"h":20.275,"l":20.19,"n":94,"o":20.205,"t":"2026-10-20T17:00:00Z","v":4853,"vw":20.203219},{"c":20.32,"h":20.32,"l":20.29,"n":47,"o":20.29,"t":"2026-10-20T17:05:00Z","v":862,"vw":20.302},{"c":20.405,"h":20.405,"l":20.315,"n":73,"o":20.315,"t":"2026-10-20T17:10:00Z","v":2336,"vw":20.350357},{"c":20.39,"h":20.405,"l":20.39,"n":51,"o":20.405,"t":"2026-10-20T17:15:00Z","v":1080,"vw":20.394167},{"c":20.39,"h":20.39,"l":20.36,"n":79,"o":20.39,"t":"2026-10-20T17:20:00Z","v":2482,"vw":20.377082},{"c":20.35,"h":20.385,"l":20.35,"n":146,"o":20.385,"t":"2026-10-20T17:25:00Z","v":5372,"vw":20.368645},{"c":20.42,"h":20.42,"l":20.4,"n":66,"o":20.4,"t":"2026-10-20T17:30:00Z","v":2872,"vw":20.401874},{"c":20.43,"h":20.46,"l":20.39,"n":76,"o":20.42,"t":"2026-10-20T17:35:00Z","v":5022,"vw":20.418847},{"c":20.44,"h":20.46,"l":20.44,"n":45,"o":20.46,"t":"2026-10-20T17:40:00Z","v":1373,"vw":20.446425},{"c":20.45,"h":20.45,"l":20.44,"n":81,"o":20.44,"t":"2026-10-20T17:45:00Z","v":1782,"vw":20.443333},{"c":20.37,"h":20.44,"l":20.37,"n":82,"o":20.43,"t":"2026-10-20T17:50:00Z","v":3295,"vw":20.411681},{"c":20.37,"h":20.425,"l":20.37,"n":53,"o":20.4,"t":"2026-10-20T17:55:00Z","v":1304,"vw":20.399167},{"c":20.43,"h":20.43,"l":20.37,"n":72,"o":20.4,"t":"2026-10-20T18:00:00Z","v":3330,"vw":20.418913},{"c":20.475,"h":20.485,"l":20.44,"n":74,"o":20.46,"t":"2026-10-20T18:05:00Z","v":3458,"vw":20.45068},{"c":20.475,"h":20.475,"l":20.475,"n":8,"o":20.475,"t":"2026-10-20T18:10:00Z","v":144,"vw":20.475},{"c":20.55,"h":20.55,"l":20.475,"n":78,"o":20.5,"t":"2026-10-20T18:15:00Z","v":5044,"vw":20.511339},{"c":20.48,"h":20.545,"l":20.48,"n":133,"o":20.545,"t":"2026-10-20T18:20:00Z","v":5339,"vw":20.506564},{"c":20.525,"h":20.565,"l":20.47,"n":201,"o":20.47,"t":"2026-10-20T18:25:00Z","v":28033,"vw":20.529304},{"c":20.54,"h":20.56,"l":20.5,"n":127,"o":20.525,"t":"2026-10-20T18:30:00Z","v":10893,"vw":20.529937},{"c":20.545,"h":20.57,"l":20.545,"n":69,"o":20.56,"t":"2026-10-20T18:35:00Z","v":1878,"vw":20.554},{"c":20.57,"h":20.57,"l":20.53,"n":68,"o":20.54,"t":"2026-10-20T18:40:00Z","v":3713,"vw":20.54963},{"c":20.535,"h":20.59,"l":20.51,"n":266,"o":20.55,"t":"2026-10-20T18:45:00Z","v":14568,"vw":20.565609},{"c":20.41,"h":20.54,"l":20.41,"n":158,"o":20.51,"t":"2026-10-20T18:50:00Z","v":6670,"vw":20.489985},{"c":20.39,"h":20.455,"l":20.38,"n":82,"o":20.455,"t":"2026-10-20T18:55:00Z","v":1682,"vw":20.40918},{"c":20.42,"h":20.42,"l":20.395,"n":112,"o":20.395,"t":"2026-10-20T19:00:00Z","v":5398,"vw":20.412901},{"c":20.39,"h":20.39,"l":20.34,"n":109,"o":20.35,"t":"2026-10-20T19:05:00Z","v":5554,"vw":20.362333},{"c":20.42,"h":20.43,"l":20.39,"n":79,"o":20.42,"t":"2026-10-20T19:10:00Z","v":2750,"vw":20.408571},{"c":20.43,"h":20.43,"l":20.405,"n":68,"o":20.415,"t":"2026-10-20T19:15:00Z","v":1840,"vw":20.416667},{"c":20.305,"h":20.41,"l":20.27,"n":158,"o":20.405,"t":"2026-10-20T19:20:00Z","v":7540,"vw":20.340628},{"c":20.36,"h":20.4,"l":20.305,"n":169,"o":20.305,"t":"2026-10-20T19:25:00Z","v":8306,"vw":20.354071},{"c":20.39,"h":20.42,"l":20.34,"n":85,"o":20.385,"t":"2026-10-20T19:30:00Z","v":3182,"vw":20.376744},{"c":20.39,"h":20.455,"l":20.36,"n":182,"o":20.36,"t":"2026-10-20T19:35:00Z","v":10078,"vw":20.420691},{"c":20.39,"h":20.425,"l":20.37,"n":294,"o":20.39,"t":"2026-10-20T19:40:00Z","v":16186,"vw":20.399692},{"c":20.4,"h":20.41,"l":20.37,"n":182,"o":20.395,"t":"2026-10-20T19:45:00Z","v":11935,"vw":20.397598},{"c":20.55,"h":20.58,"l":20.41,"n":342,"o":20.41,"t":"2026-10-20T19:50:00Z","v":22443,"vw":20.50449},{"c":20.53,"h":20.57,"l":20.51,"n":970,"o":20.535,"t":"2026-10-20T19:55:00Z","v":62160,"vw":20.540839},{"c":20.54,"h":20.54,"l":20.54,"n":16,"o":20.54,"t":"2026-10-20T20:00:00Z","v":131702,"vw":20.54},{"c":20.7,"h":20.7,"l":20.275,"n":26,"o":20.35,"t":"2026-10-21T13:30:00Z","v":6142,"vw":20.452049},{"c":20.875,"h":20.94,"l":20.66,"n":85,"o":20.66,"t":"2026-10-21T13:35:00Z","v":6085,"vw":20.857614},{"c":20.94,"h":20.97,"l":20.84,"n":36,"o":20.875,"t":"2026-10-21T13:40:00Z","v":1995,"vw":20.910625},{"c":20.95,"h":21.045,"l":20.91,"n":152,"o":20.97,"t":"2026-10-21T13:45:00Z","v":10864,"vw":20.974054},{"c":20.89,"h":20.96,"l":20.89,"n":67,"o":20.94,"t":"2026-10-21T13:50:00Z","v":3778,"vw":20.92951},{"c":20.86,"h":20.88,"l":20.84,"n":67,"o":20.87,"t":"2026-10-21T13:55:00Z","v":1645,"vw":20.864791},{"c":20.585,"h":20.82,"l":20.575,"n":82,"o":20.82,"t":"2026-10-21T14:00:00Z","v":3365,"vw":20.617778},{"c":20.67,"h":20.68,"l":20.498,"n":103,"o":20.53,"t":"2026-10-21T14:05:00Z","v":4146,"vw":20.577358},{"c":20.695,"h":20.765,"l":20.68,"n":82,"o":20.68,"t":"2026-10-21T14:10:00Z","v":3329,"vw":20.727786},{"c":20.76,"h":20.8317,"l":20.76,"n":138,"o":20.76,"t":"2026-10-21T14:15:00Z","v":11427,"vw":20.790932},{"c":20.715,"h":20.75,"l":20.68,"n":77,"o":20.745,"t":"2026-10-21T14:20:00Z","v":5281,"vw":20.732209},{"c":20.73,"h":20.75,"l":20.71,"n":103,"o":20.72,"t":"2026-10-21T14:25:00Z","v":12721,"vw":20.728025},{"c":20.725,"h":20.73,"l":20.725,"n":26,"o":20.73,"t":"2026-10-21T14:30:00Z","v":796,"vw":20.728182},{"c":20.76,"h":20.76,"l":20.73,"n":32,"o":20.73,"t":"2026-10-21T14:35:00Z","v":1155,"vw":20.7525},{"c":20.775,"h":20.83,"l":20.775,"n":105,"o":20.8,"t":"2026-10-21T14:40:00Z","v":4152,"vw":20.792},{"c":20.725,"h":20.775,"l":20.7,"n":94,"o":20.77,"t":"2026-10-21T14:45:00Z","v":4685,"vw":20.745919},{"c":20.72,"h":20.74,"l":20.72,"n":52,"o":20.72,"t":"2026-10-21T14:50:00Z","v":1872,"vw":20.723429},{"c":20.73,"h":20.74,"l":20.69,"n":100,"o":20.71,"t":"2026-10-21T14:55:00Z","v":4039,"vw":20.712745},{"c":20.68,"h":20.7,"l":20.68,"n":59,"o":20.7,"t":"2026-10-21T15:00:00Z","v":3052,"vw":20.690142},{"c":20.77,"h":20.77,"l":20.695,"n":61,"o":20.695,"t":"2026-10-21T15:05:00Z","v":2360,"vw":20.733214},{"c":20.78,"h":20.81,"l":20.745,"n":112,"o":20.76,"t":"2026-10-21T15:10:00Z","v":5417,"vw":20.769122},{"c":20.8,"h":20.82,"l":20.77,"n":73,"o":20.785,"t":"2026-10-21T15:15:00Z","v":2784,"vw":20.789556},{"c":20.835,"h":20.835,"l":20.8,"n":43,"o":20.8,"t":"2026-10-21T15:20:00Z","v":1316,"vw":20.821667},{"c":20.88,"h":20.88,"l":20.83,"n":96,"o":20.85,"t":"2026-10-21T15:25:00Z","v":4120,"vw":20.856743},{"c":20.96,"h":21.02,"l":20.84,"n":332,"o":20.86,"t":"2026-10-21T15:30:00Z","v":45758,"vw":20.897565},{"c":20.95,"h":21.03,"l":20.95,"n":52,"o":21.005,"t":"2026-10-21T15:35:00Z","v":2603,"vw":20.997293},{"c":20.93,"h":20.95,"l":20.91,"n":107,"o":20.95,"t":"2026-10-21T15:40:00Z","v":7698,"vw":20.931873},{"c":20.895,"h":20.93,"l":20.8401,"n":195,"o":20.93,"t":"2026-10-21T15:45:00Z","v":14742,"vw":20.870105},{"c":20.89,"h":20.9,"l":20.88,"n":22,"o":20.88,"t":"2026-10-21T15:50:00Z","v":1434,"vw":20.886052},{"c":20.96,"h":20.96,"l":20.87,"n":105,"o":20.9,"t":"2026-10-21T15:55:00Z","v":5867,"vw":20.906861},{"c":20.97,"h":20.985,"l":20.945,"n":54,"o":20.97,"t":"2026-10-21T16:00:00Z","v":2379,"vw":20.968077},{"c":20.94,"h":20.94,"l":20.94,"n":16,"o":20.94,"t":"2026-10-21T16:05:00Z","v":491,"vw":20.94},{"c":20.98,"h":21.06,"l":20.945,"n":290,"o":20.945,"t":"2026-10-21T16:10:00Z","v":20099,"vw":21.003309},{"c":20.955,"h":20.975,"l":20.955,"n":57,"o":20.975,"t":"2026-10-21T16:15:00Z","v":3014,"vw":20.959704},{"c":20.96,"h":20.96,"l":20.955,"n":11,"o":20.955,"t":"2026-10-21T16:20:00Z","v":435,"vw":20.957415},{"c":20.98,"h":20.98,"l":20.95,"n":69,"o":20.9503,"t":"2026-10-21T16:25:00Z","v":2586,"vw":20.958613},{"c":20.97,"h":20.97,"l":20.97,"n":11,"o":20.97,"t":"2026-10-21T16:30:00Z","v":693,"vw":20.97},{"c":21.02,"h":21.02,"l":20.96,"n":121,"o":21.005,"t":"2026-10-21T16:35:00Z","v":3152,"vw":20.997163},{"c":20.92,"h":21,"l":20.92,"n":92,"o":21,"t":"2026-10-21T16:40:00Z","v":5008,"vw":20.971378},{"c":20.95,"h":20.965,"l":20.9,"n":88,"o":20.925,"t":"2026-10-21T16:45:00Z","v":5414,"vw":20.923791},{"c":20.93,"h":20.945,"l":20.905,"n":125,"o":20.945,"t":"2026-10-21T16:50:00Z","v":6052,"vw":20.918705},{"c":21.08,"h":21.08,"l":20.96,"n":51,"o":20.96,"t":"2026-10-21T16:55:00Z","v":2640,"vw":21.003874},{"c":21.2,"h":21.2,"l":21.07,"n":74,"o":21.07,"t":"2026-10-21T17:00:00Z","v":5777,"vw":21.091893},{"c":21.16,"h":21.22,"l":21.13,"n":298,"o":21.18,"t":"2026-10-21T17:05:00Z","v":25396,"vw":21.143838},{"c":21.1,"h":21.165,"l":21.1,"n":500,"o":21.145,"t":"2026-10-21T17:10:00Z","v":29468,"vw":21.136839},{"c":21.13,"h":21.13,"l":21.045,"n":123,"o":21.095,"t":"2026-10-21T17:15:00Z","v":8385,"vw":21.096875},{"c":21.14,"h":21.17,"l":21.13,"n":84,"o":21.17,"t":"2026-10-21T17:20:00Z","v":3418,"vw":21.147089},{"c":21.13,"h":21.14,"l":21.04,"n":145,"o":21.14,"t":"2026-10-21T17:25:00Z","v":14696,"vw":21.082152},{"c":21.04,"h":21.1,"l":21,"n":195,"o":21.1,"t":"2026-10-21T17:30:00Z","v":39978,"vw":21.056369},{"c":20.995,"h":21.05,"l":20.97,"n":41,"o":21.05,"t":"2026-10-21T17:35:00Z","v":1539,"vw":21.005284},{"c":20.905,"h":20.995,"l":20.905,"n":105,"o":20.995,"t":"2026-10-21T17:40:00Z","v":5459,"vw":20.936684},{"c":20.965,"h":21.01,"l":20.93,"n":73,"o":20.94,"t":"2026-10-21T17:45:00Z","v":4972,"vw":20.951816},{"c":20.935,"h":20.935,"l":20.935,"n":8,"o":20.935,"t":"2026-10-21T17:50:00Z","v":452,"vw":20.935},{"c":20.94,"h":20.94,"l":20.935,"n":46,"o":20.94,"t":"2026-10-21T17:55:00Z","v":2196,"vw":20.939483},{"c":20.93,"h":20.93,"l":20.875,"n":89,"o":20.92,"t":"2026-10-21T18:00:00Z","v":3261,"vw":20.900146},{"c":20.911,"h":20.97,"l":20.911,"n":107,"o":20.94,"t":"2026-10-21T18:05:00Z","v":5706,"vw":20.923603},{"c":20.98,"h":20.98,"l":20.945,"n":37,"o":20.945,"t":"2026-10-21T18:10:00Z","v":1365,"vw":20.965575},{"c":20.935,"h":20.995,"l":20.935,"n":75,"o":20.985,"t":"2026-10-21T18:15:00Z","v":4298,"vw":20.965219},{"c":20.93,"h":20.94,"l":20.93,"n":26,"o":20.93,"t":"2026-10-21T18:20:00Z","v":1002,"vw":20.935},{"c":20.925,"h":20.96,"l":20.925,"n":21,"o":20.96,"t":"2026-10-21T18:25:00Z","v":512,"vw":20.937346},{"c":20.95,"h":20.98,"l":20.915,"n":128,"o":20.915,"t":"2026-10-21T18:30:00Z","v":6229,"vw":20.946169},{"c":20.99,"h":21,"l":20.95,"n":72,"o":20.955,"t":"2026-10-21T18:35:00Z","v":2806,"vw":20.978353},{"c":21.02,"h":21.03,"l":21,"n":181,"o":21,"t":"2026-10-21T18:40:00Z","v":12536,"vw":21.015799},{"c":20.98,"h":21.04,"l":20.98,"n":73,"o":21.04,"t":"2026-10-21T18:45:00Z","v":2547,"vw":20.990909},{"c":20.965,"h":20.965,"l":20.94,"n":64,"o":20.94,"t":"2026-10-21T18:50:00Z","v":2555,"vw":20.957293},{"c":20.89,"h":20.96,"l":20.89,"n":182,"o":20.96,"t":"2026-10-21T18:55:00Z","v":6881,"vw":20.935464},{"c":20.855,"h":20.87,"l":20.85,"n":34,"o":20.87,"t":"2026-10-21T19:00:00Z","v":1274,"vw":20.862512},{"c":20.93,"h":20.93,"l":20.85,"n":136,"o":20.85,"t":"2026-10-21T19:05:00Z","v":6920,"vw":20.88051},{"c":20.855,"h":20.96,"l":20.845,"n":425,"o":20.92,"t":"2026-10-21T19:10:00Z","v":31466,"vw":20.896536},{"c":20.89,"h":20.89,"l":20.84,"n":163,"o":20.84,"t":"2026-10-21T19:15:00Z","v":6348,"vw":20.863978},{"c":20.855,"h":20.89,"l":20.84,"n":184,"o":20.88,"t":"2026-10-21T19:20:00Z","v":9399,"vw":20.877302},{"c":20.86,"h":20.87,"l":20.855,"n":157,"o":20.855,"t":"2026-10-21T19:25:00Z","v":6725,"vw":20.864861},{"c":20.84,"h":20.87,"l":20.84,"n":122,"o":20.86,"t":"2026-10-21T19:30:00Z","v":3906,"vw":20.852301},{"c":20.83,"h":20.85,"l":20.83,"n":255,"o":20.84,"t":"2026-10-21T19:35:00Z","v":9904,"vw":20.844474},{"c":20.83,"h":20.83,"l":20.795,"n":251,"o":20.82,"t":"2026-10-21T19:40:00Z","v":11626,"vw":20.818199},{"c":20.825,"h":20.84,"l":20.815,"n":219,"o":20.83,"t":"2026-10-21T19:45:00Z","v":14065,"vw":20.832609},{"c":20.7875,"h":20.825,"l":20.755,"n":431,"o":20.815,"t":"2026-10-21T19:50:00Z","v":30594,"vw":20.790143},{"c":20.83,"h":20.87,"l":20.79,"n":1188,"o":20.8,"t":"2026-10-21T19:55:00Z","v":92246,"vw":20.817809},{"c":20.82,"h":20.82,"l":20.82,"n":18,"o":20.82,"t":"2026-10-21T20:00:00Z","v":137781,"vw":20.82},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-21T20:20:00Z","v":2300,"vw":20.85},{"c":20.72,"h":20.95,"l":20.72,"n":11,"o":20.95,"t":"2026-10-22T09:50:00Z","v":611,"vw":20.771324},{"c":21.055,"h":21.1,"l":20.93,"n":24,"o":20.93,"t":"2026-10-22T13:30:00Z","v":4392,"vw":20.968027},{"c":21.145,"h":21.24,"l":21.1,"n":9,"o":21.24,"t":"2026-10-22T13:35:00Z","v":933,"vw":21.133793},{"c":21.02,"h":21.095,"l":21.02,"n":4,"o":21.095,"t":"2026-10-22T13:45:00Z","v":257,"vw":21.056585},{"c":20.97,"h":21.13,"l":20.97,"n":227,"o":21.1,"t":"2026-10-22T13:50:00Z","v":11944,"vw":21.100613},{"c":21.08,"h":21.15,"l":21.04,"n":140,"o":21.04,"t":"2026-10-22T13:55:00Z","v":16344,"vw":21.110514},{"c":21.185,"h":21.2,"l":21.17,"n":33,"o":21.17,"t":"2026-10-22T14:00:00Z","v":9369,"vw":21.184913},{"c":21.14,"h":21.185,"l":21.13,"n":99,"o":21.185,"t":"2026-10-22T14:05:00Z","v":8535,"vw":21.145565},{"c":21.24,"h":21.24,"l":21.18,"n":28,"o":21.18,"t":"2026-10-22T14:10:00Z","v":1374,"vw":21.195277},{"c":21.3,"h":21.3,"l":21.21,"n":66,"o":21.21,"t":"2026-10-22T14:15:00Z","v":2834,"vw":21.275357},{"c":21.24,"h":21.27,"l":21.24,"n":52,"o":21.27,"t":"2026-10-22T14:20:00Z","v":2139,"vw":21.261111},{"c":21.21,"h":21.225,"l":21.17,"n":111,"o":21.225,"t":"2026-10-22T14:25:00Z","v":4870,"vw":21.200274},{"c":21.27,"h":21.31,"l":21.25,"n":78,"o":21.25,"t":"2026-10-22T14:30:00Z","v":3096,"vw":21.285644},{"c":21.29,"h":21.29,"l":21.26,"n":63,"o":21.26,"t":"2026-10-22T14:35:00Z","v":2890,"vw":21.270487},{"c":21.315,"h":21.32,"l":21.3,"n":43,"o":21.32,"t":"2026-10-22T14:40:00Z","v":1479,"vw":21.309886},{"c":21.455,"h":21.47,"l":21.315,"n":136,"o":21.315,"t":"2026-10-22T14:45:00Z","v":6002,"vw":21.36028},{"c":21.45,"h":21.465,"l":21.45,"n":35,"o":21.465,"t":"2026-10-22T14:50:00Z","v":1397,"vw":21.459157},{"c":21.43,"h":21.46,"l":21.43,"n":165,"o":21.455,"t":"2026-10-22T14:55:00Z","v":7375,"vw":21.445443},{"c":21.4,"h":21.43,"l":21.39,"n":381,"o":21.425,"t":"2026-10-22T15:00:00Z","v":13233,"vw":21.413641},{"c":21.43,"h":21.45,"l":21.4,"n":175,"o":21.4,"t":"2026-10-22T15:05:00Z","v":11255,"vw":21.420574},{"c":21.46,"h":21.46,"l":21.41,"n":94,"o":21.41,"t":"2026-10-22T15:10:00Z","v":3368,"vw":21.425},{"c":21.58,"h":21.58,"l":21.47,"n":103,"o":21.4779,"t":"2026-10-22T15:15:00Z","v":8102,"vw":21.500256},{"c":21.67,"h":21.67,"l":21.58,"n":93,"o":21.6,"t":"2026-10-22T15:20:00Z","v":7206,"vw":21.607125},{"c":21.67,"h":21.69,"l":21.64,"n":115,"o":21.66,"t":"2026-10-22T15:25:00Z","v":7313,"vw":21.672166},{"c":21.675,"h":21.675,"l":21.665,"n":42,"o":21.665,"t":"2026-10-22T15:30:00Z","v":1380,"vw":21.67127},{"c":21.605,"h":21.6716,"l":21.59,"n":131,"o":21.67,"t":"2026-10-22T15:35:00Z","v":11219,"vw":21.632272},{"c":21.65,"h":21.65,"l":21.605,"n":60,"o":21.605,"t":"2026-10-22T15:40:00Z","v":4797,"vw":21.624329},{"c":21.635,"h":21.685,"l":21.6325,"n":62,"o":21.68,"t":"2026-10-22T15:45:00Z","v":2747,"vw":21.651621},{"c":21.68,"h":21.71,"l":21.66,"n":44,"o":21.68,"t":"2026-10-22T15:50:00Z","v":1168,"vw":21.683425},{"c":21.71,"h":21.71,"l":21.675,"n":54,"o":21.675,"t":"2026-10-22T15:55:00Z","v":3362,"vw":21.693292},{"c":21.7,"h":21.73,"l":21.69,"n":46,"o":21.71,"t":"2026-10-22T16:00:00Z","v":9780,"vw":21.724096},{"c":21.7,"h":21.71,"l":21.68,"n":70,"o":21.695,"t":"2026-10-22T16:05:00Z","v":4347,"vw":21.702334},{"c":21.57,"h":21.6901,"l":21.57,"n":100,"o":21.6901,"t":"2026-10-22T16:10:00Z","v":5363,"vw":21.637405},{"c":21.63,"h":21.63,"l":21.595,"n":44,"o":21.6,"t":"2026-10-22T16:15:00Z","v":3447,"vw":21.60465},{"c":21.63,"h":21.63,"l":21.62,"n":33,"o":21.62,"t":"2026-10-22T16:20:00Z","v":1808,"vw":21.624476},{"c":21.64,"h":21.65,"l":21.61,"n":34,"o":21.61,"t":"2026-10-22T16:25:00Z","v":1761,"vw":21.627584},{"c":21.615,"h":21.655,"l":21.61,"n":102,"o":21.65,"t":"2026-10-22T16:30:00Z","v":3974,"vw":21.631017},{"c":21.51,"h":21.61,"l":21.51,"n":98,"o":21.61,"t":"2026-10-22T16:35:00Z","v":5890,"vw":21.567178},{"c":21.45,"h":21.52,"l":21.41,"n":106,"o":21.5,"t":"2026-10-22T16:40:00Z","v":4672,"vw":21.451652},{"c":21.48,"h":21.52,"l":21.455,"n":60,"o":21.455,"t":"2026-10-22T16:45:00Z","v":4163,"vw":21.476985},{"c":21.5,"h":21.53,"l":21.49,"n":25,"o":21.49,"t":"2026-10-22T16:50:00Z","v":1511,"vw":21.507273},{"c":21.475,"h":21.5,"l":21.475,"n":28,"o":21.5,"t":"2026-10-22T16:55:00Z","v":1442,"vw":21.480959},{"c":21.41,"h":21.45,"l":21.41,"n":65,"o":21.45,"t":"2026-10-22T17:00:00Z","v":2126,"vw":21.437957},{"c":21.41,"h":21.41,"l":21.37,"n":56,"o":21.4,"t":"2026-10-22T17:05:00Z","v":1925,"vw":21.395506},{"c":21.405,"h":21.44,"l":21.38,"n":55,"o":21.41,"t":"2026-10-22T17:10:00Z","v":2156,"vw":21.41},{"c":21.405,"h":21.43,"l":21.4,"n":51,"o":21.43,"t":"2026-10-22T17:15:00Z","v":1895,"vw":21.4135},{"c":21.405,"h":21.405,"l":21.405,"n":30,"o":21.405,"t":"2026-10-22T17:20:00Z","v":887,"vw":21.405},{"c":21.47,"h":21.47,"l":21.41,"n":65,"o":21.41,"t":"2026-10-22T17:25:00Z","v":2483,"vw":21.436612},{"c":21.48,"h":21.48,"l":21.44,"n":73,"o":21.465,"t":"2026-10-22T17:30:00Z","v":1954,"vw":21.455},{"c":21.47,"h":21.47,"l":21.46,"n":58,"o":21.47,"t":"2026-10-22T17:35:00Z","v":2196,"vw":21.463846},{"c":21.5,"h":21.5,"l":21.48,"n":32,"o":21.48,"t":"2026-10-22T17:40:00Z","v":834,"vw":21.483077},{"c":21.48,"h":21.48,"l":21.4657,"n":22,"o":21.4657,"t":"2026-10-22T17:45:00Z","v":1461,"vw":21.467},{"c":21.48,"h":21.48,"l":21.45,"n":83,"o":21.461,"t":"2026-10-22T17:50:00Z","v":7522,"vw":21.461705},{"c":21.47,"h":21.5,"l":21.47,"n":78,"o":21.49,"t":"2026-10-22T17:55:00Z","v":3992,"vw":21.48631},{"c":21.49,"h":21.49,"l":21.44,"n":46,"o":21.44,"t":"2026-10-22T18:00:00Z","v":2426,"vw":21.462742},{"c":21.53,"h":21.53,"l":21.51,"n":24,"o":21.51,"t":"2026-10-22T18:05:00Z","v":427,"vw":21.52},{"c":21.52,"h":21.61,"l":21.49,"n":131,"o":21.53,"t":"2026-10-22T18:10:00Z","v":8430,"vw":21.55171},{"c":21.535,"h":21.54,"l":21.505,"n":45,"o":21.505,"t":"2026-10-22T18:15:00Z","v":1520,"vw":21.521236},{"c":21.5,"h":21.55,"l":21.5,"n":94,"o":21.55,"t":"2026-10-22T18:20:00Z","v":3260,"vw":21.525},{"c":21.51,"h":21.51,"l":21.5,"n":52,"o":21.5,"t":"2026-10-22T18:25:00Z","v":1890,"vw":21.507778},{"c":21.49,"h":21.51,"l":21.47,"n":115,"o":21.51,"t":"2026-10-22T18:30:00Z","v":4512,"vw":21.484336},{"c":21.48,"h":21.48,"l":21.46,"n":52,"o":21.47,"t":"2026-10-22T18:35:00Z","v":2967,"vw":21.477032},{"c":21.46,"h":21.49,"l":21.44,"n":101,"o":21.46,"t":"2026-10-22T18:40:00Z","v":4017,"vw":21.453556},{"c":21.415,"h":21.465,"l":21.4,"n":102,"o":21.465,"t":"2026-10-22T18:45:00Z","v":3854,"vw":21.418786},{"c":21.38,"h":21.44,"l":21.38,"n":160,"o":21.43,"t":"2026-10-22T18:50:00Z","v":16444,"vw":21.392913},{"c":21.38,"h":21.41,"l":21.38,"n":48,"o":21.405,"t":"2026-10-22T18:55:00Z","v":2568,"vw":21.392076},{"c":21.345,"h":21.41,"l":21.33,"n":140,"o":21.41,"t":"2026-10-22T19:00:00Z","v":5477,"vw":21.362833},{"c":21.385,"h":21.39,"l":21.345,"n":132,"o":21.3502,"t":"2026-10-22T19:05:00Z","v":7621,"vw":21.367531},{"c":21.405,"h":21.405,"l":21.37,"n":69,"o":21.38,"t":"2026-10-22T19:10:00Z","v":2712,"vw":21.379094},{"c":21.47,"h":21.47,"l":21.405,"n":133,"o":21.405,"t":"2026-10-22T19:15:00Z","v":6216,"vw":21.443513},{"c":21.48,"h":21.5,"l":21.465,"n":62,"o":21.465,"t":"2026-10-22T19:20:00Z","v":4896,"vw":21.48858},{"c":21.465,"h":21.4979,"l":21.44,"n":163,"o":21.485,"t":"2026-10-22T19:25:00Z","v":7286,"vw":21.471643},{"c":21.455,"h":21.49,"l":21.455,"n":76,"o":21.475,"t":"2026-10-22T19:30:00Z","v":3559,"vw":21.467846},{"c":21.45,"h":21.465,"l":21.45,"n":99,"o":21.465,"t":"2026-10-22T19:35:00Z","v":4918,"vw":21.454775},{"c":21.42,"h":21.48,"l":21.42,"n":194,"o":21.45,"t":"2026-10-22T19:40:00Z","v":10613,"vw":21.448676},{"c":21.48,"h":21.48,"l":21.42,"n":150,"o":21.42,"t":"2026-10-22T19:45:00Z","v":8084,"vw":21.448436},{"c":21.505,"h":21.56,"l":21.49,"n":322,"o":21.5,"t":"2026-10-22T19:50:00Z","v":25737,"vw":21.515314},{"c":21.57,"h":21.595,"l":21.51,"n":888,"o":21.52,"t":"2026-10-22T19:55:00Z","v":45255,"vw":21.56227},{"c":21.56,"h":21.56,"l":21.56,"n":20,"o":21.56,"t":"2026-10-22T20:00:00Z","v":86100,"vw":21.56},{"c":22.3538,"h":22.3538,"l":22.3538,"n":1,"o":22.3538,"t":"2026-10-22T21:15:00Z","v":300,"vw":22.3538}],"history":[{"c":12.88,"h":13.27,"l":12.77,"n":4330,"o":13.19,"t":"2024-10-21T04:00:00Z","v":351120,"vw":12.912703},{"c":12.98,"h":13.07,"l":12.69,"n":3571,"o":12.82,"t":"2024-10-22T04:00:00Z","v":239079,"vw":12.89554},{"c":12.74,"h":13.09,"l":12.56,"n":4979,"o":12.89,"t":"2024-10-23T04:00:00Z","v":249282,"vw":12.726729},{"c":12.61,"h":12.97,"l":12.55,"n":4753,"o":12.82,"t":"2024-10-24T04:00:00Z","v":335634,"vw":12.709034},{"c":12.67,"h":12.8,"l":12.45,"n":5340,"o":12.66,"t":"2024-10-25T04:00:00Z","v":433211,"vw":12.616041},{"c":12.27,"h":13.155,"l":12.05,"n":9917,"o":12.86,"t":"2024-10-28T04:00:00Z","v":794101,"vw":12.43781},{"c":13.11,"h":13.13,"l":12.2,"n":10779,"o":12.24,"t":"2024-10-29T04:00:00Z","v":1226552,"vw":12.590057},{"c":13.17,"h":13.7,"l":13.06,"n":5049,"o":13.14,"t":"2024-10-30T04:00:00Z","v":290472,"vw":13.267816},{"c":13.8,"h":14.14,"l":13.12,"n":8374,"o":13.12,"t":"2024-10-31T04:00:00Z","v":499044,"vw":13.80656},{"c":13.49,"h":14.05,"l":13.32,"n":4946,"o":13.93,"t":"2024-11-01T04:00:00Z","v":249126,"vw":13.556268},{"c":13.63,"h":14.15,"l":13.45,"n":7701,"o":13.51,"t":"2024-11-04T05:00:00Z","v":627632,"vw":13.761932},{"c":14.55,"h":14.67,"l":13.48,"n":6666,"o":13.48,"t":"2024-11-05T05:00:00Z","v":418328,"vw":14.369388},{"c":16.05,"h":16.08,"l":14.99,"n":8695,"o":15,"t":"2024-11-06T05:00:00Z","v":647799,"vw":15.765758},{"c":15.57,"h":15.87,"l":15.1,"n":6223,"o":15.87,"t":"2024-11-07T05:00:00Z","v":431520,"vw":15.478645},{"c":15.32,"h":15.86,"l":15.31,"n":5719,"o":15.56,"t":"2024-11-08T05:00:00Z","v":275920,"vw":15.540596},{"c":15.92,"h":15.93,"l":15.26,"n":6903,"o":15.56,"t":"2024-11-11T05:00:00Z","v":339684,"vw":15.707846},{"c":15.63,"h":16.18,"l":15.3,"n":7577,"o":15.76,"t":"2024-11-12T05:00:00Z","v":381312,"vw":15.62401},{"c":13.14,"h":14.3549,"l":13.06,"n":13208,"o":13.58,"t":"2024-11-13T05:00:00Z","v":934301,"vw":13.441087},{"c":12.44,"h":13.25,"l":12.24,"n":10225,"o":13.18,"t":"2024-11-14T05:00:00Z","v":751660,"vw":12.551927},{"c":12.92,"h":13.11,"l":12.32,"n":8097,"o":12.54,"t":"2024-11-15T05:00:00Z","v":607878,"vw":12.841625},{"c":12.36,"h":13.095,"l":12.32,"n":6158,"o":12.87,"t":"2024-11-18T05:00:00Z","v":605929,"vw":12.526636},{"c":12.32,"h":12.445,"l":12,"n":4895,"o":12.22,"t":"2024-11-19T05:00:00Z","v":285549,"vw":12.283131},{"c":12.15,"h":12.5998,"l":12.07,"n":5347,"o":12.24,"t":"2024-11-20T05:00:00Z","v":217144,"vw":12.171762},{"c":12.29,"h":12.3699,"l":11.7,"n":6609,"o":12.16,"t":"2024-11-21T05:00:00Z","v":284663,"vw":12.193523},{"c":12.56,"h":12.69,"l":12.12,"n":6080,"o":12.31,"t":"2024-11-22T05:00:00Z","v":265344,"vw":12.506571},{"c":12.65,"h":12.948,"l":12.55,"n":7690,"o":12.79,"t":"2024-11-25T05:00:00Z","v":334627,"vw":12.704003},{"c":12.96,"h":13.215,"l":12.5763,"n":6788,"o":12.65,"t":"2024-11-26T05:00:00Z","v":241309,"vw":12.949438},{"c":13.27,"h":13.45,"l":13.015,"n":5249,"o":13.11,"t":"2024-11-27T05:00:00Z","v":298843,"vw":13.27173},{"c":13.56,"h":13.79,"l":13.31,"n":2812,"o":13.36,"t":"2024-11-29T05:00:00Z","v":147807,"vw":13.556343},{"c":13.37,"h":13.81,"l":12.98,"n":6862,"o":13.57,"t":"2024-12-02T05:00:00Z","v":273463,"vw":13.356073},{"c":13.02,"h":13.24,"l":12.92,"n":5863,"o":13.24,"t":"2024-12-03T05:00:00Z","v":179787,"vw":13.03922},{"c":13.79,"h":13.95,"l":12.955,"n":6912,"o":13.06,"t":"2024-12-04T05:00:00Z","v":393748,"vw":13.633124},{"c":13.4,"h":13.935,"l":13.31,"n":5900,"o":13.71,"t":"2024-12-05T05:00:00Z","v":302996,"vw":13.5637},{"c":13.52,"h":13.94,"l":13.01,"n":5248,"o":13.56,"t":"2024-12-06T05:00:00Z","v":227339,"vw":13.378694},{"c":13.59,"h":13.95,"l":13.36,"n":5659,"o":13.68,"t":"2024-12-09T05:00:00Z","v":212454,"vw":13.625154},{"c":14.2,"h":14.28,"l":13.16,"n":6401,"o":13.51,"t":"2024-12-10T05:00:00Z","v":306275,"vw":14.055494},{"c":13.83,"h":14.72,"l":13.83,"n":6241,"o":14.29,"t":"2024-12-11T05:00:00Z","v":301473,"vw":14.17757},{"c":13.61,"h":13.97,"l":13.56,"n":5302,"o":13.8,"t":"2024-12-12T05:00:00Z","v":210443,"vw":13.692615},{"c":13.42,"h":13.54,"l":13.1,"n":5082,"o":13.54,"t":"2024-12-13T05:00:00Z","v":181190,"vw":13.34985},{"c":13.77,"h":13.94,"l":13.17,"n":5239,"o":13.36,"t":"2024-12-16T05:00:00Z","v":228936,"vw":13.742182},{"c":13.84,"h":14.02,"l":13.55,"n":4202,"o":13.73,"t":"2024-12-17T05:00:00Z","v":283685,"vw":13.807753},{"c":13.54,"h":13.97,"l":13.33,"n":9031,"o":13.97,"t":"2024-12-18T05:00:00Z","v":571755,"vw":13.595286},{"c":13.05,"h":13.64,"l":13.01,"n":5645,"o":13.64,"t":"2024-12-19T05:00:00Z","v":349254,"vw":13.21412},{"c":13.25,"h":13.37,"l":12.76,"n":5698,"o":12.76,"t":"2024-12-20T05:00:00Z","v":519180,"vw":13.124932},{"c":13.16,"h":13.4344,"l":13,"n":4619,"o":13.26,"t":"2024-12-23T05:00:00Z","v":222214,"vw":13.140408},{"c":13.27,"h":13.38,"l":13.11,"n":1643,"o":13.15,"t":"2024-12-24T05:00:00Z","v":56657,"vw":13.234314},{"c":13.84,"h":13.88,"l":13.07,"n":3219,"o":13.18,"t":"2024-12-26T05:00:00Z","v":138047,"vw":13.664011},{"c":13.72,"h":13.955,"l":13.12,"n":6295,"o":13.83,"t":"2024-12-27T05:00:00Z","v":329581,"vw":13.582607},{"c":13.71,"h":13.796,"l":13.18,"n":5567,"o":13.54,"t":"2024-12-30T05:00:00Z","v":335472,"vw":13.644806},{"c":14.02,"h":14.4,"l":13.83,"n":5516,"o":13.85,"t":"2024-12-31T05:00:00Z","v":357908,"vw":14.051245},{"c":13.93,"h":14.42,"l":13.63,"n":5514,"o":14.19,"t":"2025-01-02T05:00:00Z","v":268419,"vw":13.99632},{"c":14.27,"h":14.46,"l":13.715,"n":4679,"o":13.95,"t":"2025-01-03T05:00:00Z","v":255326,"vw":14.253455},{"c":14.12,"h":14.62,"l":14.01,"n":5278,"o":14.3,"t":"2025-01-06T05:00:00Z","v":231586,"vw":14.204968},{"c":14.15,"h":14.757,"l":13.97,"n":6254,"o":14.09,"t":"2025-01-07T05:00:00Z","v":311349,"vw":14.197659},{"c":14.4,"h":14.46,"l":13.9,"n":4098,"o":14.07,"t":"2025-01-08T05:00:00Z","v":211024,"vw":14.28117},{"c":13.72,"h":14.27,"l":13.68,"n":8131,"o":14.2,"t":"2025-01-10T05:00:00Z","v":412087,"vw":13.820688},{"c":16.23,"h":16.6,"l":13.7529,"n":11729,"o":13.82,"t":"2025-01-13T05:00:00Z","v":660384,"vw":15.91185},{"c":15.7,"h":16.335,"l":14.83,"n":8408,"o":16.32,"t":"2025-01-14T05:00:00Z","v":499195,"vw":15.495289},{"c":16.47,"h":16.53,"l":15.92,"n":7456,"o":15.92,"t":"2025-01-15T05:00:00Z","v":351185,"vw":16.389584},{"c":16.92,"h":17,"l":15.88,"n":6175,"o":16.3,"t":"2025-01-16T05:00:00Z","v":391879,"vw":16.724644},{"c":16.69,"h":17.23,"l":16.67,"n":7426,"o":17.23,"t":"2025-01-17T05:00:00Z","v":294437,"vw":16.867626},{"c":17.29,"h":17.305,"l":16.7,"n":5269,"o":16.76,"t":"2025-01-21T05:00:00Z","v":258522,"vw":17.17057},{"c":16.64,"h":17.66,"l":16.61,"n":6482,"o":17.16,"t":"2025-01-22T05:00:00Z","v":379322,"vw":16.965673},{"c":16.52,"h":16.64,"l":16.16,"n":5868,"o":16.56,"t":"2025-01-23T05:00:00Z","v":284736,"vw":16.419051},{"c":16.25,"h":16.59,"l":16.09,"n":5284,"o":16.43,"t":"2025-01-24T05:00:00Z","v":230230,"vw":16.302645},{"c":15.98,"h":16.6,"l":15.95,"n":5513,"o":16.6,"t":"2025-01-27T05:00:00Z","v":282872,"vw":16.153118},{"c":16.56,"h":16.59,"l":15.96,"n":4434,"o":16.03,"t":"2025-01-28T05:00:00Z","v":198589,"vw":16.468379},{"c":17.22,"h":17.3,"l":16.47,"n":6907,"o":16.57,"t":"2025-01-29T05:00:00Z","v":296260,"vw":17.066752},{"c":17.04,"h":17.65,"l":16.875,"n":7038,"o":17.46,"t":"2025-01-30T05:00:00Z","v":337402,"vw":17.209671},{"c":16.76,"h":17.52,"l":16.735,"n":6077,"o":17.33,"t":"2025-01-31T05:00:00Z","v":239050,"vw":17.033303},{"c":17.02,"h":17.31,"l":16.36,"n":7806,"o":16.36,"t":"2025-02-03T05:00:00Z","v":322497,"vw":16.97465},{"c":17.92,"h":17.96,"l":16.93,"n":8194,"o":16.93,"t":"2025-02-04T05:00:00Z","v":358565,"vw":17.777692},{"c":18.1,"h":18.16,"l":17.64,"n":5785,"o":17.88,"t":"2025-02-05T05:00:00Z","v":249031,"vw":17.959465},{"c":17.28,"h":18.165,"l":17.27,"n":4329,"o":18.13,"t":"2025-02-06T05:00:00Z","v":192455,"vw":17.429327},{"c":17.08,"h":17.9,"l":16.94,"n":4443,"o":17.9,"t":"2025-02-07T05:00:00Z","v":198029,"vw":17.107819},{"c":17.07,"h":17.179,"l":16.67,"n":5616,"o":17.15,"t":"2025-02-10T05:00:00Z","v":252212,"vw":16.974742},{"c":16.59,"h":17.11,"l":16.525,"n":4604,"o":16.9,"t":"2025-02-11T05:00:00Z","v":219722,"vw":16.668921},{"c":16.22,"h":16.54,"l":16.09,"n":5726,"o":16.26,"t":"2025-02-12T05:00:00Z","v":305865,"vw":16.242227},{"c":16.4,"h":16.97,"l":16.05,"n":5772,"o":16.3,"t":"2025-02-13T05:00:00Z","v":232259,"vw":16.304156},{"c":16.39,"h":16.74,"l":16.37,"n":4612,"o":16.45,"t":"2025-02-14T05:00:00Z","v":231997,"vw":16.455869},{"c":17.92,"h":17.92,"l":16.17,"n":10880,"o":16.35,"t":"2025-02-18T05:00:00Z","v":1006775,"vw":17.253957},{"c":18.11,"h":18.45,"l":17.48,"n":6490,"o":17.8,"t":"2025-02-19T05:00:00Z","v":435147,"vw":18.02591},{"c":18,"h":18.0589,"l":17.3,"n":7336,"o":17.97,"t":"2025-02-20T05:00:00Z","v":314566,"vw":17.806454},{"c":17.84,"h":18.3,"l":17.5,"n":8106,"o":18.14,"t":"2025-02-21T05:00:00Z","v":626484,"vw":17.836483},{"c":17.47,"h":17.85,"l":17.15,"n":8863,"o":17.48,"t":"2025-02-24T05:00:00Z","v":481708,"vw":17.465465},{"c":18.44,"h":19.16,"l":17.695,"n":18198,"o":19.11,"t":"2025-02-25T05:00:00Z","v":1649411,"vw":18.415778},{"c":18.15,"h":18.26,"l":17.29,"n":10582,"o":18.04,"t":"2025-02-26T05:00:00Z","v":769936,"vw":17.927627},{"c":17.81,"h":18.24,"l":17.77,"n":6624,"o":18.15,"t":"2025-02-27T05:00:00Z","v":414730,"vw":17.88755},{"c":18.12,"h":18.14,"l":17.41,"n":5879,"o":17.74,"t":"2025-02-28T05:00:00Z","v":463981,"vw":17.954059},{"c":17.57,"h":18.11,"l":17.425,"n":5467,"o":18.03,"t":"2025-03-03T05:00:00Z","v":322628,"vw":17.690492},{"c":16.97,"h":17.3675,"l":16.81,"n":10628,"o":17.26,"t":"2025-03-04T05:00:00Z","v":602297,"vw":17.096333},{"c":16.95,"h":17.01,"l":16.5,"n":8301,"o":16.67,"t":"2025-03-05T05:00:00Z","v":585434,"vw":16.811934},{"c":16.36,"h":16.87,"l":16.28,"n":6518,"o":16.76,"t":"2025-03-06T05:00:00Z","v":300525,"vw":16.479335},{"c":16.06,"h":16.49,"l":15.6146,"n":7355,"o":16.38,"t":"2025-03-07T05:00:00Z","v":464391,"vw":16.026644},{"c":15.425,"h":16.78,"l":15.315,"n":7143,"o":15.96,"t":"2025-03-10T04:00:00Z","v":401175,"vw":15.731527},{"c":15.38,"h":15.655,"l":15.1,"n":7728,"o":15.55,"t":"2025-03-11T04:00:00Z","v":350004,"vw":15.351373},{"c":14.75,"h":15.64,"l":14.69,"n":9238,"o":15.61,"t":"2025-03-12T04:00:00Z","v":557553,"vw":14.875195},{"c":14.71,"h":15.3,"l":14.6125,"n":5403,"o":14.7,"t":"2025-03-13T04:00:00Z","v":264647,"vw":14.845751},{"c":14.75,"h":15.1,"l":14.7,"n":5127,"o":14.81,"t":"2025-03-14T04:00:00Z","v":183199,"vw":14.815458},{"c":15.22,"h":15.34,"l":14.58,"n":8538,"o":14.75,"t":"2025-03-17T04:00:00Z","v":370461,"vw":15.051563},{"c":14.79,"h":15.03,"l":14.74,"n":5378,"o":15.02,"t":"2025-03-18T04:00:00Z","v":215891,"vw":14.824922},{"c":15.3,"h":15.35,"l":14.7,"n":5724,"o":14.75,"t":"2025-03-19T04:00:00Z","v":297916,"vw":15.169962},{"c":14.96,"h":15.25,"l":14.9,"n":4795,"o":15.12,"t":"2025-03-20T04:00:00Z","v":263700,"vw":15.012387},{"c":14.66,"h":15.09,"l":14.55,"n":7052,"o":14.87,"t":"2025-03-21T04:00:00Z","v":633310,"vw":14.725466},{"c":14.82,"h":15.19,"l":14.74,"n":9189,"o":14.96,"t":"2025-03-24T04:00:00Z","v":719196,"vw":14.852366},{"c":14.68,"h":15.4,"l":14.64,"n":6270,"o":15.2,"t":"2025-03-25T04:00:00Z","v":349572,"vw":14.819244},{"c":14.035,"h":14.84,"l":14.03,"n":5146,"o":14.67,"t":"2025-03-26T04:00:00Z","v":222839,"vw":14.282227},{"c":13.99,"h":14.42,"l":13.8,"n":5195,"o":14.1,"t":"2025-03-27T04:00:00Z","v":256518,"vw":14.076028},{"c":14.04,"h":14.15,"l":13.81,"n":5617,"o":14,"t":"2025-03-28T04:00:00Z","v":260008,"vw":13.996443},{"c":14.03,"h":14.1,"l":13.65,"n":3465,"o":13.82,"t":"2025-03-31T04:00:00Z","v":257231,"vw":13.993262},{"c":14.04,"h":14.395,"l":13.795,"n":5333,"o":13.99,"t":"2025-04-01T04:00:00Z","v":250761,"vw":14.109616},{"c":14.36,"h":14.43,"l":13.68,"n":5933,"o":13.81,"t":"2025-04-02T04:00:00Z","v":374385,"vw":14.217542},{"c":13.6,"h":13.93,"l":13.32,"n":4676,"o":13.59,"t":"2025-04-03T04:00:00Z","v":291900,"vw":13.607184},{"c":13.47,"h":13.55,"l":12.94,"n":8390,"o":13.04,"t":"2025-04-04T04:00:00Z","v":402258,"vw":13.258565},{"c":13.47,"h":13.99,"l":12.5,"n":8293,"o":12.85,"t":"2025-04-07T04:00:00Z","v":492293,"vw":13.425227},{"c":13.06,"h":14.04,"l":12.84,"n":6436,"o":13.9,"t":"2025-04-08T04:00:00Z","v":348360,"vw":13.294682},{"c":13.92,"h":14.32,"l":12.495,"n":9176,"o":12.9,"t":"2025-04-09T04:00:00Z","v":604053,"vw":13.718716},{"c":13.25,"h":13.68,"l":13.05,"n":6164,"o":13.47,"t":"2025-04-10T04:00:00Z","v":394287,"vw":13.297951},{"c":13.37,"h":13.76,"l":12.87,"n":6053,"o":13.25,"t":"2025-04-11T04:00:00Z","v":372967,"vw":13.247313},{"c":13.36,"h":13.56,"l":12.76,"n":5419,"o":13.56,"t":"2025-04-14T04:00:00Z","v":371387,"vw":13.116259},{"c":13.05,"h":13.74,"l":12.995,"n":5896,"o":13.7,"t":"2025-04-15T04:00:00Z","v":211841,"vw":13.147673},{"c":13.33,"h":13.43,"l":12.865,"n":8200,"o":13.29,"t":"2025-04-16T04:00:00Z","v":480786,"vw":13.15973},{"c":13.85,"h":13.9371,"l":12.98,"n":5708,"o":13.75,"t":"2025-04-17T04:00:00Z","v":397377,"vw":13.654838},{"c":13.45,"h":13.81,"l":13.11,"n":6786,"o":13.71,"t":"2025-04-21T04:00:00Z","v":399977,"vw":13.451347},{"c":13.63,"h":13.7,"l":13.29,"n":4134,"o":13.59,"t":"2025-04-22T04:00:00Z","v":173548,"vw":13.584502},{"c":13.82,"h":14.43,"l":13.8,"n":3539,"o":14.12,"t":"2025-04-23T04:00:00Z","v":192651,"vw":13.93559},{"c":14.39,"h":14.47,"l":13.82,"n":4634,"o":13.82,"t":"2025-04-24T04:00:00Z","v":225954,"vw":14.280901},{"c":14.41,"h":14.57,"l":14.14,"n":4282,"o":14.29,"t":"2025-04-25T04:00:00Z","v":205850,"vw":14.355471},{"c":14.47,"h":14.6,"l":14.33,"n":4856,"o":14.39,"t":"2025-04-28T04:00:00Z","v":277689,"vw":14.445947},{"c":14.28,"h":14.54,"l":14.235,"n":5082,"o":14.46,"t":"2025-04-29T04:00:00Z","v":217535,"vw":14.359813},{"c":13.65,"h":14.38,"l":13.62,"n":4754,"o":14.38,"t":"2025-04-30T04:00:00Z","v":246217,"vw":13.7678},{"c":13.68,"h":14.39,"l":13.575,"n":6463,"o":13.84,"t":"2025-05-01T04:00:00Z","v":313914,"vw":13.72574},{"c":13.99,"h":14.07,"l":13.68,"n":7599,"o":13.86,"t":"2025-05-02T04:00:00Z","v":355356,"vw":13.903764},{"c":14.25,"h":14.6,"l":13.64,"n":12006,"o":13.77,"t":"2025-05-05T04:00:00Z","v":758805,"vw":14.234198},{"c":16.45,"h":16.624,"l":14.8072,"n":19446,"o":15.84,"t":"2025-05-06T04:00:00Z","v":1288908,"vw":16.202598},{"c":17.47,"h":17.6,"l":16.535,"n":15361,"o":16.64,"t":"2025-05-07T04:00:00Z","v":1348250,"vw":17.191581},{"c":18.33,"h":18.905,"l":17.5,"n":14567,"o":17.5,"t":"2025-05-08T04:00:00Z","v":989012,"vw":18.470175},{"c":18.49,"h":18.625,"l":17.74,"n":12721,"o":18.26,"t":"2025-05-09T04:00:00Z","v":840310,"vw":18.409162},{"c":18.78,"h":19.35,"l":18.6,"n":10602,"o":18.85,"t":"2025-05-12T04:00:00Z","v":652844,"vw":18.836283},{"c":18.59,"h":18.92,"l":18.35,"n":12170,"o":18.83,"t":"2025-05-13T04:00:00Z","v":548105,"vw":18.6417},{"c":18.75,"h":19.05,"l":18.59,"n":10609,"o":18.59,"t":"2025-05-14T04:00:00Z","v":624249,"vw":18.851968},{"c":18.88,"h":19.01,"l":18.63,"n":7332,"o":18.83,"t":"2025-05-15T04:00:00Z","v":376255,"vw":18.858848},{"c":19.79,"h":20.05,"l":18.73,"n":12501,"o":18.9,"t":"2025-05-16T04:00:00Z","v":795836,"vw":19.485247},{"c":19.45,"h":19.71,"l":19.15,"n":11679,"o":19.46,"t":"2025-05-19T04:00:00Z","v":663194,"vw":19.494482},{"c":19.71,"h":19.73,"l":19.35,"n":6797,"o":19.39,"t":"2025-05-20T04:00:00Z","v":300645,"vw":19.551233},{"c":19.12,"h":19.77,"l":18.86,"n":7717,"o":19.42,"t":"2025-05-21T04:00:00Z","v":335144,"vw":19.203588},{"c":18.42,"h":19.055,"l":18.38,"n":6373,"o":18.97,"t":"2025-05-22T04:00:00Z","v":288859,"vw":18.602951},{"c":18.38,"h":18.5,"l":18.01,"n":6959,"o":18.17,"t":"2025-05-23T04:00:00Z","v":273310,"vw":18.377653},{"c":18.59,"h":18.85,"l":18.34,"n":9706,"o":18.74,"t":"2025-05-27T04:00:00Z","v":497241,"vw":18.597474},{"c":18.49,"h":18.51,"l":18.25,"n":8063,"o":18.51,"t":"2025-05-28T04:00:00Z","v":401331,"vw":18.428305},{"c":18.98,"h":19.085,"l":18.42,"n":6730,"o":18.62,"t":"2025-05-29T04:00:00Z","v":305248,"vw":18.906021},{"c":18.9,"h":18.99,"l":18.68,"n":5545,"o":18.92,"t":"2025-05-30T04:00:00Z","v":437967,"vw":18.89423},{"c":18.86,"h":19.1,"l":18.41,"n":8019,"o":19.1,"t":"2025-06-02T04:00:00Z","v":417864,"vw":18.776455},{"c":18.9,"h":19.33,"l":18.6266,"n":10296,"o":18.87,"t":"2025-06-03T04:00:00Z","v":454756,"vw":18.989496},{"c":18.49,"h":18.925,"l":18.47,"n":6939,"o":18.83,"t":"2025-06-04T04:00:00Z","v":343602,"vw":18.591408},{"c":19.06,"h":19.1128,"l":18.37,"n":12383,"o":18.52,"t":"2025-06-05T04:00:00Z","v":1057390,"vw":18.82706},{"c":18.9,"h":19.33,"l":18.79,"n":7656,"o":19.29,"t":"2025-06-06T04:00:00Z","v":485068,"vw":18.986118},{"c":18.86,"h":19.02,"l":18.6,"n":5663,"o":19.02,"t":"2025-06-09T04:00:00Z","v":293360,"vw":18.79753},{"c":19.1,"h":19.18,"l":18.83,"n":6860,"o":18.95,"t":"2025-06-10T04:00:00Z","v":334672,"vw":19.015471},{"c":18.81,"h":19.235,"l":18.79,"n":5559,"o":19.13,"t":"2025-06-11T04:00:00Z","v":265002,"vw":18.909192},{"c":18.26,"h":18.92,"l":18.22,"n":4057,"o":18.82,"t":"2025-06-12T04:00:00Z","v":213234,"vw":18.395224},{"c":17.42,"h":18.33,"l":17.35,"n":13388,"o":18,"t":"2025-06-13T04:00:00Z","v":1592368,"vw":17.902916},{"c":17.93,"h":17.9716,"l":17.36,"n":7229,"o":17.64,"t":"2025-06-16T04:00:00Z","v":317048,"vw":17.810422},{"c":17.15,"h":17.75,"l":17.12,"n":10229,"o":17.68,"t":"2025-06-17T04:00:00Z","v":481091,"vw":17.344388},{"c":16.68,"h":17.26,"l":16.655,"n":7481,"o":17.11,"t":"2025-06-18T04:00:00Z","v":377418,"vw":16.858748},{"c":16.39,"h":16.985,"l":16.32,"n":6875,"o":16.82,"t":"2025-06-20T04:00:00Z","v":406230,"vw":16.512914},{"c":16.52,"h":16.52,"l":15.885,"n":8781,"o":16.36,"t":"2025-06-23T04:00:00Z","v":674973,"vw":16.37786},{"c":17.83,"h":17.85,"l":16.35,"n":10711,"o":16.83,"t":"2025-06-24T04:00:00Z","v":578368,"vw":17.340524},{"c":17.92,"h":18.15,"l":17.74,"n":9280,"o":17.95,"t":"2025-06-25T04:00:00Z","v":557187,"vw":17.938825},{"c":18.09,"h":18.16,"l":17.6,"n":9395,"o":17.87,"t":"2025-06-26T04:00:00Z","v":494804,"vw":18.016148},{"c":18.43,"h":18.45,"l":18.07,"n":8323,"o":18.26,"t":"2025-06-27T04:00:00Z","v":1043152,"vw":18.377535},{"c":18.82,"h":19.05,"l":18.46,"n":9111,"o":18.54,"t":"2025-06-30T04:00:00Z","v":469484,"vw":18.805563},{"c":18.31,"h":19.135,"l":18.25,"n":11415,"o":18.75,"t":"2025-07-01T04:00:00Z","v":500312,"vw":18.638024},{"c":18.43,"h":18.44,"l":18.025,"n":7954,"o":18.37,"t":"2025-07-02T04:00:00Z","v":439582,"vw":18.328392},{"c":18.47,"h":18.58,"l":18.11,"n":3319,"o":18.48,"t":"2025-07-03T04:00:00Z","v":288621,"vw":18.428725},{"c":18.015,"h":18.405,"l":17.8,"n":6105,"o":18.39,"t":"2025-07-07T04:00:00Z","v":344646,"vw":18.019437},{"c":18.17,"h":18.37,"l":18.015,"n":4722,"o":18.08,"t":"2025-07-08T04:00:00Z","v":261580,"vw":18.165452},{"c":18.44,"h":18.55,"l":17.94,"n":4564,"o":18.33,"t":"2025-07-09T04:00:00Z","v":232859,"vw":18.375019},{"c":18.78,"h":18.87,"l":18.315,"n":5241,"o":18.45,"t":"2025-07-10T04:00:00Z","v":294943,"vw":18.750671},{"c":17.2,"h":18.59,"l":17.16,"n":8909,"o":18.58,"t":"2025-07-11T04:00:00Z","v":382421,"vw":17.43267},{"c":17.32,"h":17.65,"l":17.06,"n":6203,"o":17.16,"t":"2025-07-14T04:00:00Z","v":300150,"vw":17.36417},{"c":16.92,"h":17.43,"l":16.73,"n":6426,"o":17.43,"t":"2025-07-15T04:00:00Z","v":270199,"vw":16.943389},{"c":17.1,"h":17.1,"l":16.685,"n":5774,"o":17.07,"t":"2025-07-16T04:00:00Z","v":336021,"vw":16.979032},{"c":16.73,"h":17.3167,"l":16.7,"n":5468,"o":17,"t":"2025-07-17T04:00:00Z","v":329159,"vw":16.849548},{"c":16.62,"h":16.96,"l":16.415,"n":6609,"o":16.96,"t":"2025-07-18T04:00:00Z","v":296134,"vw":16.638418},{"c":16.67,"h":16.85,"l":16.3901,"n":5646,"o":16.64,"t":"2025-07-21T04:00:00Z","v":217805,"vw":16.670753},{"c":17.16,"h":17.26,"l":16.65,"n":5775,"o":16.76,"t":"2025-07-22T04:00:00Z","v":319116,"vw":17.06439},{"c":17.76,"h":17.82,"l":16.955,"n":7699,"o":17.23,"t":"2025-07-23T04:00:00Z","v":345153,"vw":17.506665},{"c":17.36,"h":17.72,"l":17.14,"n":5325,"o":17.68,"t":"2025-07-24T04:00:00Z","v":217995,"vw":17.377084},{"c":17.25,"h":17.5452,"l":17.205,"n":4526,"o":17.51,"t":"2025-07-25T04:00:00Z","v":208797,"vw":17.284689},{"c":17.6,"h":17.61,"l":17.22,"n":5455,"o":17.29,"t":"2025-07-28T04:00:00Z","v":199314,"vw":17.504482},{"c":17.82,"h":17.89,"l":17.3805,"n":5919,"o":17.76,"t":"2025-07-29T04:00:00Z","v":275507,"vw":17.744513},{"c":17.8,"h":18.29,"l":17.51,"n":7129,"o":17.87,"t":"2025-07-30T04:00:00Z","v":371240,"vw":17.853959},{"c":17.03,"h":17.63,"l":17,"n":9004,"o":17.63,"t":"2025-07-31T04:00:00Z","v":417569,"vw":17.119294},{"c":17.39,"h":17.55,"l":16.61,"n":11777,"o":16.79,"t":"2025-08-01T04:00:00Z","v":571245,"vw":17.26298},{"c":17.9,"h":18.335,"l":17.39,"n":12361,"o":17.46,"t":"2025-08-04T04:00:00Z","v":672343,"vw":17.956677},{"c":16,"h":17.67,"l":15.11,"n":21300,"o":17.25,"t":"2025-08-05T04:00:00Z","v":1788945,"vw":15.869629},{"c":16.41,"h":16.63,"l":15.245,"n":15065,"o":15.89,"t":"2025-08-06T04:00:00Z","v":1072047,"vw":16.025159},{"c":16.32,"h":16.64,"l":15.885,"n":9593,"o":16.36,"t":"2025-08-07T04:00:00Z","v":511275,"vw":16.228833},{"c":15.68,"h":16.86,"l":15.54,"n":7371,"o":16.46,"t":"2025-08-08T04:00:00Z","v":371646,"vw":15.894161},{"c":15.4,"h":15.89,"l":15.33,"n":6516,"o":15.68,"t":"2025-08-11T04:00:00Z","v":266453,"vw":15.521762},{"c":15.2,"h":15.7,"l":15.17,"n":8102,"o":15.46,"t":"2025-08-12T04:00:00Z","v":545410,"vw":15.288113},{"c":15.7,"h":16.12,"l":15.235,"n":8302,"o":15.25,"t":"2025-08-13T04:00:00Z","v":582775,"vw":15.713341},{"c":15.3,"h":16.105,"l":15.195,"n":5989,"o":15.56,"t":"2025-08-14T04:00:00Z","v":341424,"vw":15.314171},{"c":15.46,"h":15.64,"l":15.28,"n":6154,"o":15.44,"t":"2025-08-15T04:00:00Z","v":365362,"vw":15.449686},{"c":15.54,"h":15.86,"l":15.395,"n":8480,"o":15.49,"t":"2025-08-18T04:00:00Z","v":520776,"vw":15.571142},{"c":15.49,"h":15.89,"l":15.41,"n":7827,"o":15.51,"t":"2025-08-19T04:00:00Z","v":470797,"vw":15.578699},{"c":15.54,"h":15.64,"l":15.46,"n":5554,"o":15.48,"t":"2025-08-20T04:00:00Z","v":354362,"vw":15.545998},{"c":15.64,"h":16.15,"l":15.44,"n":5697,"o":15.5,"t":"2025-08-21T04:00:00Z","v":279132,"vw":15.738137},{"c":16.39,"h":16.48,"l":15.555,"n":6865,"o":15.76,"t":"2025-08-22T04:00:00Z","v":333628,"vw":16.297421},{"c":16.05,"h":16.3451,"l":16.05,"n":4891,"o":16.3,"t":"2025-08-25T04:00:00Z","v":243377,"vw":16.131606},{"c":16.42,"h":16.54,"l":16.02,"n":6755,"o":16.14,"t":"2025-08-26T04:00:00Z","v":285494,"vw":16.381968},{"c":16.59,"h":16.7,"l":16.22,"n":5691,"o":16.36,"t":"2025-08-27T04:00:00Z","v":270590,"vw":16.553513},{"c":16.62,"h":16.66,"l":16.29,"n":6274,"o":16.53,"t":"2025-08-28T04:00:00Z","v":250633,"vw":16.568856},{"c":16.67,"h":16.86,"l":16.53,"n":4585,"o":16.66,"t":"2025-08-29T04:00:00Z","v":197391,"vw":16.695138},{"c":16.45,"h":16.88,"l":16.28,"n":5202,"o":16.47,"t":"2025-09-02T04:00:00Z","v":255221,"vw":16.495606},{"c":16.22,"h":16.65,"l":16.09,"n":4690,"o":16.44,"t":"2025-09-03T04:00:00Z","v":411296,"vw":16.233634},{"c":16.35,"h":16.48,"l":15.95,"n":4576,"o":16.25,"t":"2025-09-04T04:00:00Z","v":189229,"vw":16.301484},{"c":16.29,"h":16.6,"l":16.2,"n":5049,"o":16.37,"t":"2025-09-05T04:00:00Z","v":240079,"vw":16.341845},{"c":16.13,"h":16.4,"l":16.01,"n":7649,"o":16.34,"t":"2025-09-08T04:00:00Z","v":288959,"vw":16.165302},{"c":16.04,"h":16.32,"l":15.9,"n":5286,"o":16.18,"t":"2025-09-09T04:00:00Z","v":253552,"vw":16.081796},{"c":15.66,"h":16,"l":15.505,"n":6233,"o":15.96,"t":"2025-09-10T04:00:00Z","v":411713,"vw":15.685803},{"c":16.32,"h":16.36,"l":15.51,"n":7664,"o":15.64,"t":"2025-09-11T04:00:00Z","v":570878,"vw":16.105865},{"c":15.7,"h":16.19,"l":15.52,"n":7251,"o":16.19,"t":"2025-09-12T04:00:00Z","v":512966,"vw":15.701125},{"c":15.14,"h":15.86,"l":14.99,"n":7678,"o":15.74,"t":"2025-09-15T04:00:00Z","v":474372,"vw":15.268656},{"c":15.1,"h":15.375,"l":15.04,"n":5387,"o":15.13,"t":"2025-09-16T04:00:00Z","v":299760,"vw":15.151238},{"c":14.71,"h":15.38,"l":14.675,"n":6050,"o":15.18,"t":"2025-09-17T04:00:00Z","v":430978,"vw":15.029215},{"c":15.18,"h":15.24,"l":14.71,"n":7537,"o":14.81,"t":"2025-09-18T04:00:00Z","v":351241,"vw":15.117396},{"c":14.6,"h":15.21,"l":14.48,"n":8171,"o":15.2,"t":"2025-09-19T04:00:00Z","v":825770,"vw":14.68241},{"c":14.84,"h":15.05,"l":14.48,"n":6474,"o":14.64,"t":"2025-09-22T04:00:00Z","v":310098,"vw":14.87256},{"c":14.26,"h":14.99,"l":14.15,"n":8890,"o":14.83,"t":"2025-09-23T04:00:00Z","v":539274,"vw":14.362077},{"c":14.22,"h":14.41,"l":13.94,"n":8713,"o":14.28,"t":"2025-09-24T04:00:00Z","v":418446,"vw":14.186341},{"c":14.14,"h":14.24,"l":13.805,"n":6643,"o":14.09,"t":"2025-09-25T04:00:00Z","v":423431,"vw":14.085296},{"c":14.05,"h":14.34,"l":14.02,"n":6300,"o":14.13,"t":"2025-09-26T04:00:00Z","v":321723,"vw":14.117866},{"c":14.17,"h":14.26,"l":13.95,"n":5897,"o":14.14,"t":"2025-09-29T04:00:00Z","v":299679,"vw":14.132214},{"c":14.72,"h":14.755,"l":14.125,"n":8929,"o":14.2,"t":"2025-09-30T04:00:00Z","v":490492,"vw":14.603788},{"c":14.27,"h":14.71,"l":13.935,"n":10349,"o":14.46,"t":"2025-10-01T04:00:00Z","v":634296,"vw":14.280478},{"c":14.31,"h":14.37,"l":14.06,"n":6136,"o":14.27,"t":"2025-10-02T04:00:00Z","v":279182,"vw":14.24615},{"c":14.5,"h":14.76,"l":14.32,"n":5811,"o":14.32,"t":"2025-10-03T04:00:00Z","v":346324,"vw":14.482321},{"c":14.49,"h":14.7215,"l":14.2,"n":7132,"o":14.6,"t":"2025-10-06T04:00:00Z","v":446171,"vw":14.41674},{"c":15.33,"h":15.33,"l":14.395,"n":11728,"o":14.57,"t":"2025-10-07T04:00:00Z","v":730048,"vw":15.076273},{"c":15.21,"h":15.41,"l":14.93,"n":12936,"o":15.41,"t":"2025-10-08T04:00:00Z","v":768463,"vw":15.179749},{"c":15.72,"h":16,"l":15.01,"n":10663,"o":15.18,"t":"2025-10-09T04:00:00Z","v":561380,"vw":15.708424},{"c":14.78,"h":15.83,"l":14.78,"n":8643,"o":15.69,"t":"2025-10-10T04:00:00Z","v":595844,"vw":15.009629},{"c":14.94,"h":15.16,"l":14.77,"n":5744,"o":14.99,"t":"2025-10-13T04:00:00Z","v":379269,"vw":14.998096},{"c":15.26,"h":15.4,"l":14.73,"n":6659,"o":14.75,"t":"2025-10-14T04:00:00Z","v":380295,"vw":15.185957},{"c":15.22,"h":15.39,"l":14.58,"n":7850,"o":15.27,"t":"2025-10-15T04:00:00Z","v":555103,"vw":15.059935},{"c":15.1,"h":15.57,"l":15.01,"n":7297,"o":15.23,"t":"2025-10-16T04:00:00Z","v":355836,"vw":15.211008},{"c":14.74,"h":15.28,"l":14.705,"n":7564,"o":15.05,"t":"2025-10-17T04:00:00Z","v":391491,"vw":14.816825},{"c":15.22,"h":15.23,"l":14.735,"n":5916,"o":14.91,"t":"2025-10-20T04:00:00Z","v":258654,"vw":15.10621},{"c":15.52,"h":15.56,"l":14.78,"n":5250,"o":15.22,"t":"2025-10-21T04:00:00Z","v":225621,"vw":15.449505},{"c":15.4,"h":15.69,"l":15.215,"n":5494,"o":15.6,"t":"2025-10-22T04:00:00Z","v":239442,"vw":15.404678},{"c":15.43,"h":15.76,"l":15.13,"n":5628,"o":15.4,"t":"2025-10-23T04:00:00Z","v":284170,"vw":15.38224},{"c":15.49,"h":15.63,"l":15.425,"n":4805,"o":15.63,"t":"2025-10-24T04:00:00Z","v":265847,"vw":15.50802},{"c":15.66,"h":15.67,"l":15.165,"n":6995,"o":15.5,"t":"2025-10-27T04:00:00Z","v":341910,"vw":15.493195},{"c":15.79,"h":15.97,"l":15.32,"n":9886,"o":15.66,"t":"2025-10-28T04:00:00Z","v":358919,"vw":15.749053},{"c":15.26,"h":16.005,"l":15.1,"n":6035,"o":15.78,"t":"2025-10-29T04:00:00Z","v":281468,"vw":15.523819},{"c":15.15,"h":15.22,"l":14.905,"n":5838,"o":15.22,"t":"2025-10-30T04:00:00Z","v":281664,"vw":15.125091},{"c":14.83,"h":15.305,"l":14.73,"n":5819,"o":15.14,"t":"2025-10-31T04:00:00Z","v":289151,"vw":14.884065},{"c":15.05,"h":15.16,"l":14.52,"n":6901,"o":14.8,"t":"2025-11-03T05:00:00Z","v":391983,"vw":14.909313},{"c":15.35,"h":15.43,"l":14.79,"n":7412,"o":14.88,"t":"2025-11-04T05:00:00Z","v":442341,"vw":15.302311},{"c":15.36,"h":15.49,"l":14.74,"n":9660,"o":15.38,"t":"2025-11-05T05:00:00Z","v":490531,"vw":15.21697},{"c":15.19,"h":15.49,"l":14.76,"n":7474,"o":15.19,"t":"2025-11-06T05:00:00Z","v":427559,"vw":15.100691},{"c":15.77,"h":15.86,"l":14.92,"n":11922,"o":15.17,"t":"2025-11-07T05:00:00Z","v":671887,"vw":15.583259},{"c":15.68,"h":16.23,"l":15.43,"n":11422,"o":15.76,"t":"2025-11-10T05:00:00Z","v":699415,"vw":15.665429},{"c":18.22,"h":19.472,"l":16.5649,"n":28439,"o":16.77,"t":"2025-11-11T05:00:00Z","v":2520630,"vw":18.554714},{"c":18,"h":18.54,"l":17.88,"n":13023,"o":18.19,"t":"2025-11-12T05:00:00Z","v":796037,"vw":18.104488},{"c":17.26,"h":18.0199,"l":17.235,"n":10234,"o":17.79,"t":"2025-11-13T05:00:00Z","v":523086,"vw":17.416049},{"c":17.42,"h":17.52,"l":16.74,"n":12230,"o":17.01,"t":"2025-11-14T05:00:00Z","v":1188437,"vw":17.247078},{"c":17.92,"h":17.94,"l":17,"n":11285,"o":17.47,"t":"2025-11-17T05:00:00Z","v":1151964,"vw":17.587132},{"c":18.36,"h":18.605,"l":17.46,"n":11309,"o":17.91,"t":"2025-11-18T05:00:00Z","v":633686,"vw":18.23437},{"c":18.6,"h":18.705,"l":18,"n":10339,"o":18.34,"t":"2025-11-19T05:00:00Z","v":472223,"vw":18.509186},{"c":18.68,"h":19.04,"l":18.5,"n":10715,"o":18.67,"t":"2025-11-20T05:00:00Z","v":473954,"vw":18.718698},{"c":19.5,"h":20.05,"l":18.61,"n":11784,"o":18.61,"t":"2025-11-21T05:00:00Z","v":943828,"vw":19.573538},{"c":19.49,"h":19.78,"l":19.07,"n":11817,"o":19.5,"t":"2025-11-24T05:00:00Z","v":861931,"vw":19.550501},{"c":19.67,"h":20,"l":19.625,"n":8929,"o":19.68,"t":"2025-11-25T05:00:00Z","v":584952,"vw":19.778975},{"c":19.48,"h":19.795,"l":19.3,"n":8433,"o":19.64,"t":"2025-11-26T05:00:00Z","v":371754,"vw":19.540814},{"c":19.46,"h":19.78,"l":19.24,"n":4806,"o":19.51,"t":"2025-11-28T05:00:00Z","v":208332,"vw":19.439728},{"c":18.87,"h":19.44,"l":18.83,"n":7762,"o":19.33,"t":"2025-12-01T05:00:00Z","v":399275,"vw":19.047297},{"c":19.42,"h":19.8,"l":18.9406,"n":9941,"o":19.38,"t":"2025-12-02T05:00:00Z","v":645719,"vw":19.351878},{"c":19.18,"h":19.46,"l":19,"n":10061,"o":19.42,"t":"2025-12-03T05:00:00Z","v":604463,"vw":19.199991},{"c":19.24,"h":19.605,"l":18.99,"n":7919,"o":19.18,"t":"2025-12-04T05:00:00Z","v":532706,"vw":19.285175},{"c":19.68,"h":19.78,"l":19.15,"n":9078,"o":19.39,"t":"2025-12-05T05:00:00Z","v":724471,"vw":19.556276},{"c":19,"h":19.85,"l":18.89,"n":8783,"o":19.85,"t":"2025-12-08T05:00:00Z","v":570933,"vw":19.093912},{"c":19,"h":19.41,"l":18.77,"n":7616,"o":19.1,"t":"2025-12-09T05:00:00Z","v":526225,"vw":19.119884},{"c":18.79,"h":19.44,"l":18.77,"n":6725,"o":19.15,"t":"2025-12-10T05:00:00Z","v":453853,"vw":19.014757},{"c":18.82,"h":19.155,"l":18.46,"n":8350,"o":18.94,"t":"2025-12-11T05:00:00Z","v":581475,"vw":18.785688},{"c":18.59,"h":18.97,"l":18.37,"n":9165,"o":18.83,"t":"2025-12-12T05:00:00Z","v":613800,"vw":18.555136},{"c":18.41,"h":18.69,"l":18.34,"n":5436,"o":18.69,"t":"2025-12-15T05:00:00Z","v":246219,"vw":18.442442},{"c":19.42,"h":19.615,"l":18.51,"n":10518,"o":18.84,"t":"2025-12-16T05:00:00Z","v":606590,"vw":19.344648},{"c":19.14,"h":19.64,"l":19.11,"n":6919,"o":19.5,"t":"2025-12-17T05:00:00Z","v":352696,"vw":19.267792},{"c":20.25,"h":20.27,"l":19.25,"n":10356,"o":19.34,"t":"2025-12-18T05:00:00Z","v":736182,"vw":19.971792},{"c":20.38,"h":20.8,"l":19.905,"n":9015,"o":20.5,"t":"2025-12-19T05:00:00Z","v":711206,"vw":20.383583},{"c":20.81,"h":21.07,"l":20.21,"n":7462,"o":20.26,"t":"2025-12-22T05:00:00Z","v":421351,"vw":20.823309},{"c":20.39,"h":20.9,"l":20.34,"n":6072,"o":20.6,"t":"2025-12-23T05:00:00Z","v":309886,"vw":20.526881},{"c":20.36,"h":20.74,"l":20.02,"n":2804,"o":20.49,"t":"2025-12-24T05:00:00Z","v":123116,"vw":20.356368},{"c":20.36,"h":20.47,"l":20.1,"n":3956,"o":20.23,"t":"2025-12-26T05:00:00Z","v":204259,"vw":20.326739},{"c":20.17,"h":20.89,"l":20.03,"n":5760,"o":20.39,"t":"2025-12-29T05:00:00Z","v":321207,"vw":20.145315},{"c":19.7,"h":20.23,"l":19.66,"n":4987,"o":20.23,"t":"2025-12-30T05:00:00Z","v":247001,"vw":19.776615},{"c":19.72,"h":19.965,"l":19.58,"n":5137,"o":19.7,"t":"2025-12-31T05:00:00Z","v":259838,"vw":19.73063},{"c":19.79,"h":19.88,"l":19.37,"n":9260,"o":19.68,"t":"2026-01-02T05:00:00Z","v":496218,"vw":19.672019},{"c":19.97,"h":20.285,"l":18.9119,"n":6920,"o":19.7,"t":"2026-01-05T05:00:00Z","v":481332,"vw":19.967183},{"c":20.4,"h":20.51,"l":19.835,"n":7988,"o":19.87,"t":"2026-01-06T05:00:00Z","v":436515,"vw":20.307361},{"c":21.4,"h":21.49,"l":20.65,"n":13095,"o":20.91,"t":"2026-01-07T05:00:00Z","v":955180,"vw":21.14937},{"c":20.88,"h":21.89,"l":20.7786,"n":9597,"o":21.52,"t":"2026-01-08T05:00:00Z","v":626078,"vw":21.214799},{"c":20.44,"h":21.28,"l":20.21,"n":8643,"o":20.93,"t":"2026-01-09T05:00:00Z","v":558559,"vw":20.470543},{"c":17.87,"h":20.2882,"l":17.73,"n":20758,"o":20.18,"t":"2026-01-12T05:00:00Z","v":1672812,"vw":18.333587},{"c":17.88,"h":17.92,"l":17.01,"n":14785,"o":17.87,"t":"2026-01-13T05:00:00Z","v":970944,"vw":17.589597},{"c":17.44,"h":17.88,"l":17.1,"n":10576,"o":17.76,"t":"2026-01-14T05:00:00Z","v":501342,"vw":17.392944},{"c":17.58,"h":17.68,"l":17.21,"n":8950,"o":17.535,"t":"2026-01-15T05:00:00Z","v":488551,"vw":17.530678},{"c":17,"h":17.56,"l":16.815,"n":11501,"o":17.46,"t":"2026-01-16T05:00:00Z","v":855198,"vw":17.103963},{"c":16.93,"h":17.0467,"l":16.66,"n":7644,"o":16.71,"t":"2026-01-20T05:00:00Z","v":417810,"vw":16.888492},{"c":16.98,"h":17.19,"l":16.83,"n":8954,"o":17.01,"t":"2026-01-21T05:00:00Z","v":382854,"vw":16.998657},{"c":16.92,"h":17.33,"l":16.85,"n":7605,"o":16.98,"t":"2026-01-22T05:00:00Z","v":424490,"vw":16.998324},{"c":16.8,"h":17.15,"l":16.44,"n":7374,"o":16.99,"t":"2026-01-23T05:00:00Z","v":450238,"vw":16.706673},{"c":17.14,"h":17.195,"l":16.74,"n":8143,"o":16.74,"t":"2026-01-26T05:00:00Z","v":536372,"vw":17.074457},{"c":17.03,"h":17.38,"l":16.915,"n":8817,"o":17.14,"t":"2026-01-27T05:00:00Z","v":523879,"vw":17.155033},{"c":16.74,"h":17.025,"l":16.54,"n":7790,"o":16.98,"t":"2026-01-28T05:00:00Z","v":481020,"vw":16.831652},{"c":16.55,"h":16.69,"l":16.065,"n":7561,"o":16.69,"t":"2026-01-29T05:00:00Z","v":505439,"vw":16.425881},{"c":16.58,"h":16.66,"l":16.2,"n":6405,"o":16.55,"t":"2026-01-30T05:00:00Z","v":443119,"vw":16.499436},{"c":16.37,"h":16.86,"l":16.35,"n":6862,"o":16.56,"t":"2026-02-02T05:00:00Z","v":341663,"vw":16.521022},{"c":16.26,"h":16.55,"l":16.05,"n":6979,"o":16.35,"t":"2026-02-03T05:00:00Z","v":333404,"vw":16.23646},{"c":15.83,"h":16.25,"l":15.66,"n":8209,"o":16.23,"t":"2026-02-04T05:00:00Z","v":432986,"vw":15.913998},{"c":15.72,"h":16.09,"l":15.64,"n":7049,"o":15.86,"t":"2026-02-05T05:00:00Z","v":343393,"vw":15.802899},{"c":15.59,"h":15.83,"l":15.43,"n":8462,"o":15.77,"t":"2026-02-06T05:00:00Z","v":413175,"vw":15.554929},{"c":15.39,"h":15.8,"l":15.06,"n":7788,"o":15.56,"t":"2026-02-09T05:00:00Z","v":383705,"vw":15.381666},{"c":15.4,"h":15.815,"l":15.29,"n":7117,"o":15.41,"t":"2026-02-10T05:00:00Z","v":360690,"vw":15.525417},{"c":15.24,"h":15.53,"l":14.75,"n":9348,"o":15.37,"t":"2026-02-11T05:00:00Z","v":550025,"vw":15.195241},{"c":14.98,"h":15.485,"l":14.94,"n":9809,"o":15.29,"t":"2026-02-12T05:00:00Z","v":534148,"vw":15.105659},{"c":15.33,"h":15.52,"l":15.04,"n":6189,"o":15.09,"t":"2026-02-13T05:00:00Z","v":322665,"vw":15.318293},{"c":15.25,"h":15.63,"l":15.14,"n":15175,"o":15.33,"t":"2026-02-17T05:00:00Z","v":844263,"vw":15.33028},{"c":15.74,"h":15.86,"l":15.11,"n":8465,"o":15.4,"t":"2026-02-18T05:00:00Z","v":569275,"vw":15.72237},{"c":15.47,"h":15.92,"l":15.31,"n":7100,"o":15.69,"t":"2026-02-19T05:00:00Z","v":421194,"vw":15.487551},{"c":15.48,"h":15.75,"l":15.355,"n":6369,"o":15.47,"t":"2026-02-20T05:00:00Z","v":341410,"vw":15.52715},{"c":15.62,"h":15.815,"l":15.22,"n":9313,"o":15.32,"t":"2026-02-23T05:00:00Z","v":470795,"vw":15.590992},{"c":15.29,"h":16.88,"l":15.21,"n":22421,"o":16.4,"t":"2026-02-24T05:00:00Z","v":1774539,"vw":15.478953},{"c":15.8,"h":15.83,"l":15.02,"n":11722,"o":15.04,"t":"2026-02-25T05:00:00Z","v":921312,"vw":15.527702},{"c":16.23,"h":16.36,"l":15.727,"n":12642,"o":15.77,"t":"2026-02-26T05:00:00Z","v":795878,"vw":16.119246},{"c":15.52,"h":16.12,"l":15.33,"n":9448,"o":16,"t":"2026-02-27T05:00:00Z","v":631103,"vw":15.588872},{"c":15.7,"h":15.74,"l":15.13,"n":7499,"o":15.25,"t":"2026-03-02T05:00:00Z","v":754382,"vw":15.503301},{"c":15.34,"h":15.66,"l":15.11,"n":8161,"o":15.65,"t":"2026-03-03T05:00:00Z","v":426050,"vw":15.39875},{"c":14.71,"h":15.4,"l":14.71,"n":7949,"o":15.25,"t":"2026-03-04T05:00:00Z","v":419250,"vw":14.900252},{"c":14.07,"h":14.605,"l":13.86,"n":12687,"o":14.53,"t":"2026-03-05T05:00:00Z","v":755058,"vw":14.123589},{"c":13.83,"h":14.11,"l":13.691,"n":9347,"o":13.92,"t":"2026-03-06T05:00:00Z","v":532031,"vw":13.880794},{"c":14.03,"h":14.19,"l":13.27,"n":10581,"o":13.6,"t":"2026-03-09T04:00:00Z","v":523228,"vw":13.893286},{"c":13.82,"h":14.43,"l":13.67,"n":7944,"o":14.07,"t":"2026-03-10T04:00:00Z","v":362901,"vw":13.857492},{"c":14.05,"h":14.11,"l":13.25,"n":7787,"o":13.7,"t":"2026-03-11T04:00:00Z","v":397098,"vw":13.924273},{"c":13.82,"h":14.21,"l":13.6775,"n":6641,"o":13.9,"t":"2026-03-12T04:00:00Z","v":404064,"vw":13.85312},{"c":13.05,"h":14.24,"l":13.01,"n":13431,"o":13.82,"t":"2026-03-13T04:00:00Z","v":853883,"vw":13.237841},{"c":12.87,"h":13.59,"l":12.675,"n":10220,"o":13.24,"t":"2026-03-16T04:00:00Z","v":662240,"vw":13.009127},{"c":12.84,"h":13.24,"l":12.76,"n":10482,"o":12.99,"t":"2026-03-17T04:00:00Z","v":633746,"vw":12.903813},{"c":12.85,"h":13.15,"l":12.65,"n":8961,"o":13,"t":"2026-03-18T04:00:00Z","v":602776,"vw":12.874718},{"c":12.77,"h":13.09,"l":12.75,"n":12788,"o":12.85,"t":"2026-03-19T04:00:00Z","v":944389,"vw":12.896911},{"c":12.79,"h":12.83,"l":12.495,"n":9013,"o":12.7,"t":"2026-03-20T04:00:00Z","v":816147,"vw":12.757135},{"c":12.99,"h":13.44,"l":12.9,"n":9378,"o":13.08,"t":"2026-03-23T04:00:00Z","v":603194,"vw":13.071245},{"c":13.17,"h":13.31,"l":12.86,"n":6825,"o":12.98,"t":"2026-03-24T04:00:00Z","v":467229,"vw":13.128982},{"c":12.91,"h":13.49,"l":12.785,"n":8713,"o":13.27,"t":"2026-03-25T04:00:00Z","v":464795,"vw":12.970022},{"c":12.84,"h":13.13,"l":12.6701,"n":8352,"o":12.81,"t":"2026-03-26T04:00:00Z","v":543831,"vw":12.832741},{"c":12.29,"h":12.8,"l":12.29,"n":9452,"o":12.77,"t":"2026-03-27T04:00:00Z","v":490047,"vw":12.438633},{"c":12.28,"h":12.485,"l":12.15,"n":6859,"o":12.3,"t":"2026-03-30T04:00:00Z","v":470878,"vw":12.273385},{"c":12.63,"h":12.85,"l":12.21,"n":10101,"o":12.42,"t":"2026-03-31T04:00:00Z","v":599440,"vw":12.604759},{"c":13.01,"h":13.07,"l":12.41,"n":10351,"o":12.62,"t":"2026-04-01T04:00:00Z","v":871931,"vw":12.929302},{"c":13.12,"h":13.17,"l":12.37,"n":9776,"o":12.73,"t":"2026-04-02T04:00:00Z","v":673236,"vw":13.038927},{"c":13.21,"h":13.24,"l":12.73,"n":9853,"o":13.04,"t":"2026-04-06T04:00:00Z","v":710533,"vw":13.15127},{"c":13.17,"h":13.34,"l":12.975,"n":11958,"o":13.09,"t":"2026-04-07T04:00:00Z","v":1040641,"vw":13.151427},{"c":13.93,"h":14.21,"l":13.565,"n":12283,"o":13.71,"t":"2026-04-08T04:00:00Z","v":773274,"vw":13.870776},{"c":13.69,"h":13.755,"l":13.05,"n":12431,"o":13.73,"t":"2026-04-09T04:00:00Z","v":1223034,"vw":13.411009},{"c":12.84,"h":13.765,"l":12.51,"n":13924,"o":13.74,"t":"2026-04-10T04:00:00Z","v":1015197,"vw":12.931179},{"c":14,"h":14.03,"l":12.75,"n":10622,"o":12.82,"t":"2026-04-13T04:00:00Z","v":792641,"vw":13.684975},{"c":14.43,"h":14.59,"l":13.85,"n":11046,"o":14,"t":"2026-04-14T04:00:00Z","v":657000,"vw":14.4588},{"c":14.49,"h":14.85,"l":14.36,"n":10559,"o":14.43,"t":"2026-04-15T04:00:00Z","v":641442,"vw":14.516576},{"c":13.67,"h":14.39,"l":13.57,"n":10700,"o":14.38,"t":"2026-04-16T04:00:00Z","v":548685,"vw":13.764169},{"c":14.09,"h":14.45,"l":13.965,"n":7200,"o":14.04,"t":"2026-04-17T04:00:00Z","v":373006,"vw":14.126138},{"c":14.32,"h":14.35,"l":14,"n":6249,"o":14.19,"t":"2026-04-20T04:00:00Z","v":433878,"vw":14.237916},{"c":13.82,"h":14.5132,"l":13.64,"n":10679,"o":14.35,"t":"2026-04-21T04:00:00Z","v":774434,"vw":13.917447},{"c":13.87,"h":14.34,"l":13.79,"n":9206,"o":14.11,"t":"2026-04-22T04:00:00Z","v":428270,"vw":13.950328},{"c":13.4,"h":13.885,"l":13.32,"n":6958,"o":13.76,"t":"2026-04-23T04:00:00Z","v":399997,"vw":13.464104},{"c":13.52,"h":13.92,"l":12.87,"n":7041,"o":13.33,"t":"2026-04-24T04:00:00Z","v":375784,"vw":13.399159},{"c":13.15,"h":13.67,"l":13.15,"n":8331,"o":13.67,"t":"2026-04-27T04:00:00Z","v":436614,"vw":13.282853},{"c":12.36,"h":13.47,"l":12.295,"n":11124,"o":13.11,"t":"2026-04-28T04:00:00Z","v":532147,"vw":12.538717},{"c":11.93,"h":12.27,"l":11.8,"n":10987,"o":12.27,"t":"2026-04-29T04:00:00Z","v":540492,"vw":11.994104},{"c":12.39,"h":12.69,"l":11.89,"n":9366,"o":11.94,"t":"2026-04-30T04:00:00Z","v":680134,"vw":12.387356},{"c":13.21,"h":13.305,"l":12.18,"n":15020,"o":12.47,"t":"2026-05-01T04:00:00Z","v":1024687,"vw":13.099548},{"c":13.35,"h":13.625,"l":12.793,"n":9408,"o":13.37,"t":"2026-05-04T04:00:00Z","v":512087,"vw":13.336015},{"c":13.55,"h":13.67,"l":13.07,"n":10633,"o":13.34,"t":"2026-05-05T04:00:00Z","v":654608,"vw":13.489607},{"c":12.99,"h":13.605,"l":12.81,"n":14335,"o":13.49,"t":"2026-05-06T04:00:00Z","v":912632,"vw":13.10854},{"c":12.95,"h":13.31,"l":12.915,"n":7704,"o":12.99,"t":"2026-05-07T04:00:00Z","v":453428,"vw":13.044905},{"c":12.27,"h":12.95,"l":12.25,"n":11871,"o":12.95,"t":"2026-05-08T04:00:00Z","v":725861,"vw":12.386647},{"c":11.61,"h":12.37,"l":11.48,"n":19099,"o":12.37,"t":"2026-05-11T04:00:00Z","v":1752801,"vw":11.779748},{"c":13.9,"h":13.955,"l":12.072,"n":40066,"o":12.63,"t":"2026-05-12T04:00:00Z","v":3354706,"vw":13.398683},{"c":14.16,"h":14.94,"l":13.562,"n":21613,"o":13.7,"t":"2026-05-13T04:00:00Z","v":1544335,"vw":14.31706},{"c":14.6,"h":14.93,"l":14.1061,"n":15465,"o":14.37,"t":"2026-05-14T04:00:00Z","v":861156,"vw":14.741445},{"c":14.16,"h":14.59,"l":13.88,"n":13851,"o":14.44,"t":"2026-05-15T04:00:00Z","v":763689,"vw":14.124011},{"c":14.76,"h":14.87,"l":14.2,"n":11725,"o":14.26,"t":"2026-05-18T04:00:00Z","v":722987,"vw":14.669047},{"c":14.84,"h":15.05,"l":14.52,"n":10343,"o":14.67,"t":"2026-05-19T04:00:00Z","v":582413,"vw":14.846174},{"c":14.82,"h":14.95,"l":14.31,"n":9573,"o":14.79,"t":"2026-05-20T04:00:00Z","v":507282,"vw":14.795694},{"c":14.81,"h":14.91,"l":14.4,"n":8376,"o":14.61,"t":"2026-05-21T04:00:00Z","v":770984,"vw":14.76809},{"c":14.68,"h":15.1,"l":14.46,"n":6382,"o":14.99,"t":"2026-05-22T04:00:00Z","v":324792,"vw":14.697196},{"c":14.67,"h":14.77,"l":14.43,"n":9857,"o":14.68,"t":"2026-05-26T04:00:00Z","v":481225,"vw":14.591947},{"c":14.46,"h":14.71,"l":13.79,"n":10348,"o":14.65,"t":"2026-05-27T04:00:00Z","v":555020,"vw":14.283973},{"c":14.41,"h":14.73,"l":14.25,"n":10030,"o":14.46,"t":"2026-05-28T04:00:00Z","v":507018,"vw":14.480182},{"c":14.1,"h":14.59,"l":14.075,"n":11439,"o":14.445,"t":"2026-05-29T04:00:00Z","v":565274,"vw":14.189931},{"c":13.87,"h":14.345,"l":13.53,"n":10966,"o":14.03,"t":"2026-06-01T04:00:00Z","v":763206,"vw":13.945036},{"c":14.01,"h":14.15,"l":13.4116,"n":9849,"o":14.15,"t":"2026-06-02T04:00:00Z","v":480463,"vw":13.857291},{"c":13.92,"h":14.33,"l":13.64,"n":11018,"o":14,"t":"2026-06-03T04:00:00Z","v":561447,"vw":13.850841},{"c":14.88,"h":15.22,"l":14.13,"n":9822,"o":14.16,"t":"2026-06-04T04:00:00Z","v":471821,"vw":14.807035},{"c":15.12,"h":15.45,"l":14.894,"n":8180,"o":15.11,"t":"2026-06-05T04:00:00Z","v":379058,"vw":15.102777},{"c":14.97,"h":15.41,"l":14.96,"n":8470,"o":15.11,"t":"2026-06-08T04:00:00Z","v":350715,"vw":15.108335},{"c":15.53,"h":15.57,"l":14.935,"n":8029,"o":14.96,"t":"2026-06-09T04:00:00Z","v":328685,"vw":15.379672},{"c":15.37,"h":15.79,"l":15.36,"n":8803,"o":15.53,"t":"2026-06-10T04:00:00Z","v":356069,"vw":15.526963},{"c":15.14,"h":15.56,"l":15.13,"n":7472,"o":15.34,"t":"2026-06-11T04:00:00Z","v":336957,"vw":15.253115},{"c":15.42,"h":15.48,"l":14.95,"n":5645,"o":15.09,"t":"2026-06-12T04:00:00Z","v":217368,"vw":15.327906},{"c":15.12,"h":15.7999,"l":15.035,"n":9658,"o":15.41,"t":"2026-06-15T04:00:00Z","v":649314,"vw":15.308017},{"c":15.41,"h":15.48,"l":14.94,"n":7489,"o":15.21,"t":"2026-06-16T04:00:00Z","v":357317,"vw":15.335093},{"c":15.21,"h":16,"l":15.165,"n":10127,"o":15.28,"t":"2026-06-17T04:00:00Z","v":630999,"vw":15.477915},{"c":15.84,"h":15.95,"l":15.325,"n":7376,"o":15.41,"t":"2026-06-18T04:00:00Z","v":469505,"vw":15.757717},{"c":15.82,"h":16.33,"l":15.72,"n":9062,"o":15.9,"t":"2026-06-22T04:00:00Z","v":544665,"vw":15.907374},{"c":15.95,"h":16.16,"l":15.78,"n":7535,"o":15.82,"t":"2026-06-23T04:00:00Z","v":386498,"vw":15.956682},{"c":16.34,"h":16.71,"l":15.59,"n":8298,"o":15.96,"t":"2026-06-24T04:00:00Z","v":457269,"vw":16.389966},{"c":16.76,"h":16.91,"l":16.11,"n":8027,"o":16.34,"t":"2026-06-25T04:00:00Z","v":418271,"vw":16.694989},{"c":17.33,"h":17.47,"l":16.77,"n":9771,"o":16.77,"t":"2026-06-26T04:00:00Z","v":1718184,"vw":17.310889},{"c":16.88,"h":17.55,"l":16.77,"n":10635,"o":17.34,"t":"2026-06-29T04:00:00Z","v":487812,"vw":17.061564},{"c":16.32,"h":16.74,"l":15.75,"n":17701,"o":16.72,"t":"2026-06-30T04:00:00Z","v":1638149,"vw":16.207287},{"c":16.8,"h":17.12,"l":16.53,"n":12054,"o":16.57,"t":"2026-07-01T04:00:00Z","v":739483,"vw":16.80079},{"c":17.11,"h":17.14,"l":16.45,"n":11662,"o":16.91,"t":"2026-07-02T04:00:00Z","v":474043,"vw":16.918935},{"c":17.68,"h":17.86,"l":16.93,"n":8417,"o":16.97,"t":"2026-07-06T04:00:00Z","v":414047,"vw":17.60177},{"c":17.3,"h":17.925,"l":17.16,"n":11145,"o":17.82,"t":"2026-07-07T04:00:00Z","v":779698,"vw":17.405882},{"c":16.89,"h":17.35,"l":16.83,"n":10847,"o":17.05,"t":"2026-07-08T04:00:00Z","v":1292251,"vw":17.050053},{"c":17.42,"h":17.7099,"l":16.84,"n":9593,"o":16.97,"t":"2026-07-09T04:00:00Z","v":613040,"vw":17.386015},{"c":17.56,"h":17.7633,"l":16.865,"n":8270,"o":17.53,"t":"2026-07-10T04:00:00Z","v":421158,"vw":17.430934},{"c":17.85,"h":18.125,"l":17.56,"n":8073,"o":17.56,"t":"2026-07-13T04:00:00Z","v":411177,"vw":17.865747},{"c":16.91,"h":17.56,"l":16.42,"n":12746,"o":17.48,"t":"2026-07-14T04:00:00Z","v":639009,"vw":16.89178},{"c":17.25,"h":17.365,"l":16.73,"n":8788,"o":16.73,"t":"2026-07-15T04:00:00Z","v":447382,"vw":17.1927},{"c":17.72,"h":18.17,"l":17.135,"n":9957,"o":17.55,"t":"2026-07-16T04:00:00Z","v":552908,"vw":17.897663},{"c":17.38,"h":17.71,"l":16.86,"n":10781,"o":17.48,"t":"2026-07-17T04:00:00Z","v":403810,"vw":17.291693},{"c":17.12,"h":17.365,"l":16.99,"n":7223,"o":17.28,"t":"2026-07-20T04:00:00Z","v":371822,"vw":17.177781},{"c":17.04,"h":17.33,"l":16.81,"n":8714,"o":16.89,"t":"2026-07-21T04:00:00Z","v":436912,"vw":17.064205},{"c":16.71,"h":17.29,"l":16.59,"n":7852,"o":17.02,"t":"2026-07-22T04:00:00Z","v":408090,"vw":16.744815},{"c":16.47,"h":16.625,"l":16.26,"n":6605,"o":16.49,"t":"2026-07-23T04:00:00Z","v":331118,"vw":16.48807},{"c":16.62,"h":16.87,"l":16.36,"n":7697,"o":16.36,"t":"2026-07-24T04:00:00Z","v":381084,"vw":16.613598},{"c":17.05,"h":17.26,"l":16.73,"n":11589,"o":16.91,"t":"2026-07-27T04:00:00Z","v":620121,"vw":17.106927},{"c":17.93,"h":18.24,"l":17.575,"n":13401,"o":17.72,"t":"2026-07-28T04:00:00Z","v":704908,"vw":17.917716},{"c":18.44,"h":18.65,"l":17.8,"n":11944,"o":17.92,"t":"2026-07-29T04:00:00Z","v":596666,"vw":18.325062},{"c":17.99,"h":18.59,"l":17.91,"n":10514,"o":18.44,"t":"2026-07-30T04:00:00Z","v":476085,"vw":18.061034},{"c":17.76,"h":18.27,"l":17.495,"n":9981,"o":17.9,"t":"2026-07-31T04:00:00Z","v":369684,"vw":17.727819},{"c":18.45,"h":18.93,"l":18.07,"n":14162,"o":18.07,"t":"2026-08-03T04:00:00Z","v":810215,"vw":18.475181},{"c":18.44,"h":19.35,"l":17.72,"n":21041,"o":17.72,"t":"2026-08-04T04:00:00Z","v":1246055,"vw":18.511479},{"c":18.04,"h":18.355,"l":17.72,"n":10101,"o":18.1,"t":"2026-08-05T04:00:00Z","v":623901,"vw":18.041109},{"c":18.14,"h":18.2,"l":17.65,"n":8153,"o":18.04,"t":"2026-08-06T04:00:00Z","v":435034,"vw":17.960311},{"c":18.61,"h":18.63,"l":18.035,"n":7393,"o":18.1,"t":"2026-08-07T04:00:00Z","v":297286,"vw":18.490677},{"c":18.84,"h":19.15,"l":18.5,"n":9304,"o":18.5,"t":"2026-08-10T04:00:00Z","v":349511,"vw":18.890925},{"c":18.8,"h":19.23,"l":18.675,"n":7702,"o":18.675,"t":"2026-08-11T04:00:00Z","v":415851,"vw":18.946216},{"c":19,"h":19.13,"l":18.39,"n":7154,"o":18.57,"t":"2026-08-12T04:00:00Z","v":327178,"vw":18.873558},{"c":18.95,"h":19.31,"l":18.83,"n":6214,"o":19.21,"t":"2026-08-13T04:00:00Z","v":245938,"vw":18.971987},{"c":18.93,"h":19.07,"l":18.7,"n":5540,"o":19.01,"t":"2026-08-14T04:00:00Z","v":206754,"vw":18.928313},{"c":18.69,"h":18.86,"l":18.49,"n":8551,"o":18.82,"t":"2026-08-17T04:00:00Z","v":481489,"vw":18.674101},{"c":19.14,"h":19.41,"l":18.86,"n":9544,"o":18.86,"t":"2026-08-18T04:00:00Z","v":496186,"vw":19.193555},{"c":19.91,"h":19.92,"l":19.14,"n":8739,"o":19.14,"t":"2026-08-19T04:00:00Z","v":434143,"vw":19.702446},{"c":19.475,"h":19.745,"l":19.105,"n":7785,"o":19.66,"t":"2026-08-20T04:00:00Z","v":431314,"vw":19.482674},{"c":19.96,"h":20.05,"l":19.27,"n":13696,"o":19.47,"t":"2026-08-21T04:00:00Z","v":1290876,"vw":19.773959},{"c":19.47,"h":20.3,"l":19.42,"n":11040,"o":20,"t":"2026-08-24T04:00:00Z","v":696956,"vw":19.764497},{"c":19.54,"h":19.7,"l":19.3,"n":6877,"o":19.48,"t":"2026-08-25T04:00:00Z","v":557788,"vw":19.537196},{"c":19.43,"h":19.95,"l":19.24,"n":11757,"o":19.5,"t":"2026-08-26T04:00:00Z","v":599309,"vw":19.525209},{"c":19.2,"h":19.68,"l":19.17,"n":10329,"o":19.4,"t":"2026-08-27T04:00:00Z","v":628798,"vw":19.477657},{"c":19.21,"h":19.61,"l":19.14,"n":7356,"o":19.38,"t":"2026-08-28T04:00:00Z","v":360939,"vw":19.286537},{"c":19.02,"h":19.17,"l":18.81,"n":7004,"o":19.01,"t":"2026-08-31T04:00:00Z","v":301905,"vw":18.993622},{"c":18.92,"h":19.46,"l":18.62,"n":9356,"o":19.12,"t":"2026-09-01T04:00:00Z","v":559308,"vw":18.91339},{"c":19.16,"h":19.715,"l":18.92,"n":11797,"o":18.92,"t":"2026-09-02T04:00:00Z","v":785304,"vw":19.164136},{"c":18.64,"h":19.65,"l":18.55,"n":8160,"o":19.45,"t":"2026-09-03T04:00:00Z","v":632169,"vw":18.746375},{"c":18.5,"h":18.7466,"l":18.195,"n":8600,"o":18.5,"t":"2026-09-04T04:00:00Z","v":388948,"vw":18.458257},{"c":18.62,"h":18.85,"l":18.16,"n":7802,"o":18.25,"t":"2026-09-08T04:00:00Z","v":541259,"vw":18.577537},{"c":18.41,"h":18.875,"l":18.33,"n":8301,"o":18.82,"t":"2026-09-09T04:00:00Z","v":435991,"vw":18.515367},{"c":18.3,"h":18.69,"l":17.99,"n":9834,"o":18.45,"t":"2026-09-10T04:00:00Z","v":684174,"vw":18.257049},{"c":18.38,"h":19.16,"l":18.21,"n":9911,"o":18.65,"t":"2026-09-11T04:00:00Z","v":589465,"vw":18.369505},{"c":18.7,"h":18.8,"l":18.295,"n":10156,"o":18.54,"t":"2026-09-14T04:00:00Z","v":550440,"vw":18.608689},{"c":18.55,"h":18.935,"l":18.48,"n":9422,"o":18.65,"t":"2026-09-15T04:00:00Z","v":429416,"vw":18.615886},{"c":18.54,"h":18.7899,"l":18.345,"n":8291,"o":18.5,"t":"2026-09-16T04:00:00Z","v":411294,"vw":18.578277},{"c":18.04,"h":18.86,"l":17.95,"n":10167,"o":18.81,"t":"2026-09-17T04:00:00Z","v":593319,"vw":18.213888},{"c":18.09,"h":18.41,"l":17.82,"n":7453,"o":17.87,"t":"2026-09-18T04:00:00Z","v":858745,"vw":18.089776},{"c":18.45,"h":18.55,"l":17.82,"n":12322,"o":18.19,"t":"2026-09-21T04:00:00Z","v":769101,"vw":18.264463},{"c":18.81,"h":18.87,"l":18.59,"n":8868,"o":18.63,"t":"2026-09-22T04:00:00Z","v":448523,"vw":18.769255},{"c":18.6,"h":18.81,"l":18.145,"n":10373,"o":18.76,"t":"2026-09-23T04:00:00Z","v":513536,"vw":18.498601},{"c":18.52,"h":18.77,"l":18.29,"n":11361,"o":18.6,"t":"2026-09-24T04:00:00Z","v":627895,"vw":18.509955},{"c":18.59,"h":18.76,"l":18.285,"n":9644,"o":18.44,"t":"2026-09-25T04:00:00Z","v":624000,"vw":18.569371},{"c":18.76,"h":18.815,"l":18.4,"n":8427,"o":18.59,"t":"2026-09-28T04:00:00Z","v":461266,"vw":18.728924},{"c":19.15,"h":19.6,"l":18.61,"n":10452,"o":18.92,"t":"2026-09-29T04:00:00Z","v":624184,"vw":19.141659},{"c":18.8,"h":19.27,"l":18.8,"n":12718,"o":19.15,"t":"2026-09-30T04:00:00Z","v":640221,"vw":18.930974},{"c":18.41,"h":19.04,"l":18.27,"n":10937,"o":18.87,"t":"2026-10-01T04:00:00Z","v":653002,"vw":18.455906},{"c":18.08,"h":18.8,"l":17.95,"n":9044,"o":18.6,"t":"2026-10-02T04:00:00Z","v":547336,"vw":18.139924},{"c":19.81,"h":19.84,"l":18.26,"n":11073,"o":18.26,"t":"2026-10-05T04:00:00Z","v":632050,"vw":19.442983},{"c":19.55,"h":20,"l":19.21,"n":9964,"o":19.92,"t":"2026-10-06T04:00:00Z","v":538749,"vw":19.49079},{"c":19.1,"h":19.69,"l":18.98,"n":9106,"o":19.27,"t":"2026-10-07T04:00:00Z","v":547647,"vw":19.167582},{"c":18.86,"h":19.12,"l":18.42,"n":9392,"o":18.98,"t":"2026-10-08T04:00:00Z","v":762795,"vw":18.763108},{"c":19.37,"h":19.44,"l":18.9,"n":6783,"o":18.9,"t":"2026-10-09T04:00:00Z","v":555933,"vw":19.281596},{"c":20.1,"h":20.11,"l":19.36,"n":7385,"o":19.4,"t":"2026-10-12T04:00:00Z","v":553709,"vw":19.900361},{"c":19.68,"h":20.26,"l":19.66,"n":7131,"o":20.19,"t":"2026-10-13T04:00:00Z","v":442599,"vw":19.843391},{"c":19.47,"h":19.865,"l":19.415,"n":6712,"o":19.62,"t":"2026-10-14T04:00:00Z","v":407817,"vw":19.564435},{"c":19.91,"h":20.0525,"l":19.51,"n":6755,"o":19.51,"t":"2026-10-15T04:00:00Z","v":467253,"vw":19.880538},{"c":19.68,"h":20.02,"l":19.19,"n":13936,"o":19.91,"t":"2026-10-16T04:00:00Z","v":1165703,"vw":19.636328},{"c":19.66,"h":19.92,"l":19.38,"n":7474,"o":19.38,"t":"2026-10-19T04:00:00Z","v":338154,"vw":19.702269},{"c":20.54,"h":20.59,"l":19.85,"n":9642,"o":19.9,"t":"2026-10-20T04:00:00Z","v":640816,"vw":20.440943},{"c":20.82,"h":21.22,"l":20.275,"n":10856,"o":20.35,"t":"2026-10-21T04:00:00Z","v":812820,"vw":20.88805},{"c":21.56,"h":21.73,"l":20.93,"n":8555,"o":20.93,"t":"2026-10-22T04:00:00Z","v":526149,"vw":21.467146}],"volatilityBars":[{"c":17.88,"h":18.33,"l":17.845,"n":346,"o":18.19,"t":"2026-09-21T13:30:00Z","v":18072,"vw":18.127229},{"c":18,"h":18,"l":17.82,"n":150,"o":17.92,"t":"2026-09-21T13:45:00Z","v":5891,"vw":17.888687},{"c":18.065,"h":18.1912,"l":17.99,"n":523,"o":18.01,"t":"2026-09-21T14:00:00Z","v":63777,"vw":18.036305},{"c":18.09,"h":18.125,"l":17.955,"n":342,"o":18.03,"t":"2026-09-21T14:15:00Z","v":52011,"vw":17.999478},{"c":18.15,"h":18.15,"l":18.105,"n":164,"o":18.105,"t":"2026-09-21T14:30:00Z","v":8652,"vw":18.129653},{"c":18.16,"h":18.19,"l":18.11,"n":421,"o":18.15,"t":"2026-09-21T14:45:00Z","v":24071,"vw":18.141432},{"c":18.21,"h":18.21,"l":18.16,"n":322,"o":18.16,"t":"2026-09-21T15:00:00Z","v":20511,"vw":18.177554},{"c":18.105,"h":18.19,"l":18.1,"n":310,"o":18.19,"t":"2026-09-21T15:15:00Z","v":20958,"vw":18.156944},{"c":18.23,"h":18.25,"l":18.08,"n":213,"o":18.11,"t":"2026-09-21T15:30:00Z","v":12319,"vw":18.164541},{"c":18.23,"h":18.28,"l":18.23,"n":177,"o":18.23,"t":"2026-09-21T15:45:00Z","v":8624,"vw":18.256962},{"c":18.16,"h":18.23,"l":18.14,"n":223,"o":18.215,"t":"2026-09-21T16:00:00Z","v":9235,"vw":18.169721},{"c":18.2401,"h":18.245,"l":18.17,"n":235,"o":18.17,"t":"2026-09-21T16:15:00Z","v":14102,"vw":18.201837},{"c":18.14,"h":18.235,"l":18.14,"n":210,"o":18.235,"t":"2026-09-21T16:30:00Z","v":18662,"vw":18.197828},{"c":18.01,"h":18.15,"l":18.01,"n":248,"o":18.15,"t":"2026-09-21T16:45:00Z","v":10440,"vw":18.081902},{"c":18.02,"h":18.04,"l":17.95,"n":171,"o":18.03,"t":"2026-09-21T17:00:00Z","v":7998,"vw":18.001306},{"c":18.14,"h":18.14,"l":17.99,"n":193,"o":18,"t":"2026-09-21T17:15:00Z","v":10059,"vw":18.059373},{"c":18.14,"h":18.19,"l":18.135,"n":172,"o":18.16,"t":"2026-09-21T17:30:00Z","v":6031,"vw":18.165661},{"c":18.175,"h":18.22,"l":18.16,"n":267,"o":18.16,"t":"2026-09-21T17:45:00Z","v":15595,"vw":18.185764},{"c":18.235,"h":18.24,"l":18.18,"n":333,"o":18.18,"t":"2026-09-21T18:00:00Z","v":11767,"vw":18.206178},{"c":18.21,"h":18.245,"l":18.2,"n":249,"o":18.23,"t":"2026-09-21T18:15:00Z","v":7562,"vw":18.212902},{"c":18.23,"h":18.26,"l":18.21,"n":254,"o":18.215,"t":"2026-09-21T18:30:00Z","v":10495,"vw":18.235674},{"c":18.26,"h":18.28,"l":18.22,"n":239,"o":18.22,"t":"2026-09-21T18:45:00Z","v":9571,"vw":18.243748},{"c":18.33,"h":18.335,"l":18.27,"n":375,"o":18.28,"t":"2026-09-21T19:00:00Z","v":12080,"vw":18.309349},{"c":18.38,"h":18.39,"l":18.3,"n":492,"o":18.325,"t":"2026-09-21T19:15:00Z","v":36619,"vw":18.361043},{"c":18.53,"h":18.55,"l":18.38,"n":810,"o":18.38,"t":"2026-09-21T19:30:00Z","v":40495,"vw":18.478501},{"c":18.45,"h":18.53,"l":18.31,"n":3566,"o":18.53,"t":"2026-09-21T19:45:00Z","v":224541,"vw":18.436155},{"c":18.54,"h":18.54,"l":18.45,"n":21,"o":18.45,"t":"2026-09-21T20:00:00Z","v":65026,"vw":18.450321},{"c":18.8,"h":18.83,"l":18.61,"n":236,"o":18.63,"t":"2026-09-22T13:30:00Z","v":24546,"vw":18.719601},{"c":18.8,"h":18.86,"l":18.79,"n":41,"o":18.805,"t":"2026-09-22T13:45:00Z","v":2789,"vw":18.806917},{"c":18.81,"h":18.86,"l":18.72,"n":881,"o":18.77,"t":"2026-09-22T14:00:00Z","v":69777,"vw":18.789749},{"c":18.67,"h":18.87,"l":18.615,"n":210,"o":18.87,"t":"2026-09-22T14:15:00Z","v":12807,"vw":18.762251},{"c":18.7,"h":18.7399,"l":18.59,"n":503,"o":18.61,"t":"2026-09-22T14:30:00Z","v":28372,"vw":18.674044},{"c":18.74,"h":18.74,"l":18.675,"n":210,"o":18.69,"t":"2026-09-22T14:45:00Z","v":11444,"vw":18.689663},{"c":18.835,"h":18.835,"l":18.745,"n":153,"o":18.745,"t":"2026-09-22T15:00:00Z","v":4239,"vw":18.780705},{"c":18.82,"h":18.82,"l":18.77,"n":136,"o":18.81,"t":"2026-09-22T15:15:00Z","v":2930,"vw":18.790885},{"c":18.79,"h":18.81,"l":18.75,"n":88,"o":18.81,"t":"2026-09-22T15:30:00Z","v":2332,"vw":18.766408},{"c":18.78,"h":18.84,"l":18.74,"n":191,"o":18.76,"t":"2026-09-22T15:45:00Z","v":7787,"vw":18.786308},{"c":18.805,"h":18.805,"l":18.805,"n":32,"o":18.805,"t":"2026-09-22T16:00:00Z","v":1428,"vw":18.805},{"c":18.83,"h":18.87,"l":18.82,"n":242,"o":18.83,"t":"2026-09-22T16:15:00Z","v":11434,"vw":18.855233},{"c":18.84,"h":18.84,"l":18.825,"n":53,"o":18.83,"t":"2026-09-22T16:30:00Z","v":1174,"vw":18.831},{"c":18.851,"h":18.855,"l":18.83,"n":109,"o":18.83,"t":"2026-09-22T16:45:00Z","v":3864,"vw":18.848854},{"c":18.73,"h":18.87,"l":18.73,"n":221,"o":18.86,"t":"2026-09-22T17:00:00Z","v":8469,"vw":18.794099},{"c":18.68,"h":18.74,"l":18.62,"n":443,"o":18.72,"t":"2026-09-22T17:15:00Z","v":16133,"vw":18.689639},{"c":18.755,"h":18.815,"l":18.715,"n":238,"o":18.745,"t":"2026-09-22T17:30:00Z","v":28098,"vw":18.737355},{"c":18.81,"h":18.83,"l":18.736,"n":302,"o":18.775,"t":"2026-09-22T17:45:00Z","v":14714,"vw":18.777128},{"c":18.72,"h":18.8,"l":18.72,"n":257,"o":18.8,"t":"2026-09-22T18:00:00Z","v":16857,"vw":18.750103},{"c":18.74,"h":18.74,"l":18.72,"n":157,"o":18.73,"t":"2026-09-22T18:15:00Z","v":4346,"vw":18.733},{"c":18.71,"h":18.745,"l":18.705,"n":124,"o":18.74,"t":"2026-09-22T18:30:00Z","v":3714,"vw":18.722046},{"c":18.73,"h":18.73,"l":18.72,"n":135,"o":18.72,"t":"2026-09-22T18:45:00Z","v":3241,"vw":18.726051},{"c":18.73,"h":18.75,"l":18.71,"n":188,"o":18.74,"t":"2026-09-22T19:00:00Z","v":4839,"vw":18.727134},{"c":18.705,"h":18.76,"l":18.7,"n":241,"o":18.76,"t":"2026-09-22T19:15:00Z","v":8005,"vw":18.72634},{"c":18.84,"h":18.84,"l":18.71,"n":464,"o":18.71,"t":"2026-09-22T19:30:00Z","v":17750,"vw":18.76196},{"c":18.82,"h":18.85,"l":18.795,"n":1577,"o":18.83,"t":"2026-09-22T19:45:00Z","v":62762,"vw":18.816945},{"c":18.81,"h":18.81,"l":18.81,"n":26,"o":18.81,"t":"2026-09-22T20:00:00Z","v":52355,"vw":18.81},{"c":18.78,"h":18.81,"l":18.68,"n":194,"o":18.76,"t":"2026-09-23T13:30:00Z","v":28200,"vw":18.747706},{"c":18.505,"h":18.66,"l":18.49,"n":175,"o":18.66,"t":"2026-09-23T13:45:00Z","v":6999,"vw":18.579782},{"c":18.5,"h":18.51,"l":18.425,"n":303,"o":18.43,"t":"2026-09-23T14:00:00Z","v":23296,"vw":18.479421},{"c":18.54,"h":18.6076,"l":18.53,"n":187,"o":18.53,"t":"2026-09-23T14:15:00Z","v":9682,"vw":18.553358},{"c":18.53,"h":18.6144,"l":18.49,"n":201,"o":18.535,"t":"2026-09-23T14:30:00Z","v":6959,"vw":18.563958},{"c":18.485,"h":18.54,"l":18.42,"n":380,"o":18.54,"t":"2026-09-23T14:45:00Z","v":22433,"vw":18.452138},{"c":18.51,"h":18.57,"l":18.46,"n":231,"o":18.48,"t":"2026-09-23T15:00:00Z","v":5510,"vw":18.503511},{"c":18.495,"h":18.57,"l":18.49,"n":333,"o":18.55,"t":"2026-09-23T15:15:00Z","v":13830,"vw":18.503612},{"c":18.5,"h":18.52,"l":18.48,"n":254,"o":18.51,"t":"2026-09-23T15:30:00Z","v":11839,"vw":18.500857},{"c":18.405,"h":18.5,"l":18.4,"n":181,"o":18.5,"t":"2026-09-23T15:45:00Z","v":4458,"vw":18.446152},{"c":18.395,"h":18.425,"l":18.395,"n":121,"o":18.405,"t":"2026-09-23T16:00:00Z","v":2543,"vw":18.415},{"c":18.35,"h":18.41,"l":18.345,"n":185,"o":18.41,"t":"2026-09-23T16:15:00Z","v":3626,"vw":18.371318},{"c":18.315,"h":18.35,"l":18.29,"n":278,"o":18.345,"t":"2026-09-23T16:30:00Z","v":16234,"vw":18.304776},{"c":18.21,"h":18.315,"l":18.21,"n":188,"o":18.315,"t":"2026-09-23T16:45:00Z","v":4470,"vw":18.281087},{"c":18.155,"h":18.24,"l":18.145,"n":292,"o":18.21,"t":"2026-09-23T17:00:00Z","v":16601,"vw":18.188727},{"c":18.26,"h":18.26,"l":18.155,"n":320,"o":18.155,"t":"2026-09-23T17:15:00Z","v":22935,"vw":18.214085},{"c":18.305,"h":18.305,"l":18.21,"n":293,"o":18.25,"t":"2026-09-23T17:30:00Z","v":11482,"vw":18.244954},{"c":18.31,"h":18.32,"l":18.295,"n":193,"o":18.315,"t":"2026-09-23T17:45:00Z","v":3759,"vw":18.309888},{"c":18.35,"h":18.36,"l":18.3,"n":185,"o":18.305,"t":"2026-09-23T18:00:00Z","v":4967,"vw":18.327976},{"c":18.38,"h":18.4,"l":18.34,"n":154,"o":18.345,"t":"2026-09-23T18:15:00Z","v":5775,"vw":18.365151},{"c":18.4,"h":18.41,"l":18.4,"n":117,"o":18.4,"t":"2026-09-23T18:30:00Z","v":2941,"vw":18.403561},{"c":18.39,"h":18.42,"l":18.39,"n":203,"o":18.4,"t":"2026-09-23T18:45:00Z","v":6700,"vw":18.403033},{"c":18.415,"h":18.42,"l":18.37,"n":300,"o":18.37,"t":"2026-09-23T19:00:00Z","v":8921,"vw":18.38813},{"c":18.51,"h":18.515,"l":18.42,"n":542,"o":18.42,"t":"2026-09-23T19:15:00Z","v":25511,"vw":18.470686},{"c":18.495,"h":18.51,"l":18.47,"n":808,"o":18.51,"t":"2026-09-23T19:30:00Z","v":38127,"vw":18.496491},{"c":18.615,"h":18.63,"l":18.49,"n":1946,"o":18.49,"t":"2026-09-23T19:45:00Z","v":107661,"vw":18.568804},{"c":18.6,"h":18.6,"l":18.6,"n":25,"o":18.6,"t":"2026-09-23T20:00:00Z","v":77911,"vw":18.6},{"c":18.64,"h":18.77,"l":18.57,"n":162,"o":18.6,"t":"2026-09-24T13:30:00Z","v":13768,"vw":18.623284},{"c":18.705,"h":18.715,"l":18.67,"n":79,"o":18.68,"t":"2026-09-24T13:45:00Z","v":7368,"vw":18.704489},{"c":18.725,"h":18.74,"l":18.6,"n":229,"o":18.705,"t":"2026-09-24T14:00:00Z","v":11409,"vw":18.694137},{"c":18.605,"h":18.7,"l":18.53,"n":206,"o":18.7,"t":"2026-09-24T14:15:00Z","v":48681,"vw":18.584876},{"c":18.405,"h":18.58,"l":18.39,"n":235,"o":18.58,"t":"2026-09-24T14:30:00Z","v":6550,"vw":18.455523},{"c":18.425,"h":18.435,"l":18.29,"n":407,"o":18.43,"t":"2026-09-24T14:45:00Z","v":25149,"vw":18.392421},{"c":18.41,"h":18.51,"l":18.36,"n":1188,"o":18.425,"t":"2026-09-24T15:00:00Z","v":82435,"vw":18.459737},{"c":18.45,"h":18.45,"l":18.43,"n":171,"o":18.43,"t":"2026-09-24T15:15:00Z","v":6268,"vw":18.432963},{"c":18.46,"h":18.51,"l":18.44,"n":199,"o":18.45,"t":"2026-09-24T15:30:00Z","v":11182,"vw":18.47548},{"c":18.555,"h":18.57,"l":18.45,"n":284,"o":18.46,"t":"2026-09-24T15:45:00Z","v":12471,"vw":18.527758},{"c":18.52,"h":18.545,"l":18.49,"n":350,"o":18.545,"t":"2026-09-24T16:00:00Z","v":11570,"vw":18.50312},{"c":18.6,"h":18.71,"l":18.525,"n":408,"o":18.525,"t":"2026-09-24T16:15:00Z","v":12029,"vw":18.634676},{"c":18.6,"h":18.65,"l":18.54,"n":217,"o":18.59,"t":"2026-09-24T16:30:00Z","v":6284,"vw":18.587889},{"c":18.51,"h":18.59,"l":18.51,"n":132,"o":18.59,"t":"2026-09-24T16:45:00Z","v":4492,"vw":18.551431},{"c":18.45,"h":18.515,"l":18.45,"n":170,"o":18.505,"t":"2026-09-24T17:00:00Z","v":5697,"vw":18.487781},{"c":18.555,"h":18.57,"l":18.44,"n":386,"o":18.48,"t":"2026-09-24T17:15:00Z","v":17994,"vw":18.52148},{"c":18.5,"h":18.55,"l":18.45,"n":327,"o":18.55,"t":"2026-09-24T17:30:00Z","v":34471,"vw":18.502251},{"c":18.41,"h":18.43,"l":18.35,"n":287,"o":18.43,"t":"2026-09-24T17:45:00Z","v":9758,"vw":18.385443},{"c":18.46,"h":18.47,"l":18.41,"n":264,"o":18.41,"t":"2026-09-24T18:00:00Z","v":8978,"vw":18.443009},{"c":18.485,"h":18.5,"l":18.46,"n":260,"o":18.48,"t":"2026-09-24T18:15:00Z","v":8404,"vw":18.475993},{"c":18.5107,"h":18.5107,"l":18.44,"n":359,"o":18.485,"t":"2026-09-24T18:30:00Z","v":14649,"vw":18.485787},{"c":18.5,"h":18.56,"l":18.47,"n":429,"o":18.48,"t":"2026-09-24T18:45:00Z","v":15115,"vw":18.522885},{"c":18.515,"h":18.515,"l":18.49,"n":265,"o":18.49,"t":"2026-09-24T19:00:00Z","v":8253,"vw":18.501954},{"c":18.5,"h":18.58,"l":18.48,"n":380,"o":18.53,"t":"2026-09-24T19:15:00Z","v":13659,"vw":18.507653},{"c":18.42,"h":18.49,"l":18.42,"n":440,"o":18.49,"t":"2026-09-24T19:30:00Z","v":20036,"vw":18.473654},{"c":18.515,"h":18.58,"l":18.4,"n":2134,"o":18.42,"t":"2026-09-24T19:45:00Z","v":136913,"vw":18.501349},{"c":18.52,"h":18.52,"l":18.52,"n":17,"o":18.52,"t":"2026-09-24T20:00:00Z","v":53741,"vw":18.52},{"c":18.65,"h":18.65,"l":18.52,"n":8,"o":18.52,"t":"2026-09-25T11:15:00Z","v":222,"vw":18.586585},{"c":18.44,"h":18.49,"l":18.285,"n":141,"o":18.44,"t":"2026-09-25T13:30:00Z","v":10166,"vw":18.395687},{"c":18.33,"h":18.415,"l":18.33,"n":11,"o":18.415,"t":"2026-09-25T13:45:00Z","v":791,"vw":18.402892},{"c":18.45,"h":18.45,"l":18.37,"n":97,"o":18.4061,"t":"2026-09-25T14:00:00Z","v":3744,"vw":18.405303},{"c":18.5,"h":18.51,"l":18.44,"n":133,"o":18.44,"t":"2026-09-25T14:15:00Z","v":9042,"vw":18.489895},{"c":18.475,"h":18.54,"l":18.45,"n":397,"o":18.475,"t":"2026-09-25T14:30:00Z","v":35313,"vw":18.509421},{"c":18.57,"h":18.58,"l":18.49,"n":544,"o":18.5,"t":"2026-09-25T14:45:00Z","v":41438,"vw":18.510121},{"c":18.62,"h":18.62,"l":18.55,"n":204,"o":18.58,"t":"2026-09-25T15:00:00Z","v":10659,"vw":18.579147},{"c":18.62,"h":18.66,"l":18.6,"n":108,"o":18.6,"t":"2026-09-25T15:15:00Z","v":3358,"vw":18.645579},{"c":18.66,"h":18.69,"l":18.65,"n":143,"o":18.66,"t":"2026-09-25T15:30:00Z","v":4520,"vw":18.662222},{"c":18.7,"h":18.7,"l":18.64,"n":68,"o":18.64,"t":"2026-09-25T15:45:00Z","v":2049,"vw":18.671887},{"c":18.76,"h":18.76,"l":18.68,"n":140,"o":18.68,"t":"2026-09-25T16:00:00Z","v":5352,"vw":18.715119},{"c":18.69,"h":18.755,"l":18.69,"n":102,"o":18.73,"t":"2026-09-25T16:15:00Z","v":3122,"vw":18.73344},{"c":18.68,"h":18.69,"l":18.65,"n":103,"o":18.69,"t":"2026-09-25T16:30:00Z","v":3370,"vw":18.677845},{"c":18.665,"h":18.7,"l":18.62,"n":147,"o":18.66,"t":"2026-09-25T16:45:00Z","v":7947,"vw":18.679831},{"c":18.655,"h":18.705,"l":18.655,"n":58,"o":18.68,"t":"2026-09-25T17:00:00Z","v":1610,"vw":18.69121},{"c":18.69,"h":18.6999,"l":18.655,"n":130,"o":18.67,"t":"2026-09-25T17:15:00Z","v":4574,"vw":18.679878},{"c":18.67,"h":18.67,"l":18.655,"n":130,"o":18.665,"t":"2026-09-25T17:30:00Z","v":6281,"vw":18.662597},{"c":18.65,"h":18.66,"l":18.62,"n":169,"o":18.65,"t":"2026-09-25T17:45:00Z","v":6694,"vw":18.635267},{"c":18.68,"h":18.69,"l":18.63,"n":348,"o":18.65,"t":"2026-09-25T18:00:00Z","v":19511,"vw":18.653223},{"c":18.64,"h":18.69,"l":18.64,"n":170,"o":18.68,"t":"2026-09-25T18:15:00Z","v":8776,"vw":18.657639},{"c":18.61,"h":18.67,"l":18.6,"n":202,"o":18.67,"t":"2026-09-25T18:30:00Z","v":7051,"vw":18.635336},{"c":18.71,"h":18.72,"l":18.61,"n":304,"o":18.61,"t":"2026-09-25T18:45:00Z","v":22345,"vw":18.679609},{"c":18.58,"h":18.6953,"l":18.515,"n":836,"o":18.69,"t":"2026-09-25T19:00:00Z","v":41984,"vw":18.567697},{"c":18.57,"h":18.59,"l":18.54,"n":266,"o":18.56,"t":"2026-09-25T19:15:00Z","v":12307,"vw":18.559091},{"c":18.51,"h":18.58,"l":18.495,"n":1133,"o":18.55,"t":"2026-09-25T19:30:00Z","v":100222,"vw":18.546014},{"c":18.595,"h":18.75,"l":18.49,"n":2122,"o":18.51,"t":"2026-09-25T19:45:00Z","v":155678,"vw":18.565675},{"c":18.59,"h":18.59,"l":18.59,"n":28,"o":18.59,"t":"2026-09-25T20:00:00Z","v":79085,"vw":18.59},{"c":18.59,"h":18.59,"l":18.555,"n":38,"o":18.59,"t":"2026-09-28T13:30:00Z","v":3740,"vw":18.588355},{"c":18.5,"h":18.5,"l":18.4,"n":151,"o":18.41,"t":"2026-09-28T13:45:00Z","v":5994,"vw":18.42063},{"c":18.75,"h":18.76,"l":18.57,"n":191,"o":18.57,"t":"2026-09-28T14:00:00Z","v":6811,"vw":18.673967},{"c":18.815,"h":18.815,"l":18.69,"n":217,"o":18.74,"t":"2026-09-28T14:15:00Z","v":7097,"vw":18.752717},{"c":18.76,"h":18.8,"l":18.74,"n":305,"o":18.76,"t":"2026-09-28T14:30:00Z","v":11726,"vw":18.780933},{"c":18.73,"h":18.81,"l":18.72,"n":295,"o":18.79,"t":"2026-09-28T14:45:00Z","v":10395,"vw":18.789464},{"c":18.73,"h":18.735,"l":18.6744,"n":210,"o":18.72,"t":"2026-09-28T15:00:00Z","v":8358,"vw":18.700747},{"c":18.74,"h":18.77,"l":18.73,"n":224,"o":18.74,"t":"2026-09-28T15:15:00Z","v":6418,"vw":18.746923},{"c":18.74,"h":18.7599,"l":18.74,"n":67,"o":18.74,"t":"2026-09-28T15:30:00Z","v":1767,"vw":18.747448},{"c":18.73,"h":18.74,"l":18.72,"n":112,"o":18.72,"t":"2026-09-28T15:45:00Z","v":3261,"vw":18.724802},{"c":18.69,"h":18.725,"l":18.69,"n":147,"o":18.72,"t":"2026-09-28T16:00:00Z","v":4338,"vw":18.71474},{"c":18.78,"h":18.78,"l":18.68,"n":212,"o":18.68,"t":"2026-09-28T16:15:00Z","v":7064,"vw":18.718771},{"c":18.67,"h":18.77,"l":18.655,"n":304,"o":18.75,"t":"2026-09-28T16:30:00Z","v":14779,"vw":18.731721},{"c":18.67,"h":18.68,"l":18.65,"n":48,"o":18.67,"t":"2026-09-28T16:45:00Z","v":1686,"vw":18.661483},{"c":18.76,"h":18.805,"l":18.69,"n":369,"o":18.69,"t":"2026-09-28T17:00:00Z","v":17776,"vw":18.763349},{"c":18.68,"h":18.74,"l":18.62,"n":188,"o":18.74,"t":"2026-09-28T17:15:00Z","v":9134,"vw":18.673408},{"c":18.61,"h":18.685,"l":18.61,"n":149,"o":18.685,"t":"2026-09-28T17:30:00Z","v":7195,"vw":18.641779},{"c":18.64,"h":18.64,"l":18.6,"n":139,"o":18.6,"t":"2026-09-28T17:45:00Z","v":4695,"vw":18.625316},{"c":18.66,"h":18.67,"l":18.64,"n":191,"o":18.64,"t":"2026-09-28T18:00:00Z","v":9369,"vw":18.653203},{"c":18.7,"h":18.7,"l":18.63,"n":363,"o":18.66,"t":"2026-09-28T18:15:00Z","v":22808,"vw":18.674443},{"c":18.74,"h":18.74,"l":18.68,"n":132,"o":18.68,"t":"2026-09-28T18:30:00Z","v":4530,"vw":18.700397},{"c":18.69,"h":18.735,"l":18.68,"n":188,"o":18.735,"t":"2026-09-28T18:45:00Z","v":10089,"vw":18.696296},{"c":18.7,"h":18.71,"l":18.67,"n":386,"o":18.685,"t":"2026-09-28T19:00:00Z","v":31108,"vw":18.692294},{"c":18.72,"h":18.72,"l":18.7,"n":122,"o":18.71,"t":"2026-09-28T19:15:00Z","v":5958,"vw":18.71439},{"c":18.76,"h":18.81,"l":18.72,"n":470,"o":18.72,"t":"2026-09-28T19:30:00Z","v":28263,"vw":18.767463},{"c":18.77,"h":18.79,"l":18.665,"n":1468,"o":18.76,"t":"2026-09-28T19:45:00Z","v":111044,"vw":18.744625},{"c":19.14,"h":19.14,"l":18.76,"n":23,"o":18.76,"t":"2026-09-28T20:00:00Z","v":82585,"vw":18.761562},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-09-28T20:15:00Z","v":312,"vw":18.76},{"c":19.4,"h":19.4,"l":18.61,"n":307,"o":18.92,"t":"2026-09-29T13:30:00Z","v":31508,"vw":18.93727},{"c":19.1493,"h":19.42,"l":19.07,"n":444,"o":19.38,"t":"2026-09-29T13:45:00Z","v":25258,"vw":19.306275},{"c":19.465,"h":19.47,"l":19.07,"n":431,"o":19.19,"t":"2026-09-29T14:00:00Z","v":21759,"vw":19.225037},{"c":19.51,"h":19.53,"l":19.34,"n":369,"o":19.47,"t":"2026-09-29T14:15:00Z","v":29940,"vw":19.467487},{"c":19.45,"h":19.6,"l":19.3546,"n":338,"o":19.5,"t":"2026-09-29T14:30:00Z","v":24273,"vw":19.495625},{"c":19.54,"h":19.56,"l":19.4,"n":162,"o":19.5,"t":"2026-09-29T14:45:00Z","v":6058,"vw":19.495314},{"c":19.425,"h":19.49,"l":19.39,"n":234,"o":19.49,"t":"2026-09-29T15:00:00Z","v":10468,"vw":19.44244},{"c":19.4399,"h":19.46,"l":19.42,"n":165,"o":19.425,"t":"2026-09-29T15:15:00Z","v":8034,"vw":19.440242},{"c":19.47,"h":19.5,"l":19.42,"n":171,"o":19.44,"t":"2026-09-29T15:30:00Z","v":6091,"vw":19.454777},{"c":19.43,"h":19.48,"l":19.4,"n":261,"o":19.47,"t":"2026-09-29T15:45:00Z","v":21404,"vw":19.416128},{"c":19.22,"h":19.43,"l":19.22,"n":198,"o":19.43,"t":"2026-09-29T16:00:00Z","v":11266,"vw":19.290507},{"c":19.15,"h":19.24,"l":19.15,"n":149,"o":19.23,"t":"2026-09-29T16:15:00Z","v":4238,"vw":19.194038},{"c":19.115,"h":19.19,"l":19.06,"n":809,"o":19.155,"t":"2026-09-29T16:30:00Z","v":50680,"vw":19.119077},{"c":18.96,"h":19.12,"l":18.96,"n":151,"o":19.12,"t":"2026-09-29T16:45:00Z","v":13682,"vw":18.991785},{"c":18.93,"h":18.96,"l":18.9,"n":233,"o":18.93,"t":"2026-09-29T17:00:00Z","v":10527,"vw":18.931634},{"c":18.945,"h":18.96,"l":18.91,"n":298,"o":18.95,"t":"2026-09-29T17:15:00Z","v":13966,"vw":18.938522},{"c":18.825,"h":18.94,"l":18.79,"n":220,"o":18.93,"t":"2026-09-29T17:30:00Z","v":19234,"vw":18.830983},{"c":18.79,"h":18.87,"l":18.79,"n":148,"o":18.825,"t":"2026-09-29T17:45:00Z","v":5744,"vw":18.829563},{"c":18.8,"h":18.875,"l":18.8,"n":271,"o":18.805,"t":"2026-09-29T18:00:00Z","v":12701,"vw":18.841004},{"c":18.87,"h":18.87,"l":18.79,"n":186,"o":18.79,"t":"2026-09-29T18:15:00Z","v":3828,"vw":18.824257},{"c":18.92,"h":18.94,"l":18.86,"n":137,"o":18.86,"t":"2026-09-29T18:30:00Z","v":6383,"vw":18.913151},{"c":18.945,"h":18.945,"l":18.89,"n":156,"o":18.931,"t":"2026-09-29T18:45:00Z","v":5082,"vw":18.910752},{"c":18.93,"h":18.97,"l":18.93,"n":197,"o":18.96,"t":"2026-09-29T19:00:00Z","v":6782,"vw":18.948811},{"c":18.9,"h":18.95,"l":18.895,"n":277,"o":18.915,"t":"2026-09-29T19:15:00Z","v":11041,"vw":18.917574},{"c":19.015,"h":19.08,"l":18.87,"n":465,"o":18.89,"t":"2026-09-29T19:30:00Z","v":22540,"vw":18.988764},{"c":19.15,"h":19.16,"l":18.95,"n":1724,"o":19.015,"t":"2026-09-29T19:45:00Z","v":134570,"vw":19.076526},{"c":19.15,"h":19.15,"l":19.15,"n":11,"o":19.15,"t":"2026-09-29T20:00:00Z","v":82305,"vw":19.15},{"c":18.94,"h":19.27,"l":18.94,"n":81,"o":19.15,"t":"2026-09-30T13:30:00Z","v":7326,"vw":19.146492},{"c":18.97,"h":19.09,"l":18.97,"n":164,"o":18.995,"t":"2026-09-30T13:45:00Z","v":9679,"vw":19.04548},{"c":19.11,"h":19.16,"l":19.01,"n":291,"o":19.01,"t":"2026-09-30T14:00:00Z","v":34084,"vw":19.105621},{"c":18.89,"h":19.07,"l":18.84,"n":367,"o":19.07,"t":"2026-09-30T14:15:00Z","v":12299,"vw":18.949291},{"c":18.94,"h":18.99,"l":18.9,"n":430,"o":18.93,"t":"2026-09-30T14:30:00Z","v":17240,"vw":18.961609},{"c":19.03,"h":19.08,"l":18.93,"n":651,"o":18.94,"t":"2026-09-30T14:45:00Z","v":36051,"vw":18.997567},{"c":19.01,"h":19.06,"l":19,"n":217,"o":19.02,"t":"2026-09-30T15:00:00Z","v":6168,"vw":19.027747},{"c":19.12,"h":19.12,"l":19.01,"n":259,"o":19.01,"t":"2026-09-30T15:15:00Z","v":21658,"vw":19.10295},{"c":18.94,"h":19.15,"l":18.94,"n":452,"o":19.12,"t":"2026-09-30T15:30:00Z","v":14508,"vw":19.111187},{"c":18.89,"h":19.02,"l":18.87,"n":314,"o":18.92,"t":"2026-09-30T15:45:00Z","v":14882,"vw":18.957894},{"c":18.905,"h":18.905,"l":18.85,"n":253,"o":18.9,"t":"2026-09-30T16:00:00Z","v":4591,"vw":18.884367},{"c":19.005,"h":19.005,"l":18.9,"n":325,"o":18.91,"t":"2026-09-30T16:15:00Z","v":8152,"vw":18.944253},{"c":18.995,"h":19.015,"l":18.95,"n":298,"o":19.015,"t":"2026-09-30T16:30:00Z","v":7210,"vw":18.968588},{"c":18.985,"h":19.01,"l":18.98,"n":220,"o":19,"t":"2026-09-30T16:45:00Z","v":3139,"vw":18.992075},{"c":19.015,"h":19.015,"l":18.945,"n":361,"o":18.99,"t":"2026-09-30T17:00:00Z","v":23457,"vw":18.980752},{"c":19,"h":19.025,"l":18.94,"n":319,"o":19.025,"t":"2026-09-30T17:15:00Z","v":24591,"vw":18.952686},{"c":19.03,"h":19.03,"l":18.95,"n":317,"o":19.01,"t":"2026-09-30T17:30:00Z","v":21400,"vw":18.960595},{"c":19.025,"h":19.03,"l":19.005,"n":258,"o":19.03,"t":"2026-09-30T17:45:00Z","v":6948,"vw":19.019668},{"c":18.98,"h":19.04,"l":18.97,"n":279,"o":19.02,"t":"2026-09-30T18:00:00Z","v":7115,"vw":19.013383},{"c":19.02,"h":19.02,"l":18.99,"n":189,"o":19,"t":"2026-09-30T18:15:00Z","v":3690,"vw":19.009176},{"c":19.04,"h":19.04,"l":19.01,"n":241,"o":19.02,"t":"2026-09-30T18:30:00Z","v":5679,"vw":19.029503},{"c":19.02,"h":19.05,"l":19.02,"n":244,"o":19.04,"t":"2026-09-30T18:45:00Z","v":3684,"vw":19.039147},{"c":19.01,"h":19.045,"l":19.01,"n":303,"o":19.03,"t":"2026-09-30T19:00:00Z","v":7089,"vw":19.030854},{"c":19.03,"h":19.04,"l":19.015,"n":228,"o":19.03,"t":"2026-09-30T19:15:00Z","v":7701,"vw":19.029966},{"c":18.99,"h":19.03,"l":18.985,"n":483,"o":19.03,"t":"2026-09-30T19:30:00Z","v":14516,"vw":19.013796},{"c":18.8,"h":19.01,"l":18.8,"n":1967,"o":18.99,"t":"2026-09-30T19:45:00Z","v":152238,"vw":18.870303},{"c":18.8,"h":18.8,"l":18.8,"n":9,"o":18.8,"t":"2026-09-30T20:00:00Z","v":100727,"vw":18.8},{"c":18.905,"h":19.04,"l":18.81,"n":368,"o":18.87,"t":"2026-10-01T13:30:00Z","v":23156,"vw":18.876429},{"c":18.52,"h":18.88,"l":18.52,"n":374,"o":18.88,"t":"2026-10-01T13:45:00Z","v":17829,"vw":18.664917},{"c":18.575,"h":18.76,"l":18.46,"n":379,"o":18.52,"t":"2026-10-01T14:00:00Z","v":29451,"vw":18.621655},{"c":18.655,"h":18.67,"l":18.59,"n":380,"o":18.6,"t":"2026-10-01T14:15:00Z","v":14518,"vw":18.632903},{"c":18.55,"h":18.68,"l":18.55,"n":231,"o":18.67,"t":"2026-10-01T14:30:00Z","v":8351,"vw":18.604252},{"c":18.395,"h":18.56,"l":18.38,"n":210,"o":18.56,"t":"2026-10-01T14:45:00Z","v":7919,"vw":18.428571},{"c":18.4,"h":18.455,"l":18.395,"n":223,"o":18.42,"t":"2026-10-01T15:00:00Z","v":7083,"vw":18.429318},{"c":18.39,"h":18.47,"l":18.39,"n":203,"o":18.4,"t":"2026-10-01T15:15:00Z","v":6990,"vw":18.428517},{"c":18.45,"h":18.515,"l":18.38,"n":171,"o":18.38,"t":"2026-10-01T15:30:00Z","v":6494,"vw":18.452609},{"c":18.4,"h":18.435,"l":18.37,"n":185,"o":18.42,"t":"2026-10-01T15:45:00Z","v":5602,"vw":18.403028},{"c":18.4169,"h":18.465,"l":18.4,"n":188,"o":18.405,"t":"2026-10-01T16:00:00Z","v":7039,"vw":18.441149},{"c":18.44,"h":18.45,"l":18.38,"n":177,"o":18.4,"t":"2026-10-01T16:15:00Z","v":6645,"vw":18.415729},{"c":18.405,"h":18.47,"l":18.37,"n":240,"o":18.45,"t":"2026-10-01T16:30:00Z","v":7115,"vw":18.426074},{"c":18.385,"h":18.42,"l":18.375,"n":235,"o":18.4,"t":"2026-10-01T16:45:00Z","v":7294,"vw":18.392476},{"c":18.415,"h":18.465,"l":18.37,"n":369,"o":18.385,"t":"2026-10-01T17:00:00Z","v":22744,"vw":18.408714},{"c":18.47,"h":18.5,"l":18.4012,"n":215,"o":18.415,"t":"2026-10-01T17:15:00Z","v":10210,"vw":18.436666},{"c":18.52,"h":18.52,"l":18.435,"n":422,"o":18.49,"t":"2026-10-01T17:30:00Z","v":15497,"vw":18.459299},{"c":18.34,"h":18.49,"l":18.33,"n":333,"o":18.48,"t":"2026-10-01T17:45:00Z","v":13098,"vw":18.402481},{"c":18.33,"h":18.34,"l":18.27,"n":313,"o":18.32,"t":"2026-10-01T18:00:00Z","v":10543,"vw":18.301165},{"c":18.415,"h":18.45,"l":18.33,"n":315,"o":18.33,"t":"2026-10-01T18:15:00Z","v":12494,"vw":18.409516},{"c":18.49,"h":18.52,"l":18.435,"n":269,"o":18.47,"t":"2026-10-01T18:30:00Z","v":9703,"vw":18.484606},{"c":18.315,"h":18.51,"l":18.315,"n":429,"o":18.48,"t":"2026-10-01T18:45:00Z","v":46802,"vw":18.461969},{"c":18.33,"h":18.415,"l":18.315,"n":430,"o":18.32,"t":"2026-10-01T19:00:00Z","v":28814,"vw":18.366793},{"c":18.5,"h":18.52,"l":18.325,"n":402,"o":18.325,"t":"2026-10-01T19:15:00Z","v":23068,"vw":18.415679},{"c":18.4,"h":18.505,"l":18.39,"n":743,"o":18.505,"t":"2026-10-01T19:30:00Z","v":60839,"vw":18.422832},{"c":18.4,"h":18.44,"l":18.3825,"n":1831,"o":18.4,"t":"2026-10-01T19:45:00Z","v":129492,"vw":18.40507},{"c":18.41,"h":18.41,"l":18.41,"n":19,"o":18.41,"t":"2026-10-01T20:00:00Z","v":87215,"vw":18.41},{"c":18.145,"h":18.8,"l":18.09,"n":365,"o":18.6,"t":"2026-10-02T13:30:00Z","v":47850,"vw":18.345024},{"c":18.27,"h":18.27,"l":18.06,"n":155,"o":18.155,"t":"2026-10-02T13:45:00Z","v":10208,"vw":18.138106},{"c":18.345,"h":18.36,"l":18.21,"n":176,"o":18.23,"t":"2026-10-02T14:00:00Z","v":8128,"vw":18.303635},{"c":18.31,"h":18.36,"l":18.3,"n":120,"o":18.36,"t":"2026-10-02T14:15:00Z","v":4569,"vw":18.329032},{"c":18.345,"h":18.3899,"l":18.29,"n":293,"o":18.315,"t":"2026-10-02T14:30:00Z","v":8540,"vw":18.331748},{"c":18.41,"h":18.45,"l":18.35,"n":376,"o":18.36,"t":"2026-10-02T14:45:00Z","v":22830,"vw":18.40451},{"c":18.16,"h":18.39,"l":18.14,"n":382,"o":18.38,"t":"2026-10-02T15:00:00Z","v":19247,"vw":18.235432},{"c":18.115,"h":18.21,"l":18.06,"n":186,"o":18.16,"t":"2026-10-02T15:15:00Z","v":9919,"vw":18.13496},{"c":18.08,"h":18.165,"l":18.08,"n":171,"o":18.12,"t":"2026-10-02T15:30:00Z","v":6746,"vw":18.128226},{"c":18.145,"h":18.145,"l":18.08,"n":166,"o":18.08,"t":"2026-10-02T15:45:00Z","v":8434,"vw":18.107465},{"c":18.035,"h":18.14,"l":18.01,"n":239,"o":18.13,"t":"2026-10-02T16:00:00Z","v":10815,"vw":18.093874},{"c":18.12,"h":18.12,"l":18,"n":209,"o":18.06,"t":"2026-10-02T16:15:00Z","v":11656,"vw":18.045272},{"c":18.16,"h":18.17,"l":18.09,"n":212,"o":18.12,"t":"2026-10-02T16:30:00Z","v":11484,"vw":18.131434},{"c":18.08,"h":18.22,"l":18.08,"n":224,"o":18.19,"t":"2026-10-02T16:45:00Z","v":12961,"vw":18.174121},{"c":18.14,"h":18.17,"l":18.08,"n":214,"o":18.105,"t":"2026-10-02T17:00:00Z","v":7841,"vw":18.132974},{"c":18.13,"h":18.15,"l":18.12,"n":286,"o":18.13,"t":"2026-10-02T17:15:00Z","v":10919,"vw":18.133851},{"c":18.19,"h":18.2,"l":18.12,"n":172,"o":18.12,"t":"2026-10-02T17:30:00Z","v":4958,"vw":18.153929},{"c":18.15,"h":18.2,"l":18.15,"n":237,"o":18.2,"t":"2026-10-02T17:45:00Z","v":6459,"vw":18.174088},{"c":18.14,"h":18.17,"l":18.12,"n":173,"o":18.15,"t":"2026-10-02T18:00:00Z","v":6548,"vw":18.141557},{"c":18.1,"h":18.17,"l":18.07,"n":308,"o":18.17,"t":"2026-10-02T18:15:00Z","v":19395,"vw":18.112627},{"c":18.095,"h":18.12,"l":18.08,"n":182,"o":18.09,"t":"2026-10-02T18:30:00Z","v":7008,"vw":18.10026},{"c":18.06,"h":18.11,"l":18.04,"n":248,"o":18.095,"t":"2026-10-02T18:45:00Z","v":14353,"vw":18.069103},{"c":17.965,"h":18.03,"l":17.95,"n":343,"o":18.03,"t":"2026-10-02T19:00:00Z","v":17090,"vw":17.990626},{"c":18.04,"h":18.045,"l":17.96,"n":440,"o":17.96,"t":"2026-10-02T19:15:00Z","v":24826,"vw":17.995309},{"c":18.04,"h":18.055,"l":18.03,"n":391,"o":18.03,"t":"2026-10-02T19:30:00Z","v":18519,"vw":18.039221},{"c":18.075,"h":18.11,"l":18.04,"n":1317,"o":18.05,"t":"2026-10-02T19:45:00Z","v":86395,"vw":18.068438},{"c":18.08,"h":18.08,"l":18.08,"n":10,"o":18.08,"t":"2026-10-02T20:00:00Z","v":103246,"vw":18.08},{"c":18.1,"h":18.11,"l":18.1,"n":9,"o":18.1,"t":"2026-10-05T11:45:00Z","v":537,"vw":18.102},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-05T12:30:00Z","v":200,"vw":18.11},{"c":18.11,"h":18.11,"l":18.11,"n":5,"o":18.11,"t":"2026-10-05T12:45:00Z","v":405,"vw":18.11},{"c":18.4,"h":18.4,"l":18.4,"n":26,"o":18.4,"t":"2026-10-05T13:15:00Z","v":2044,"vw":18.4},{"c":18.61,"h":18.64,"l":18.23,"n":185,"o":18.23,"t":"2026-10-05T13:30:00Z","v":32426,"vw":18.317414},{"c":18.85,"h":18.85,"l":18.48,"n":219,"o":18.5975,"t":"2026-10-05T13:45:00Z","v":12723,"vw":18.694053},{"c":19.21,"h":19.21,"l":18.89,"n":186,"o":18.9,"t":"2026-10-05T14:00:00Z","v":9744,"vw":19.072131},{"c":19.23,"h":19.29,"l":19.16,"n":332,"o":19.26,"t":"2026-10-05T14:15:00Z","v":18537,"vw":19.208461},{"c":19.05,"h":19.21,"l":18.99,"n":279,"o":19.21,"t":"2026-10-05T14:30:00Z","v":11886,"vw":19.102869},{"c":19.1,"h":19.1,"l":19,"n":216,"o":19.03,"t":"2026-10-05T14:45:00Z","v":6068,"vw":19.044105},{"c":19.21,"h":19.21,"l":19.04,"n":204,"o":19.1,"t":"2026-10-05T15:00:00Z","v":6723,"vw":19.155697},{"c":19.195,"h":19.28,"l":19.185,"n":375,"o":19.22,"t":"2026-10-05T15:15:00Z","v":31945,"vw":19.219744},{"c":19.27,"h":19.31,"l":19.18,"n":182,"o":19.21,"t":"2026-10-05T15:30:00Z","v":19336,"vw":19.245031},{"c":19.39,"h":19.39,"l":19.23,"n":282,"o":19.27,"t":"2026-10-05T15:45:00Z","v":16713,"vw":19.275424},{"c":19.43,"h":19.47,"l":19.34,"n":275,"o":19.36,"t":"2026-10-05T16:00:00Z","v":9208,"vw":19.403113},{"c":19.51,"h":19.57,"l":19.39,"n":485,"o":19.42,"t":"2026-10-05T16:15:00Z","v":29781,"vw":19.472387},{"c":19.61,"h":19.61,"l":19.505,"n":143,"o":19.54,"t":"2026-10-05T16:30:00Z","v":4145,"vw":19.549318},{"c":19.51,"h":19.61,"l":19.51,"n":261,"o":19.605,"t":"2026-10-05T16:45:00Z","v":11420,"vw":19.560032},{"c":19.5,"h":19.52,"l":19.44,"n":424,"o":19.5,"t":"2026-10-05T17:00:00Z","v":16243,"vw":19.474481},{"c":19.47,"h":19.51,"l":19.45,"n":137,"o":19.495,"t":"2026-10-05T17:15:00Z","v":4493,"vw":19.480282},{"c":19.35,"h":19.45,"l":19.35,"n":401,"o":19.45,"t":"2026-10-05T17:30:00Z","v":24184,"vw":19.399985},{"c":19.485,"h":19.55,"l":19.36,"n":518,"o":19.36,"t":"2026-10-05T17:45:00Z","v":25791,"vw":19.444342},{"c":19.485,"h":19.53,"l":19.41,"n":380,"o":19.5,"t":"2026-10-05T18:00:00Z","v":17630,"vw":19.487236},{"c":19.48,"h":19.51,"l":19.45,"n":264,"o":19.485,"t":"2026-10-05T18:15:00Z","v":13807,"vw":19.482307},{"c":19.56,"h":19.57,"l":19.51,"n":426,"o":19.51,"t":"2026-10-05T18:30:00Z","v":16299,"vw":19.535353},{"c":19.58,"h":19.595,"l":19.51,"n":290,"o":19.57,"t":"2026-10-05T18:45:00Z","v":13493,"vw":19.533458},{"c":19.705,"h":19.705,"l":19.57,"n":380,"o":19.585,"t":"2026-10-05T19:00:00Z","v":12925,"vw":19.616579},{"c":19.585,"h":19.705,"l":19.57,"n":465,"o":19.705,"t":"2026-10-05T19:15:00Z","v":17620,"vw":19.61728},{"c":19.6,"h":19.62,"l":19.57,"n":515,"o":19.585,"t":"2026-10-05T19:30:00Z","v":16884,"vw":19.595272},{"c":19.83,"h":19.84,"l":19.58,"n":1874,"o":19.605,"t":"2026-10-05T19:45:00Z","v":103146,"vw":19.741158},{"c":19.81,"h":19.84,"l":19.81,"n":22,"o":19.84,"t":"2026-10-05T20:00:00Z","v":105437,"vw":19.810057},{"c":20,"h":20,"l":19.964,"n":25,"o":19.964,"t":"2026-10-05T20:15:00Z","v":2232,"vw":19.99678},{"c":19.74,"h":20,"l":19.63,"n":281,"o":19.92,"t":"2026-10-06T13:30:00Z","v":21728,"vw":19.866348},{"c":19.605,"h":19.71,"l":19.54,"n":58,"o":19.71,"t":"2026-10-06T13:45:00Z","v":2297,"vw":19.628727},{"c":19.46,"h":19.59,"l":19.37,"n":290,"o":19.59,"t":"2026-10-06T14:00:00Z","v":17329,"vw":19.433047},{"c":19.425,"h":19.44,"l":19.34,"n":154,"o":19.44,"t":"2026-10-06T14:15:00Z","v":5689,"vw":19.390036},{"c":19.425,"h":19.46,"l":19.35,"n":78,"o":19.35,"t":"2026-10-06T14:30:00Z","v":6721,"vw":19.378051},{"c":19.425,"h":19.505,"l":19.4098,"n":306,"o":19.4098,"t":"2026-10-06T14:45:00Z","v":12308,"vw":19.45819},{"c":19.32,"h":19.45,"l":19.32,"n":351,"o":19.41,"t":"2026-10-06T15:00:00Z","v":14890,"vw":19.39877},{"c":19.365,"h":19.38,"l":19.34,"n":271,"o":19.37,"t":"2026-10-06T15:15:00Z","v":7995,"vw":19.361452},{"c":19.415,"h":19.4599,"l":19.39,"n":328,"o":19.4,"t":"2026-10-06T15:30:00Z","v":21292,"vw":19.414463},{"c":19.45,"h":19.45,"l":19.4,"n":148,"o":19.4,"t":"2026-10-06T15:45:00Z","v":4512,"vw":19.417206},{"c":19.47,"h":19.53,"l":19.42,"n":252,"o":19.43,"t":"2026-10-06T16:00:00Z","v":12318,"vw":19.472381},{"c":19.525,"h":19.54,"l":19.49,"n":194,"o":19.505,"t":"2026-10-06T16:15:00Z","v":9318,"vw":19.516505},{"c":19.48,"h":19.56,"l":19.48,"n":236,"o":19.525,"t":"2026-10-06T16:30:00Z","v":11968,"vw":19.530565},{"c":19.415,"h":19.48,"l":19.41,"n":200,"o":19.48,"t":"2026-10-06T16:45:00Z","v":7464,"vw":19.433161},{"c":19.45,"h":19.45,"l":19.4,"n":105,"o":19.4,"t":"2026-10-06T17:00:00Z","v":3948,"vw":19.433519},{"c":19.37,"h":19.45,"l":19.37,"n":200,"o":19.45,"t":"2026-10-06T17:15:00Z","v":5697,"vw":19.410328},{"c":19.355,"h":19.4,"l":19.35,"n":184,"o":19.4,"t":"2026-10-06T17:30:00Z","v":7409,"vw":19.375435},{"c":19.385,"h":19.4299,"l":19.38,"n":109,"o":19.38,"t":"2026-10-06T17:45:00Z","v":2549,"vw":19.389341},{"c":19.28,"h":19.43,"l":19.28,"n":362,"o":19.42,"t":"2026-10-06T18:00:00Z","v":15483,"vw":19.347057},{"c":19.34,"h":19.35,"l":19.27,"n":134,"o":19.27,"t":"2026-10-06T18:15:00Z","v":6216,"vw":19.313673},{"c":19.32,"h":19.35,"l":19.3,"n":151,"o":19.35,"t":"2026-10-06T18:30:00Z","v":6359,"vw":19.323974},{"c":19.34,"h":19.355,"l":19.31,"n":255,"o":19.32,"t":"2026-10-06T18:45:00Z","v":10194,"vw":19.327913},{"c":19.3,"h":19.43,"l":19.3,"n":397,"o":19.36,"t":"2026-10-06T19:00:00Z","v":15260,"vw":19.380225},{"c":19.23,"h":19.32,"l":19.23,"n":306,"o":19.32,"t":"2026-10-06T19:15:00Z","v":15299,"vw":19.255737},{"c":19.28,"h":19.305,"l":19.21,"n":429,"o":19.245,"t":"2026-10-06T19:30:00Z","v":20568,"vw":19.247346},{"c":19.555,"h":19.62,"l":19.28,"n":2532,"o":19.28,"t":"2026-10-06T19:45:00Z","v":156263,"vw":19.522549},{"c":19.55,"h":19.55,"l":19.55,"n":23,"o":19.55,"t":"2026-10-06T20:00:00Z","v":92505,"vw":19.55},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-07T09:45:00Z","v":100,"vw":19.5},{"c":19.55,"h":19.69,"l":19.27,"n":228,"o":19.27,"t":"2026-10-07T13:30:00Z","v":30554,"vw":19.444041},{"c":19.6181,"h":19.6181,"l":19.47,"n":136,"o":19.55,"t":"2026-10-07T13:45:00Z","v":8484,"vw":19.547591},{"c":19.38,"h":19.63,"l":19.35,"n":233,"o":19.63,"t":"2026-10-07T14:00:00Z","v":10030,"vw":19.487342},{"c":19.34,"h":19.39,"l":19.33,"n":63,"o":19.33,"t":"2026-10-07T14:15:00Z","v":2914,"vw":19.35311},{"c":19.315,"h":19.375,"l":19.29,"n":99,"o":19.355,"t":"2026-10-07T14:30:00Z","v":4071,"vw":19.346108},{"c":19.34,"h":19.37,"l":19.28,"n":147,"o":19.31,"t":"2026-10-07T14:45:00Z","v":6120,"vw":19.333975},{"c":19.315,"h":19.34,"l":19.29,"n":132,"o":19.34,"t":"2026-10-07T15:00:00Z","v":4132,"vw":19.311863},{"c":19.1,"h":19.34,"l":19.04,"n":614,"o":19.33,"t":"2026-10-07T15:15:00Z","v":33066,"vw":19.232635},{"c":19.145,"h":19.145,"l":19.105,"n":95,"o":19.105,"t":"2026-10-07T15:30:00Z","v":3567,"vw":19.123572},{"c":19.13,"h":19.145,"l":19.07,"n":188,"o":19.145,"t":"2026-10-07T15:45:00Z","v":6262,"vw":19.107436},{"c":19.135,"h":19.135,"l":19.1,"n":138,"o":19.11,"t":"2026-10-07T16:00:00Z","v":6466,"vw":19.120065},{"c":19.13,"h":19.15,"l":19.12,"n":140,"o":19.15,"t":"2026-10-07T16:15:00Z","v":4505,"vw":19.134398},{"c":19.18,"h":19.18,"l":19.135,"n":82,"o":19.15,"t":"2026-10-07T16:30:00Z","v":3637,"vw":19.15187},{"c":19.14,"h":19.18,"l":19.12,"n":173,"o":19.16,"t":"2026-10-07T16:45:00Z","v":7199,"vw":19.151633},{"c":19.18,"h":19.23,"l":19.14,"n":231,"o":19.16,"t":"2026-10-07T17:00:00Z","v":12072,"vw":19.1773},{"c":19.16,"h":19.205,"l":19.14,"n":109,"o":19.195,"t":"2026-10-07T17:15:00Z","v":5147,"vw":19.171164},{"c":19.16,"h":19.2,"l":19.14,"n":160,"o":19.155,"t":"2026-10-07T17:30:00Z","v":5571,"vw":19.167271},{"c":19.14,"h":19.195,"l":19.14,"n":136,"o":19.18,"t":"2026-10-07T17:45:00Z","v":4878,"vw":19.161273},{"c":19.1,"h":19.165,"l":19.09,"n":151,"o":19.165,"t":"2026-10-07T18:00:00Z","v":6202,"vw":19.132136},{"c":19.085,"h":19.12,"l":19.08,"n":114,"o":19.11,"t":"2026-10-07T18:15:00Z","v":4360,"vw":19.092074},{"c":19.005,"h":19.0999,"l":18.99,"n":224,"o":19.0999,"t":"2026-10-07T18:30:00Z","v":7953,"vw":19.042857},{"c":19.06,"h":19.09,"l":18.98,"n":301,"o":18.98,"t":"2026-10-07T18:45:00Z","v":18381,"vw":19.035838},{"c":19.025,"h":19.14,"l":19.025,"n":355,"o":19.07,"t":"2026-10-07T19:00:00Z","v":22488,"vw":19.091223},{"c":19.1,"h":19.13,"l":19.025,"n":392,"o":19.025,"t":"2026-10-07T19:15:00Z","v":20994,"vw":19.096025},{"c":19.03,"h":19.105,"l":18.995,"n":916,"o":19.1,"t":"2026-10-07T19:30:00Z","v":47956,"vw":19.057183},{"c":19.11,"h":19.25,"l":19.03,"n":2128,"o":19.03,"t":"2026-10-07T19:45:00Z","v":134857,"vw":19.150758},{"c":19.1,"h":19.1,"l":19.1,"n":24,"o":19.1,"t":"2026-10-07T20:00:00Z","v":100268,"vw":19.1},{"c":18.83,"h":19.12,"l":18.68,"n":138,"o":18.98,"t":"2026-10-08T13:30:00Z","v":18196,"vw":18.878059},{"c":18.95,"h":19.015,"l":18.92,"n":169,"o":18.92,"t":"2026-10-08T13:45:00Z","v":13274,"vw":18.972212},{"c":18.7,"h":18.901,"l":18.65,"n":231,"o":18.901,"t":"2026-10-08T14:00:00Z","v":14114,"vw":18.772958},{"c":18.61,"h":18.69,"l":18.61,"n":183,"o":18.68,"t":"2026-10-08T14:15:00Z","v":14208,"vw":18.650405},{"c":18.58,"h":18.73,"l":18.51,"n":383,"o":18.625,"t":"2026-10-08T14:30:00Z","v":34141,"vw":18.630544},{"c":18.49,"h":18.6,"l":18.42,"n":494,"o":18.59,"t":"2026-10-08T14:45:00Z","v":28156,"vw":18.507058},{"c":18.57,"h":18.59,"l":18.46,"n":255,"o":18.495,"t":"2026-10-08T15:00:00Z","v":17761,"vw":18.496542},{"c":18.72,"h":18.76,"l":18.55,"n":328,"o":18.56,"t":"2026-10-08T15:15:00Z","v":16372,"vw":18.636743},{"c":18.71,"h":18.8,"l":18.67,"n":288,"o":18.72,"t":"2026-10-08T15:30:00Z","v":16419,"vw":18.766015},{"c":18.625,"h":18.74,"l":18.61,"n":231,"o":18.74,"t":"2026-10-08T15:45:00Z","v":9594,"vw":18.69242},{"c":18.63,"h":18.66,"l":18.61,"n":90,"o":18.62,"t":"2026-10-08T16:00:00Z","v":3517,"vw":18.63119},{"c":18.545,"h":18.715,"l":18.545,"n":474,"o":18.6,"t":"2026-10-08T16:15:00Z","v":23960,"vw":18.627457},{"c":18.68,"h":18.68,"l":18.55,"n":137,"o":18.55,"t":"2026-10-08T16:30:00Z","v":9459,"vw":18.614657},{"c":18.78,"h":18.79,"l":18.625,"n":375,"o":18.695,"t":"2026-10-08T16:45:00Z","v":20361,"vw":18.70952},{"c":18.79,"h":18.82,"l":18.72,"n":229,"o":18.79,"t":"2026-10-08T17:00:00Z","v":11269,"vw":18.763588},{"c":18.73,"h":18.87,"l":18.71,"n":210,"o":18.84,"t":"2026-10-08T17:15:00Z","v":8647,"vw":18.80599},{"c":18.77,"h":18.77,"l":18.67,"n":243,"o":18.74,"t":"2026-10-08T17:30:00Z","v":8691,"vw":18.715471},{"c":18.65,"h":18.77,"l":18.65,"n":345,"o":18.77,"t":"2026-10-08T17:45:00Z","v":13043,"vw":18.703479},{"c":18.655,"h":18.66,"l":18.61,"n":229,"o":18.64,"t":"2026-10-08T18:00:00Z","v":9012,"vw":18.635297},{"c":18.65,"h":18.69,"l":18.615,"n":219,"o":18.67,"t":"2026-10-08T18:15:00Z","v":9895,"vw":18.646008},{"c":18.59,"h":18.65,"l":18.59,"n":187,"o":18.65,"t":"2026-10-08T18:30:00Z","v":9309,"vw":18.621964},{"c":18.57,"h":18.6,"l":18.53,"n":295,"o":18.59,"t":"2026-10-08T18:45:00Z","v":14447,"vw":18.565704},{"c":18.63,"h":18.65,"l":18.58,"n":382,"o":18.58,"t":"2026-10-08T19:00:00Z","v":14347,"vw":18.617276},{"c":18.58,"h":18.635,"l":18.555,"n":466,"o":18.625,"t":"2026-10-08T19:15:00Z","v":20458,"vw":18.599129},{"c":18.67,"h":18.68,"l":18.585,"n":551,"o":18.59,"t":"2026-10-08T19:30:00Z","v":32189,"vw":18.631795},{"c":18.85,"h":18.91,"l":18.68,"n":1557,"o":18.68,"t":"2026-10-08T19:45:00Z","v":105589,"vw":18.810584},{"c":18.86,"h":18.86,"l":18.86,"n":21,"o":18.86,"t":"2026-10-08T20:00:00Z","v":255104,"vw":18.86},{"c":19.21,"h":19.21,"l":18.9,"n":92,"o":18.9,"t":"2026-10-09T13:30:00Z","v":10318,"vw":18.950132},{"c":19.29,"h":19.31,"l":19.25,"n":104,"o":19.31,"t":"2026-10-09T13:45:00Z","v":5717,"vw":19.290868},{"c":19.225,"h":19.33,"l":19.2,"n":97,"o":19.29,"t":"2026-10-09T14:00:00Z","v":4625,"vw":19.244946},{"c":19.19,"h":19.26,"l":19.176,"n":111,"o":19.215,"t":"2026-10-09T14:15:00Z","v":7369,"vw":19.219132},{"c":19.15,"h":19.2,"l":19.04,"n":190,"o":19.19,"t":"2026-10-09T14:30:00Z","v":13185,"vw":19.111398},{"c":19.09,"h":19.12,"l":19.04,"n":80,"o":19.11,"t":"2026-10-09T14:45:00Z","v":3365,"vw":19.066626},{"c":19.11,"h":19.12,"l":19.085,"n":70,"o":19.09,"t":"2026-10-09T15:00:00Z","v":2833,"vw":19.092472},{"c":19.185,"h":19.185,"l":19.115,"n":133,"o":19.115,"t":"2026-10-09T15:15:00Z","v":5603,"vw":19.136433},{"c":19.165,"h":19.165,"l":19.15,"n":32,"o":19.16,"t":"2026-10-09T15:30:00Z","v":933,"vw":19.159167},{"c":19.11,"h":19.165,"l":19.095,"n":94,"o":19.165,"t":"2026-10-09T15:45:00Z","v":4810,"vw":19.125974},{"c":19.11,"h":19.135,"l":19.11,"n":29,"o":19.135,"t":"2026-10-09T16:00:00Z","v":1499,"vw":19.128636},{"c":19.045,"h":19.11,"l":19.03,"n":142,"o":19.11,"t":"2026-10-09T16:15:00Z","v":6769,"vw":19.058378},{"c":19.12,"h":19.1297,"l":19.07,"n":60,"o":19.08,"t":"2026-10-09T16:30:00Z","v":3543,"vw":19.109416},{"c":19.1,"h":19.13,"l":19.075,"n":157,"o":19.13,"t":"2026-10-09T16:45:00Z","v":6245,"vw":19.098427},{"c":18.97,"h":19.085,"l":18.97,"n":176,"o":19.085,"t":"2026-10-09T17:00:00Z","v":8995,"vw":19.049782},{"c":18.955,"h":19.1,"l":18.925,"n":632,"o":18.985,"t":"2026-10-09T17:15:00Z","v":48274,"vw":18.990368},{"c":19.11,"h":19.11,"l":19.01,"n":146,"o":19.01,"t":"2026-10-09T17:30:00Z","v":8530,"vw":19.074031},{"c":19.15,"h":19.175,"l":19.135,"n":133,"o":19.135,"t":"2026-10-09T17:45:00Z","v":6788,"vw":19.160978},{"c":19.155,"h":19.16,"l":19.13,"n":109,"o":19.155,"t":"2026-10-09T18:00:00Z","v":4111,"vw":19.143096},{"c":19.15,"h":19.17,"l":19.115,"n":210,"o":19.17,"t":"2026-10-09T18:15:00Z","v":9082,"vw":19.136332},{"c":19.16,"h":19.17,"l":19.15,"n":120,"o":19.15,"t":"2026-10-09T18:30:00Z","v":4382,"vw":19.156789},{"c":19.23,"h":19.25,"l":19.17,"n":225,"o":19.17,"t":"2026-10-09T18:45:00Z","v":9559,"vw":19.215879},{"c":19.24,"h":19.24,"l":19.21,"n":101,"o":19.23,"t":"2026-10-09T19:00:00Z","v":4147,"vw":19.223652},{"c":19.235,"h":19.25,"l":19.22,"n":274,"o":19.22,"t":"2026-10-09T19:15:00Z","v":12237,"vw":19.234602},{"c":19.38,"h":19.395,"l":19.235,"n":595,"o":19.235,"t":"2026-10-09T19:30:00Z","v":31265,"vw":19.270717},{"c":19.38,"h":19.44,"l":19.26,"n":1532,"o":19.36,"t":"2026-10-09T19:45:00Z","v":97312,"vw":19.379613},{"c":19.37,"h":19.37,"l":19.37,"n":19,"o":19.37,"t":"2026-10-09T20:00:00Z","v":209648,"vw":19.37},{"c":19.46,"h":19.53,"l":19.36,"n":112,"o":19.4,"t":"2026-10-12T13:30:00Z","v":12177,"vw":19.417169},{"c":19.49,"h":19.53,"l":19.36,"n":55,"o":19.36,"t":"2026-10-12T13:45:00Z","v":3011,"vw":19.480569},{"c":19.635,"h":19.635,"l":19.48,"n":74,"o":19.48,"t":"2026-10-12T14:00:00Z","v":4414,"vw":19.568319},{"c":19.61,"h":19.63,"l":19.55,"n":146,"o":19.61,"t":"2026-10-12T14:15:00Z","v":7459,"vw":19.598367},{"c":19.55,"h":19.645,"l":19.495,"n":285,"o":19.62,"t":"2026-10-12T14:30:00Z","v":13555,"vw":19.549906},{"c":19.56,"h":19.56,"l":19.5,"n":245,"o":19.535,"t":"2026-10-12T14:45:00Z","v":18605,"vw":19.530159},{"c":19.66,"h":19.66,"l":19.54,"n":302,"o":19.56,"t":"2026-10-12T15:00:00Z","v":14979,"vw":19.564438},{"c":19.64,"h":19.69,"l":19.62,"n":270,"o":19.65,"t":"2026-10-12T15:15:00Z","v":11616,"vw":19.655418},{"c":19.53,"h":19.615,"l":19.52,"n":223,"o":19.61,"t":"2026-10-12T15:30:00Z","v":6871,"vw":19.578192},{"c":19.57,"h":19.615,"l":19.53,"n":156,"o":19.54,"t":"2026-10-12T15:45:00Z","v":8056,"vw":19.579031},{"c":19.58,"h":19.61,"l":19.53,"n":148,"o":19.59,"t":"2026-10-12T16:00:00Z","v":6201,"vw":19.569086},{"c":19.545,"h":19.56,"l":19.53,"n":123,"o":19.56,"t":"2026-10-12T16:15:00Z","v":5745,"vw":19.550234},{"c":19.51,"h":19.57,"l":19.49,"n":189,"o":19.545,"t":"2026-10-12T16:30:00Z","v":10469,"vw":19.521509},{"c":19.49,"h":19.535,"l":19.49,"n":138,"o":19.5,"t":"2026-10-12T16:45:00Z","v":5767,"vw":19.508951},{"c":19.54,"h":19.54,"l":19.5,"n":66,"o":19.51,"t":"2026-10-12T17:00:00Z","v":1837,"vw":19.5195},{"c":19.6,"h":19.61,"l":19.54,"n":109,"o":19.55,"t":"2026-10-12T17:15:00Z","v":3826,"vw":19.571192},{"c":19.555,"h":19.61,"l":19.55,"n":111,"o":19.61,"t":"2026-10-12T17:30:00Z","v":3771,"vw":19.578229},{"c":19.575,"h":19.59,"l":19.56,"n":208,"o":19.56,"t":"2026-10-12T17:45:00Z","v":8066,"vw":19.575079},{"c":19.57,"h":19.57,"l":19.56,"n":96,"o":19.56,"t":"2026-10-12T18:00:00Z","v":2819,"vw":19.563333},{"c":19.63,"h":19.63,"l":19.5683,"n":115,"o":19.5683,"t":"2026-10-12T18:15:00Z","v":5043,"vw":19.587459},{"c":19.635,"h":19.65,"l":19.615,"n":127,"o":19.64,"t":"2026-10-12T18:30:00Z","v":5593,"vw":19.631752},{"c":19.65,"h":19.655,"l":19.63,"n":126,"o":19.64,"t":"2026-10-12T18:45:00Z","v":4434,"vw":19.644025},{"c":19.67,"h":19.7,"l":19.63,"n":266,"o":19.64,"t":"2026-10-12T19:00:00Z","v":12083,"vw":19.667154},{"c":19.595,"h":19.7199,"l":19.595,"n":237,"o":19.7,"t":"2026-10-12T19:15:00Z","v":10794,"vw":19.658354},{"c":19.72,"h":19.725,"l":19.6,"n":334,"o":19.6,"t":"2026-10-12T19:30:00Z","v":12367,"vw":19.677643},{"c":20.1,"h":20.11,"l":19.72,"n":2139,"o":19.72,"t":"2026-10-12T19:45:00Z","v":248229,"vw":20.024962},{"c":20.1,"h":20.1,"l":20.1,"n":22,"o":20.1,"t":"2026-10-12T20:00:00Z","v":88588,"vw":20.1},{"c":20.14,"h":20.14,"l":20.14,"n":18,"o":20.14,"t":"2026-10-12T20:45:00Z","v":291,"vw":20.14},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-12T21:15:00Z","v":900,"vw":20.14},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-13T13:15:00Z","v":496,"vw":20.15},{"c":20.26,"h":20.26,"l":20.1,"n":137,"o":20.19,"t":"2026-10-13T13:30:00Z","v":13405,"vw":20.21778},{"c":19.93,"h":20.23,"l":19.93,"n":126,"o":20.23,"t":"2026-10-13T13:45:00Z","v":8695,"vw":20.102673},{"c":19.845,"h":19.89,"l":19.69,"n":156,"o":19.875,"t":"2026-10-13T14:00:00Z","v":8617,"vw":19.818417},{"c":19.84,"h":19.86,"l":19.79,"n":71,"o":19.825,"t":"2026-10-13T14:15:00Z","v":3854,"vw":19.823345},{"c":19.93,"h":19.94,"l":19.84,"n":72,"o":19.86,"t":"2026-10-13T14:30:00Z","v":4231,"vw":19.876816},{"c":19.99,"h":20.05,"l":19.935,"n":188,"o":19.94,"t":"2026-10-13T14:45:00Z","v":7627,"vw":20.004498},{"c":19.99,"h":19.99,"l":19.97,"n":33,"o":19.98,"t":"2026-10-13T15:00:00Z","v":1433,"vw":19.98},{"c":19.99,"h":20,"l":19.93,"n":211,"o":20,"t":"2026-10-13T15:15:00Z","v":11377,"vw":19.959128},{"c":19.99,"h":20.015,"l":19.96,"n":141,"o":19.98,"t":"2026-10-13T15:30:00Z","v":4168,"vw":19.976668},{"c":19.985,"h":19.99,"l":19.94,"n":160,"o":19.96,"t":"2026-10-13T15:45:00Z","v":5980,"vw":19.960518},{"c":19.96,"h":19.99,"l":19.96,"n":99,"o":19.99,"t":"2026-10-13T16:00:00Z","v":3774,"vw":19.97403},{"c":19.95,"h":19.97,"l":19.95,"n":84,"o":19.95,"t":"2026-10-13T16:15:00Z","v":3218,"vw":19.955797},{"c":19.975,"h":20.01,"l":19.92,"n":149,"o":19.94,"t":"2026-10-13T16:30:00Z","v":6936,"vw":19.9597},{"c":20.01,"h":20.01,"l":19.97,"n":146,"o":19.99,"t":"2026-10-13T16:45:00Z","v":4119,"vw":19.987963},{"c":19.97,"h":19.98,"l":19.93,"n":261,"o":19.98,"t":"2026-10-13T17:00:00Z","v":12970,"vw":19.952208},{"c":20.01,"h":20.04,"l":19.99,"n":121,"o":19.99,"t":"2026-10-13T17:15:00Z","v":6189,"vw":20.019731},{"c":20.035,"h":20.06,"l":20.02,"n":177,"o":20.02,"t":"2026-10-13T17:30:00Z","v":7919,"vw":20.039939},{"c":20.04,"h":20.055,"l":20.01,"n":155,"o":20.04,"t":"2026-10-13T17:45:00Z","v":8789,"vw":20.03171},{"c":20.04,"h":20.08,"l":20.04,"n":187,"o":20.05,"t":"2026-10-13T18:00:00Z","v":7555,"vw":20.05963},{"c":20.02,"h":20.045,"l":19.99,"n":121,"o":20.03,"t":"2026-10-13T18:15:00Z","v":5278,"vw":20.018226},{"c":20.06,"h":20.08,"l":20,"n":151,"o":20,"t":"2026-10-13T18:30:00Z","v":5305,"vw":20.030161},{"c":20.055,"h":20.07,"l":20.04,"n":181,"o":20.06,"t":"2026-10-13T18:45:00Z","v":7223,"vw":20.055485},{"c":20.02,"h":20.03,"l":19.98,"n":240,"o":20.03,"t":"2026-10-13T19:00:00Z","v":8688,"vw":20.000029},{"c":19.97,"h":20.05,"l":19.945,"n":611,"o":20.015,"t":"2026-10-13T19:15:00Z","v":45048,"vw":19.993546},{"c":19.89,"h":19.99,"l":19.89,"n":451,"o":19.95,"t":"2026-10-13T19:30:00Z","v":24149,"vw":19.944027},{"c":19.685,"h":19.89,"l":19.66,"n":1358,"o":19.89,"t":"2026-10-13T19:45:00Z","v":87356,"vw":19.697074},{"c":19.68,"h":19.68,"l":19.68,"n":12,"o":19.68,"t":"2026-10-13T20:00:00Z","v":109898,"vw":19.68},{"c":19.7,"h":19.8,"l":19.7,"n":13,"o":19.8,"t":"2026-10-14T10:15:00Z","v":215,"vw":19.74902},{"c":19.89,"h":19.94,"l":19.89,"n":5,"o":19.94,"t":"2026-10-14T10:30:00Z","v":375,"vw":19.915},{"c":19.69,"h":19.69,"l":19.65,"n":15,"o":19.65,"t":"2026-10-14T11:45:00Z","v":3526,"vw":19.688857},{"c":19.67,"h":19.74,"l":19.415,"n":89,"o":19.65,"t":"2026-10-14T13:30:00Z","v":16274,"vw":19.614952},{"c":19.5,"h":19.7,"l":19.5,"n":56,"o":19.65,"t":"2026-10-14T13:45:00Z","v":3333,"vw":19.603991},{"c":19.63,"h":19.655,"l":19.56,"n":94,"o":19.56,"t":"2026-10-14T14:00:00Z","v":3657,"vw":19.613887},{"c":19.65,"h":19.65,"l":19.55,"n":112,"o":19.62,"t":"2026-10-14T14:15:00Z","v":4724,"vw":19.60049},{"c":19.63,"h":19.63,"l":19.61,"n":58,"o":19.63,"t":"2026-10-14T14:30:00Z","v":1667,"vw":19.626316},{"c":19.69,"h":19.7,"l":19.645,"n":297,"o":19.66,"t":"2026-10-14T14:45:00Z","v":15219,"vw":19.678957},{"c":19.71,"h":19.74,"l":19.67,"n":173,"o":19.67,"t":"2026-10-14T15:00:00Z","v":9366,"vw":19.706005},{"c":19.76,"h":19.78,"l":19.714,"n":232,"o":19.714,"t":"2026-10-14T15:15:00Z","v":10135,"vw":19.761217},{"c":19.8,"h":19.8,"l":19.76,"n":82,"o":19.77,"t":"2026-10-14T15:30:00Z","v":2766,"vw":19.776211},{"c":19.77,"h":19.865,"l":19.77,"n":207,"o":19.795,"t":"2026-10-14T15:45:00Z","v":12457,"vw":19.808544},{"c":19.75,"h":19.76,"l":19.74,"n":88,"o":19.76,"t":"2026-10-14T16:00:00Z","v":3501,"vw":19.748182},{"c":19.69,"h":19.76,"l":19.66,"n":177,"o":19.76,"t":"2026-10-14T16:15:00Z","v":6572,"vw":19.710639},{"c":19.67,"h":19.7,"l":19.66,"n":134,"o":19.69,"t":"2026-10-14T16:30:00Z","v":4882,"vw":19.683529},{"c":19.65,"h":19.67,"l":19.64,"n":81,"o":19.67,"t":"2026-10-14T16:45:00Z","v":3743,"vw":19.656593},{"c":19.63,"h":19.66,"l":19.63,"n":114,"o":19.65,"t":"2026-10-14T17:00:00Z","v":4145,"vw":19.646865},{"c":19.65,"h":19.67,"l":19.65,"n":134,"o":19.65,"t":"2026-10-14T17:15:00Z","v":6618,"vw":19.657053},{"c":19.59,"h":19.69,"l":19.59,"n":197,"o":19.645,"t":"2026-10-14T17:30:00Z","v":10299,"vw":19.659664},{"c":19.6,"h":19.625,"l":19.58,"n":74,"o":19.61,"t":"2026-10-14T17:45:00Z","v":3026,"vw":19.592213},{"c":19.67,"h":19.69,"l":19.62,"n":185,"o":19.62,"t":"2026-10-14T18:00:00Z","v":12686,"vw":19.66813},{"c":19.69,"h":19.69,"l":19.635,"n":138,"o":19.66,"t":"2026-10-14T18:15:00Z","v":6400,"vw":19.649232},{"c":19.68,"h":19.72,"l":19.67,"n":148,"o":19.69,"t":"2026-10-14T18:30:00Z","v":5504,"vw":19.68641},{"c":19.74,"h":19.74,"l":19.69,"n":143,"o":19.69,"t":"2026-10-14T18:45:00Z","v":6435,"vw":19.704101},{"c":19.72,"h":19.77,"l":19.72,"n":217,"o":19.7301,"t":"2026-10-14T19:00:00Z","v":10594,"vw":19.739995},{"c":19.6,"h":19.71,"l":19.6,"n":338,"o":19.71,"t":"2026-10-14T19:15:00Z","v":14505,"vw":19.63532},{"c":19.48,"h":19.595,"l":19.48,"n":525,"o":19.59,"t":"2026-10-14T19:30:00Z","v":22657,"vw":19.532239},{"c":19.48,"h":19.595,"l":19.44,"n":1470,"o":19.485,"t":"2026-10-14T19:45:00Z","v":98598,"vw":19.493438},{"c":19.47,"h":19.47,"l":19.47,"n":15,"o":19.47,"t":"2026-10-14T20:00:00Z","v":87117,"vw":19.47},{"c":19.6,"h":19.6,"l":19.6,"n":8,"o":19.6,"t":"2026-10-15T11:30:00Z","v":107,"vw":19.6},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T12:15:00Z","v":200,"vw":18},{"c":19.77,"h":19.77,"l":19.51,"n":138,"o":19.51,"t":"2026-10-15T13:30:00Z","v":13740,"vw":19.595299},{"c":19.76,"h":19.82,"l":19.72,"n":84,"o":19.76,"t":"2026-10-15T13:45:00Z","v":8334,"vw":19.768567},{"c":19.86,"h":19.9,"l":19.76,"n":583,"o":19.76,"t":"2026-10-15T14:00:00Z","v":45831,"vw":19.825282},{"c":19.83,"h":19.9,"l":19.76,"n":410,"o":19.88,"t":"2026-10-15T14:15:00Z","v":29012,"vw":19.853701},{"c":19.9173,"h":19.945,"l":19.79,"n":167,"o":19.81,"t":"2026-10-15T14:30:00Z","v":10773,"vw":19.8976},{"c":19.98,"h":19.98,"l":19.91,"n":115,"o":19.92,"t":"2026-10-15T14:45:00Z","v":4579,"vw":19.939781},{"c":19.85,"h":20,"l":19.85,"n":198,"o":19.986112,"t":"2026-10-15T15:00:00Z","v":14622,"vw":19.966632},{"c":19.78,"h":19.86,"l":19.74,"n":137,"o":19.83,"t":"2026-10-15T15:15:00Z","v":6535,"vw":19.803684},{"c":19.79,"h":19.83,"l":19.76,"n":151,"o":19.76,"t":"2026-10-15T15:30:00Z","v":6237,"vw":19.805838},{"c":19.78,"h":19.84,"l":19.78,"n":104,"o":19.8,"t":"2026-10-15T15:45:00Z","v":6722,"vw":19.807221},{"c":19.835,"h":19.84,"l":19.725,"n":114,"o":19.76,"t":"2026-10-15T16:00:00Z","v":11332,"vw":19.768058},{"c":19.85,"h":19.86,"l":19.83,"n":142,"o":19.845,"t":"2026-10-15T16:15:00Z","v":7000,"vw":19.8497},{"c":19.82,"h":19.88,"l":19.82,"n":107,"o":19.86,"t":"2026-10-15T16:30:00Z","v":11615,"vw":19.86711},{"c":19.87,"h":19.87,"l":19.815,"n":79,"o":19.815,"t":"2026-10-15T16:45:00Z","v":5174,"vw":19.840417},{"c":19.91,"h":19.91,"l":19.88,"n":27,"o":19.88,"t":"2026-10-15T17:00:00Z","v":1462,"vw":19.887},{"c":19.845,"h":19.9,"l":19.845,"n":101,"o":19.895,"t":"2026-10-15T17:15:00Z","v":6413,"vw":19.862147},{"c":19.86,"h":19.89,"l":19.83,"n":100,"o":19.88,"t":"2026-10-15T17:30:00Z","v":3878,"vw":19.862407},{"c":19.885,"h":19.9,"l":19.88,"n":84,"o":19.88,"t":"2026-10-15T17:45:00Z","v":3542,"vw":19.891121},{"c":19.905,"h":19.905,"l":19.875,"n":110,"o":19.89,"t":"2026-10-15T18:00:00Z","v":4708,"vw":19.890848},{"c":19.92,"h":19.94,"l":19.905,"n":125,"o":19.905,"t":"2026-10-15T18:15:00Z","v":6651,"vw":19.917362},{"c":19.89,"h":19.91,"l":19.88,"n":138,"o":19.91,"t":"2026-10-15T18:30:00Z","v":5518,"vw":19.899484},{"c":19.89,"h":19.9,"l":19.88,"n":100,"o":19.88,"t":"2026-10-15T18:45:00Z","v":3735,"vw":19.890406},{"c":19.9,"h":19.91,"l":19.885,"n":128,"o":19.885,"t":"2026-10-15T19:00:00Z","v":4556,"vw":19.89944},{"c":19.96,"h":19.97,"l":19.92,"n":152,"o":19.92,"t":"2026-10-15T19:15:00Z","v":6859,"vw":19.955399},{"c":19.98,"h":20.0525,"l":19.975,"n":513,"o":19.99,"t":"2026-10-15T19:30:00Z","v":25636,"vw":20.005889},{"c":19.915,"h":20.01,"l":19.86,"n":1325,"o":20,"t":"2026-10-15T19:45:00Z","v":77894,"vw":19.911291},{"c":19.91,"h":19.91,"l":19.91,"n":16,"o":19.91,"t":"2026-10-15T20:00:00Z","v":116058,"vw":19.91},{"c":19.91,"h":20.02,"l":19.9,"n":128,"o":19.91,"t":"2026-10-16T13:30:00Z","v":12538,"vw":19.918958},{"c":19.915,"h":19.95,"l":19.83,"n":136,"o":19.88,"t":"2026-10-16T13:45:00Z","v":5046,"vw":19.901536},{"c":19.775,"h":19.89,"l":19.775,"n":207,"o":19.88,"t":"2026-10-16T14:00:00Z","v":8746,"vw":19.845328},{"c":19.83,"h":19.86,"l":19.765,"n":242,"o":19.77,"t":"2026-10-16T14:15:00Z","v":14256,"vw":19.792454},{"c":19.65,"h":19.84,"l":19.65,"n":368,"o":19.81,"t":"2026-10-16T14:30:00Z","v":30790,"vw":19.799731},{"c":19.78,"h":19.78,"l":19.64,"n":258,"o":19.65,"t":"2026-10-16T14:45:00Z","v":10747,"vw":19.696473},{"c":19.89,"h":19.89,"l":19.79,"n":354,"o":19.79,"t":"2026-10-16T15:00:00Z","v":14447,"vw":19.832483},{"c":19.74,"h":19.88,"l":19.715,"n":364,"o":19.87,"t":"2026-10-16T15:15:00Z","v":15166,"vw":19.764121},{"c":19.72,"h":19.74,"l":19.675,"n":214,"o":19.74,"t":"2026-10-16T15:30:00Z","v":7648,"vw":19.710979},{"c":19.59,"h":19.745,"l":19.58,"n":350,"o":19.72,"t":"2026-10-16T15:45:00Z","v":15024,"vw":19.678858},{"c":19.47,"h":19.58,"l":19.44,"n":271,"o":19.58,"t":"2026-10-16T16:00:00Z","v":8957,"vw":19.478331},{"c":19.46,"h":19.505,"l":19.46,"n":162,"o":19.475,"t":"2026-10-16T16:15:00Z","v":6985,"vw":19.478152},{"c":19.47,"h":19.49,"l":19.39,"n":268,"o":19.46,"t":"2026-10-16T16:30:00Z","v":21677,"vw":19.415946},{"c":19.565,"h":19.565,"l":19.47,"n":293,"o":19.47,"t":"2026-10-16T16:45:00Z","v":11535,"vw":19.525804},{"c":19.475,"h":19.555,"l":19.475,"n":331,"o":19.55,"t":"2026-10-16T17:00:00Z","v":9166,"vw":19.52058},{"c":19.525,"h":19.62,"l":19.39,"n":996,"o":19.475,"t":"2026-10-16T17:15:00Z","v":73709,"vw":19.50465},{"c":19.39,"h":19.53,"l":19.33,"n":322,"o":19.49,"t":"2026-10-16T17:30:00Z","v":12026,"vw":19.400067},{"c":19.29,"h":19.36,"l":19.28,"n":248,"o":19.33,"t":"2026-10-16T17:45:00Z","v":9711,"vw":19.313935},{"c":19.275,"h":19.34,"l":19.275,"n":193,"o":19.305,"t":"2026-10-16T18:00:00Z","v":9050,"vw":19.306779},{"c":19.23,"h":19.28,"l":19.19,"n":484,"o":19.27,"t":"2026-10-16T18:15:00Z","v":19613,"vw":19.233317},{"c":19.31,"h":19.31,"l":19.225,"n":184,"o":19.225,"t":"2026-10-16T18:30:00Z","v":7484,"vw":19.286777},{"c":19.36,"h":19.37,"l":19.3,"n":180,"o":19.31,"t":"2026-10-16T18:45:00Z","v":7653,"vw":19.334131},{"c":19.47,"h":19.47,"l":19.335,"n":301,"o":19.36,"t":"2026-10-16T19:00:00Z","v":16684,"vw":19.383265},{"c":19.6,"h":19.63,"l":19.39,"n":543,"o":19.465,"t":"2026-10-16T19:15:00Z","v":42875,"vw":19.502222},{"c":19.66,"h":19.66,"l":19.54,"n":1189,"o":19.61,"t":"2026-10-16T19:30:00Z","v":120407,"vw":19.593841},{"c":19.66,"h":19.73,"l":19.43,"n":4335,"o":19.66,"t":"2026-10-16T19:45:00Z","v":429481,"vw":19.675227},{"c":19.77,"h":19.82,"l":19.67,"n":39,"o":19.67,"t":"2026-10-16T20:00:00Z","v":207211,"vw":19.680677},{"c":19.545,"h":19.88,"l":19.38,"n":264,"o":19.38,"t":"2026-10-19T13:30:00Z","v":20704,"vw":19.645759},{"c":19.39,"h":19.5051,"l":19.38,"n":21,"o":19.495,"t":"2026-10-19T13:45:00Z","v":892,"vw":19.456683},{"c":19.62,"h":19.63,"l":19.485,"n":103,"o":19.5,"t":"2026-10-19T14:00:00Z","v":3625,"vw":19.566584},{"c":19.66,"h":19.7,"l":19.62,"n":68,"o":19.655,"t":"2026-10-19T14:15:00Z","v":6872,"vw":19.68282},{"c":19.705,"h":19.73,"l":19.63,"n":199,"o":19.655,"t":"2026-10-19T14:30:00Z","v":7562,"vw":19.670639},{"c":19.735,"h":19.76,"l":19.7,"n":152,"o":19.71,"t":"2026-10-19T14:45:00Z","v":5508,"vw":19.729663},{"c":19.85,"h":19.87,"l":19.75,"n":183,"o":19.75,"t":"2026-10-19T15:00:00Z","v":8645,"vw":19.838367},{"c":19.795,"h":19.92,"l":19.79,"n":267,"o":19.85,"t":"2026-10-19T15:15:00Z","v":12676,"vw":19.871567},{"c":19.855,"h":19.9,"l":19.815,"n":168,"o":19.84,"t":"2026-10-19T15:30:00Z","v":5676,"vw":19.860588},{"c":19.86,"h":19.89,"l":19.85,"n":149,"o":19.8655,"t":"2026-10-19T15:45:00Z","v":4555,"vw":19.865737},{"c":19.815,"h":19.845,"l":19.8,"n":222,"o":19.845,"t":"2026-10-19T16:00:00Z","v":7000,"vw":19.820518},{"c":19.79,"h":19.82,"l":19.785,"n":109,"o":19.815,"t":"2026-10-19T16:15:00Z","v":5019,"vw":19.799465},{"c":19.82,"h":19.83,"l":19.78,"n":152,"o":19.785,"t":"2026-10-19T16:30:00Z","v":6652,"vw":19.797338},{"c":19.76,"h":19.82,"l":19.755,"n":266,"o":19.82,"t":"2026-10-19T16:45:00Z","v":9071,"vw":19.773046},{"c":19.765,"h":19.8,"l":19.755,"n":233,"o":19.76,"t":"2026-10-19T17:00:00Z","v":8459,"vw":19.772352},{"c":19.71,"h":19.795,"l":19.71,"n":201,"o":19.765,"t":"2026-10-19T17:15:00Z","v":6179,"vw":19.749276},{"c":19.69,"h":19.74,"l":19.68,"n":217,"o":19.73,"t":"2026-10-19T17:30:00Z","v":10421,"vw":19.710547},{"c":19.755,"h":19.765,"l":19.69,"n":231,"o":19.69,"t":"2026-10-19T17:45:00Z","v":11563,"vw":19.721284},{"c":19.845,"h":19.845,"l":19.765,"n":94,"o":19.765,"t":"2026-10-19T18:00:00Z","v":2731,"vw":19.803769},{"c":19.85,"h":19.88,"l":19.81,"n":171,"o":19.88,"t":"2026-10-19T18:15:00Z","v":9557,"vw":19.829155},{"c":19.75,"h":19.87,"l":19.75,"n":259,"o":19.87,"t":"2026-10-19T18:30:00Z","v":8627,"vw":19.817936},{"c":19.73,"h":19.76,"l":19.71,"n":121,"o":19.76,"t":"2026-10-19T18:45:00Z","v":3619,"vw":19.724701},{"c":19.65,"h":19.73,"l":19.65,"n":314,"o":19.73,"t":"2026-10-19T19:00:00Z","v":9101,"vw":19.686654},{"c":19.58,"h":19.66,"l":19.57,"n":329,"o":19.63,"t":"2026-10-19T19:15:00Z","v":9882,"vw":19.609008},{"c":19.64,"h":19.655,"l":19.563,"n":374,"o":19.58,"t":"2026-10-19T19:30:00Z","v":13946,"vw":19.611346},{"c":19.66,"h":19.7,"l":19.58,"n":1153,"o":19.64,"t":"2026-10-19T19:45:00Z","v":68352,"vw":19.649085},{"c":19.66,"h":19.66,"l":19.66,"n":10,"o":19.66,"t":"2026-10-19T20:00:00Z","v":56528,"vw":19.66},{"c":20.195,"h":20.195,"l":19.85,"n":134,"o":19.9,"t":"2026-10-20T13:30:00Z","v":15891,"vw":19.945564},{"c":20.285,"h":20.42,"l":20.21,"n":159,"o":20.29,"t":"2026-10-20T13:45:00Z","v":9216,"vw":20.299786},{"c":20.215,"h":20.32,"l":20.1809,"n":227,"o":20.285,"t":"2026-10-20T14:00:00Z","v":7295,"vw":20.25444},{"c":20.33,"h":20.41,"l":20.255,"n":233,"o":20.275,"t":"2026-10-20T14:15:00Z","v":12471,"vw":20.346272},{"c":20.39,"h":20.44,"l":20.34,"n":285,"o":20.35,"t":"2026-10-20T14:30:00Z","v":13332,"vw":20.400376},{"c":20.5,"h":20.51,"l":20.35,"n":391,"o":20.385,"t":"2026-10-20T14:45:00Z","v":28069,"vw":20.453526},{"c":20.43,"h":20.54,"l":20.4,"n":335,"o":20.505,"t":"2026-10-20T15:00:00Z","v":12848,"vw":20.466417},{"c":20.32,"h":20.45,"l":20.3,"n":319,"o":20.44,"t":"2026-10-20T15:15:00Z","v":15917,"vw":20.388442},{"c":20.41,"h":20.41,"l":20.27,"n":280,"o":20.31,"t":"2026-10-20T15:30:00Z","v":12825,"vw":20.331324},{"c":20.235,"h":20.38,"l":20.21,"n":311,"o":20.38,"t":"2026-10-20T15:45:00Z","v":11719,"vw":20.314492},{"c":20.26,"h":20.32,"l":20.21,"n":235,"o":20.25,"t":"2026-10-20T16:00:00Z","v":9038,"vw":20.266437},{"c":20.25,"h":20.3,"l":20.24,"n":169,"o":20.26,"t":"2026-10-20T16:15:00Z","v":5717,"vw":20.257718},{"c":20.24,"h":20.27,"l":20.22,"n":179,"o":20.265,"t":"2026-10-20T16:30:00Z","v":10020,"vw":20.254621},{"c":20.21,"h":20.26,"l":20.16,"n":346,"o":20.245,"t":"2026-10-20T16:45:00Z","v":20500,"vw":20.192432},{"c":20.405,"h":20.405,"l":20.19,"n":214,"o":20.205,"t":"2026-10-20T17:00:00Z","v":8051,"vw":20.254323},{"c":20.35,"h":20.405,"l":20.35,"n":276,"o":20.405,"t":"2026-10-20T17:15:00Z","v":8934,"vw":20.373568},{"c":20.44,"h":20.46,"l":20.39,"n":187,"o":20.4,"t":"2026-10-20T17:30:00Z","v":9267,"vw":20.416494},{"c":20.37,"h":20.45,"l":20.37,"n":216,"o":20.44,"t":"2026-10-20T17:45:00Z","v":6381,"vw":20.417622},{"c":20.475,"h":20.485,"l":20.37,"n":154,"o":20.4,"t":"2026-10-20T18:00:00Z","v":6932,"vw":20.435633},{"c":20.525,"h":20.565,"l":20.47,"n":412,"o":20.5,"t":"2026-10-20T18:15:00Z","v":38416,"vw":20.525259},{"c":20.57,"h":20.57,"l":20.5,"n":264,"o":20.525,"t":"2026-10-20T18:30:00Z","v":16484,"vw":20.5351},{"c":20.39,"h":20.59,"l":20.38,"n":506,"o":20.55,"t":"2026-10-20T18:45:00Z","v":22920,"vw":20.537338},{"c":20.42,"h":20.43,"l":20.34,"n":300,"o":20.395,"t":"2026-10-20T19:00:00Z","v":13702,"vw":20.386865},{"c":20.36,"h":20.43,"l":20.27,"n":395,"o":20.415,"t":"2026-10-20T19:15:00Z","v":17686,"vw":20.351042},{"c":20.39,"h":20.455,"l":20.34,"n":561,"o":20.385,"t":"2026-10-20T19:30:00Z","v":29446,"vw":20.40461},{"c":20.53,"h":20.58,"l":20.37,"n":1494,"o":20.395,"t":"2026-10-20T19:45:00Z","v":96538,"vw":20.516477},{"c":20.54,"h":20.54,"l":20.54,"n":16,"o":20.54,"t":"2026-10-20T20:00:00Z","v":131702,"vw":20.54},{"c":20.94,"h":20.97,"l":20.275,"n":147,"o":20.35,"t":"2026-10-21T13:30:00Z","v":14222,"vw":20.664861},{"c":20.86,"h":21.045,"l":20.84,"n":286,"o":20.97,"t":"2026-10-21T13:45:00Z","v":16287,"vw":20.956929},{"c":20.695,"h":20.82,"l":20.498,"n":267,"o":20.82,"t":"2026-10-21T14:00:00Z","v":10840,"vw":20.642195},{"c":20.73,"h":20.8317,"l":20.68,"n":318,"o":20.76,"t":"2026-10-21T14:15:00Z","v":29429,"vw":20.751848},{"c":20.775,"h":20.83,"l":20.725,"n":163,"o":20.73,"t":"2026-10-21T14:30:00Z","v":6103,"vw":20.77771},{"c":20.73,"h":20.775,"l":20.69,"n":246,"o":20.77,"t":"2026-10-21T14:45:00Z","v":10596,"vw":20.729872},{"c":20.78,"h":20.81,"l":20.68,"n":232,"o":20.7,"t":"2026-10-21T15:00:00Z","v":10829,"vw":20.745873},{"c":20.88,"h":20.88,"l":20.77,"n":212,"o":20.785,"t":"2026-10-21T15:15:00Z","v":8220,"vw":20.829365},{"c":20.93,"h":21.03,"l":20.84,"n":491,"o":20.86,"t":"2026-10-21T15:30:00Z","v":56059,"vw":20.905607},{"c":20.96,"h":20.96,"l":20.8401,"n":322,"o":20.93,"t":"2026-10-21T15:45:00Z","v":22043,"vw":20.879788},{"c":20.98,"h":21.06,"l":20.94,"n":360,"o":20.97,"t":"2026-10-21T16:00:00Z","v":22969,"vw":20.999763},{"c":20.98,"h":20.98,"l":20.95,"n":137,"o":20.975,"t":"2026-10-21T16:15:00Z","v":6035,"vw":20.959177},{"c":20.92,"h":21.02,"l":20.92,"n":224,"o":20.97,"t":"2026-10-21T16:30:00Z","v":8853,"vw":20.979644},{"c":21.08,"h":21.08,"l":20.9,"n":264,"o":20.925,"t":"2026-10-21T16:45:00Z","v":14106,"vw":20.934904},{"c":21.1,"h":21.22,"l":21.07,"n":872,"o":21.07,"t":"2026-10-21T17:00:00Z","v":60641,"vw":21.134726},{"c":21.13,"h":21.17,"l":21.04,"n":352,"o":21.095,"t":"2026-10-21T17:15:00Z","v":26499,"vw":21.092896},{"c":20.905,"h":21.1,"l":20.905,"n":341,"o":21.1,"t":"2026-10-21T17:30:00Z","v":46976,"vw":21.044825},{"c":20.94,"h":21.01,"l":20.93,"n":127,"o":20.94,"t":"2026-10-21T17:45:00Z","v":7620,"vw":20.947405},{"c":20.98,"h":20.98,"l":20.875,"n":233,"o":20.92,"t":"2026-10-21T18:00:00Z","v":10332,"vw":20.920396},{"c":20.925,"h":20.995,"l":20.925,"n":122,"o":20.985,"t":"2026-10-21T18:15:00Z","v":5812,"vw":20.95992},{"c":21.02,"h":21.03,"l":20.915,"n":381,"o":20.915,"t":"2026-10-21T18:30:00Z","v":21571,"vw":20.995695},{"c":20.89,"h":21.04,"l":20.89,"n":319,"o":21.04,"t":"2026-10-21T18:45:00Z","v":11983,"vw":20.953403},{"c":20.855,"h":20.96,"l":20.845,"n":595,"o":20.87,"t":"2026-10-21T19:00:00Z","v":39660,"vw":20.893557},{"c":20.86,"h":20.89,"l":20.84,"n":504,"o":20.84,"t":"2026-10-21T19:15:00Z","v":22472,"vw":20.871059},{"c":20.83,"h":20.87,"l":20.795,"n":628,"o":20.86,"t":"2026-10-21T19:30:00Z","v":25436,"vw":20.833434},{"c":20.83,"h":20.87,"l":20.755,"n":1838,"o":20.83,"t":"2026-10-21T19:45:00Z","v":136905,"vw":20.81344},{"c":20.82,"h":20.82,"l":20.82,"n":18,"o":20.82,"t":"2026-10-21T20:00:00Z","v":137781,"vw":20.82},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-21T20:15:00Z","v":2300,"vw":20.85},{"c":20.72,"h":20.95,"l":20.72,"n":11,"o":20.95,"t":"2026-10-22T09:45:00Z","v":611,"vw":20.771324},{"c":21.145,"h":21.24,"l":20.93,"n":33,"o":20.93,"t":"2026-10-22T13:30:00Z","v":5325,"vw":20.999163},{"c":21.08,"h":21.15,"l":20.97,"n":371,"o":21.095,"t":"2026-10-22T13:45:00Z","v":28545,"vw":21.10651},{"c":21.24,"h":21.24,"l":21.13,"n":160,"o":21.17,"t":"2026-10-22T14:00:00Z","v":19278,"vw":21.168625},{"c":21.21,"h":21.3,"l":21.17,"n":229,"o":21.21,"t":"2026-10-22T14:15:00Z","v":9843,"vw":21.232547},{"c":21.315,"h":21.32,"l":21.25,"n":184,"o":21.25,"t":"2026-10-22T14:30:00Z","v":7465,"vw":21.28417},{"c":21.43,"h":21.47,"l":21.315,"n":336,"o":21.315,"t":"2026-10-22T14:45:00Z","v":14774,"vw":21.415811},{"c":21.46,"h":21.46,"l":21.39,"n":650,"o":21.425,"t":"2026-10-22T15:00:00Z","v":27856,"vw":21.418087},{"c":21.67,"h":21.69,"l":21.47,"n":311,"o":21.4779,"t":"2026-10-22T15:15:00Z","v":22621,"vw":21.589121},{"c":21.65,"h":21.675,"l":21.59,"n":233,"o":21.665,"t":"2026-10-22T15:30:00Z","v":17396,"vw":21.631713},{"c":21.71,"h":21.71,"l":21.6325,"n":160,"o":21.68,"t":"2026-10-22T15:45:00Z","v":7277,"vw":21.677037},{"c":21.57,"h":21.73,"l":21.57,"n":216,"o":21.71,"t":"2026-10-22T16:00:00Z","v":19490,"vw":21.697733},{"c":21.64,"h":21.65,"l":21.595,"n":111,"o":21.6,"t":"2026-10-22T16:15:00Z","v":7016,"vw":21.614846},{"c":21.45,"h":21.655,"l":21.41,"n":306,"o":21.65,"t":"2026-10-22T16:30:00Z","v":14536,"vw":21.544839},{"c":21.475,"h":21.53,"l":21.455,"n":113,"o":21.455,"t":"2026-10-22T16:45:00Z","v":7116,"vw":21.484116},{"c":21.405,"h":21.45,"l":21.37,"n":176,"o":21.45,"t":"2026-10-22T17:00:00Z","v":6207,"vw":21.414005},{"c":21.47,"h":21.47,"l":21.4,"n":146,"o":21.43,"t":"2026-10-22T17:15:00Z","v":5265,"vw":21.423573},{"c":21.5,"h":21.5,"l":21.44,"n":163,"o":21.465,"t":"2026-10-22T17:30:00Z","v":4984,"vw":21.466667},{"c":21.47,"h":21.5,"l":21.45,"n":183,"o":21.4657,"t":"2026-10-22T17:45:00Z","v":12975,"vw":21.468253},{"c":21.52,"h":21.61,"l":21.44,"n":201,"o":21.44,"t":"2026-10-22T18:00:00Z","v":11283,"vw":21.534593},{"c":21.51,"h":21.55,"l":21.5,"n":191,"o":21.505,"t":"2026-10-22T18:15:00Z","v":6670,"vw":21.518964},{"c":21.46,"h":21.51,"l":21.44,"n":268,"o":21.51,"t":"2026-10-22T18:30:00Z","v":11496,"vw":21.470682},{"c":21.38,"h":21.465,"l":21.38,"n":310,"o":21.465,"t":"2026-10-22T18:45:00Z","v":22866,"vw":21.396378},{"c":21.405,"h":21.41,"l":21.33,"n":341,"o":21.41,"t":"2026-10-22T19:00:00Z","v":15810,"vw":21.368702},{"c":21.465,"h":21.5,"l":21.405,"n":358,"o":21.405,"t":"2026-10-22T19:15:00Z","v":18398,"vw":21.467611},{"c":21.42,"h":21.49,"l":21.42,"n":369,"o":21.475,"t":"2026-10-22T19:30:00Z","v":19090,"vw":21.453461},{"c":21.57,"h":21.595,"l":21.42,"n":1360,"o":21.42,"t":"2026-10-22T19:45:00Z","v":79076,"vw":21.535963},{"c":21.56,"h":21.56,"l":21.56,"n":20,"o":21.56,"t":"2026-10-22T20:00:00Z","v":86100,"vw":21.56},{"c":22.3538,"h":22.3538,"l":22.3538,"n":1,"o":22.3538,"t":"2026-10-22T21:15:00Z","v":300,"vw":22.3538}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.075,"strike":31.712992191346288,"iv":1.3861349905467772,"gamma":0.03698791061788051,"theta":-0.048169318040371695,"vega":0.01996790180202393,"rho":0.0035348399556133347,"breakevenPct":46.67748745782056},{"delta":0.3,"premium":1.1524845739324445,"strike":28.450308521351108,"iv":1.1560204073421516,"gamma":0.04897465736613146,"theta":-0.04338520381593125,"vega":0.021610435365230326,"rho":0.004345081691054154,"breakevenPct":32.42846001701523},{"delta":0.35,"premium":1.25693736328851,"strike":26.3612527342298,"iv":1.0030190466043867,"gamma":0.05995503287849656,"theta":-0.04035199115809826,"vega":0.02306488396951981,"rho":0.005135308620440735,"breakevenPct":23.550314029463934},{"delta":0.4,"premium":1.3844137948722606,"strike":24.71707716727495,"iv":0.8859911279369181,"gamma":0.06903750012596326,"theta":-0.03784234517829636,"vega":0.024124698369773913,"rho":0.005909902521963236,"breakevenPct":16.765341741212726},{"delta":0.45,"premium":1.5549526948117691,"strike":23.904987167563004,"iv":0.8362464477545021,"gamma":0.07457019823651015,"theta":-0.03631195666270805,"vega":0.02444640527359816,"rho":0.006655257054621145,"breakevenPct":13.895354983827241},{"delta":0.5,"premium":1.7254915947512777,"strike":23.09289716785106,"iv":0.786501767572086,"gamma":0.08010289634705703,"theta":-0.03478156814711973,"vega":0.02476811217742241,"rho":0.007400611587279054,"breakevenPct":11.025368226441756}],"put":[{"delta":0.1,"premium":1.075,"strike":11.480424369859543,"iv":2.5990756571342684,"gamma":0.010994715445723585,"theta":-0.04843190415030309,"vega":0.011012690498366288,"rho":-0.002646095165123659,"breakevenPct":53.451205746407574},{"delta":0.15,"premium":1.1061773207679075,"strike":15.123546415358147,"iv":1.7773911341759836,"gamma":0.02094342771853856,"theta":-0.0443562156615259,"vega":0.014655483240056362,"rho":-0.003573491344895662,"breakevenPct":37.29312647250025},{"delta":0.2,"premium":1.2172174405133496,"strike":17.344348810266993,"iv":1.4187389446802519,"gamma":0.03151245319807027,"theta":-0.042309175386995815,"vega":0.01759794104103167,"rho":-0.0045653944706738284,"breakevenPct":27.85507891385965},{"delta":0.25,"premium":1.361072467653535,"strike":18.737022433213955,"iv":1.2337432501374732,"gamma":0.04173055929222998,"theta":-0.040758844547938024,"vega":0.01978066976944698,"rho":-0.005582975478793399,"breakevenPct":22.268473523246968},{"delta":0.3,"premium":1.5151668207582247,"strike":20.040991407454662,"iv":1.0685657521108172,"gamma":0.05164767726337661,"theta":-0.039327018248320064,"vega":0.021851130150254795,"rho":-0.006608005032442004,"breakevenPct":17.12449522364682},{"delta":0.35,"premium":1.8150459174100955,"strike":20.851475452459717,"iv":1.0297174488442327,"gamma":0.05641113235125512,"theta":-0.03941699245783883,"vega":0.022888991010421307,"rho":-0.007736528529864455,"breakevenPct":14.840297689656248},{"delta":0.4,"premium":2.114925014061966,"strike":21.661959497464775,"iv":0.9908691455776483,"gamma":0.06117458743913363,"theta":-0.0395069666673576,"vega":0.023926851870587823,"rho":-0.008865052027286907,"breakevenPct":12.556100155665671},{"delta":0.45,"premium":2.414804110713837,"strike":22.47244354246983,"iv":0.9520208423110639,"gamma":0.06593804252701214,"theta":-0.03959694087687637,"vega":0.02496471273075434,"rho":-0.009993575524709357,"breakevenPct":10.2719026216751},{"delta":0.5,"premium":2.9584337349397596,"strike":23.30823293172691,"iv":0.9597522088353414,"gamma":0.06496847389558233,"theta":-0.0394706827309237,"vega":0.024773694779116465,"rho":-0.011313696142921655,"breakevenPct":8.964922309463496},{"delta":0.55,"premium":3.5106425702811253,"strike":24.14491298527443,"iv":0.9691230254350737,"gamma":0.0637971218206158,"theta":-0.03933681392235609,"vega":0.02453942436412316,"rho":-0.012640560345095501,"breakevenPct":7.6923368063000135},{"delta":0.6,"premium":4.0628514056224905,"strike":24.981593038821956,"iv":0.9784938420348059,"gamma":0.06262576974564926,"theta":-0.03920294511378849,"vega":0.02430515394912985,"rho":-0.013967424547269344,"breakevenPct":6.419751303136533},{"delta":0.65,"premium":5.573818493150687,"strike":26.674657534246577,"iv":1.0631697260273973,"gamma":0.055432465753424656,"theta":-0.03946794520547945,"vega":0.022893287671232873,"rho":-0.0160483290968162,"breakevenPct":5.605136303018318},{"delta":0.7,"premium":7.106352739726027,"strike":28.386986301369863,"iv":1.149539589041096,"gamma":0.04810369863013699,"theta":-0.03974191780821918,"vega":0.021454931506849316,"rho":-0.018146195699166943,"breakevenPct":4.800823297856134},{"delta":0.75,"premium":8.98551519977391,"strike":30.43551519977391,"iv":1.261749264263598,"gamma":0.0401939843862911,"theta":-0.04062462693662393,"vega":0.019970742513723497,"rho":-0.020519744101297633,"breakevenPct":4.043160446993354}]},"raw":{"call":[{"delta":0.25,"premium":1.075,"strike":31.712992191346288,"iv":1.3861349905467772,"gamma":0.03698791061788051,"theta":-0.048169318040371695,"vega":0.01996790180202393,"rho":0.0035348399556133347,"breakevenPct":46.67748745782056},{"delta":0.3,"premium":1.1524845739324445,"strike":28.450308521351108,"iv":1.1560204073421516,"gamma":0.04897465736613146,"theta":-0.04338520381593125,"vega":0.021610435365230326,"rho":0.004345081691054154,"breakevenPct":32.42846001701523},{"delta":0.35,"premium":1.25693736328851,"strike":26.3612527342298,"iv":1.0030190466043867,"gamma":0.05995503287849656,"theta":-0.04035199115809826,"vega":0.02306488396951981,"rho":0.005135308620440735,"breakevenPct":23.550314029463934},{"delta":0.4,"premium":1.3844137948722606,"strike":24.71707716727495,"iv":0.8859911279369181,"gamma":0.06903750012596326,"theta":-0.03784234517829636,"vega":0.024124698369773913,"rho":0.005909902521963236,"breakevenPct":16.765341741212726},{"delta":0.45,"premium":1.5549526948117691,"strike":23.904987167563004,"iv":0.8362464477545021,"gamma":0.07457019823651015,"theta":-0.03631195666270805,"vega":0.02444640527359816,"rho":0.006655257054621145,"breakevenPct":13.895354983827241},{"delta":0.5,"premium":1.7254915947512777,"strike":23.09289716785106,"iv":0.786501767572086,"gamma":0.08010289634705703,"theta":-0.03478156814711973,"vega":0.02476811217742241,"rho":0.007400611587279054,"breakevenPct":11.025368226441756}],"put":[{"delta":0.1,"premium":1.075,"strike":11.480424369859543,"iv":2.5990756571342684,"gamma":0.010994715445723585,"theta":-0.04843190415030309,"vega":0.011012690498366288,"rho":-0.002646095165123659,"breakevenPct":53.451205746407574},{"delta":0.15,"premium":1.1061773207679075,"strike":15.123546415358147,"iv":1.7773911341759836,"gamma":0.02094342771853856,"theta":-0.0443562156615259,"vega":0.014655483240056362,"rho":-0.003573491344895662,"breakevenPct":37.29312647250025},{"delta":0.2,"premium":1.2172174405133496,"strike":17.344348810266993,"iv":1.4187389446802519,"gamma":0.03151245319807027,"theta":-0.042309175386995815,"vega":0.01759794104103167,"rho":-0.0045653944706738284,"breakevenPct":27.85507891385965},{"delta":0.25,"premium":1.361072467653535,"strike":18.737022433213955,"iv":1.2337432501374732,"gamma":0.04173055929222998,"theta":-0.040758844547938024,"vega":0.01978066976944698,"rho":-0.005582975478793399,"breakevenPct":22.268473523246968},{"delta":0.3,"premium":1.5151668207582247,"strike":20.040991407454662,"iv":1.0685657521108172,"gamma":0.05164767726337661,"theta":-0.039327018248320064,"vega":0.021851130150254795,"rho":-0.006608005032442004,"breakevenPct":17.12449522364682},{"delta":0.35,"premium":1.8150459174100955,"strike":20.851475452459717,"iv":1.0297174488442327,"gamma":0.05641113235125512,"theta":-0.03941699245783883,"vega":0.022888991010421307,"rho":-0.007736528529864455,"breakevenPct":14.840297689656248},{"delta":0.4,"premium":2.114925014061966,"strike":21.661959497464775,"iv":0.9908691455776483,"gamma":0.06117458743913363,"theta":-0.0395069666673576,"vega":0.023926851870587823,"rho":-0.008865052027286907,"breakevenPct":12.556100155665671},{"delta":0.45,"premium":2.414804110713837,"strike":22.47244354246983,"iv":0.9520208423110639,"gamma":0.06593804252701214,"theta":-0.03959694087687637,"vega":0.02496471273075434,"rho":-0.009993575524709357,"breakevenPct":10.2719026216751},{"delta":0.5,"premium":2.9584337349397596,"strike":23.30823293172691,"iv":0.9597522088353414,"gamma":0.06496847389558233,"theta":-0.0394706827309237,"vega":0.024773694779116465,"rho":-0.011313696142921655,"breakevenPct":8.964922309463496},{"delta":0.55,"premium":3.5106425702811253,"strike":24.14491298527443,"iv":0.9691230254350737,"gamma":0.0637971218206158,"theta":-0.03933681392235609,"vega":0.02453942436412316,"rho":-0.012640560345095501,"breakevenPct":7.6923368063000135},{"delta":0.6,"premium":4.0628514056224905,"strike":24.981593038821956,"iv":0.9784938420348059,"gamma":0.06262576974564926,"theta":-0.03920294511378849,"vega":0.02430515394912985,"rho":-0.013967424547269344,"breakevenPct":6.419751303136533},{"delta":0.65,"premium":5.573818493150687,"strike":26.674657534246577,"iv":1.0631697260273973,"gamma":0.055432465753424656,"theta":-0.03946794520547945,"vega":0.022893287671232873,"rho":-0.0160483290968162,"breakevenPct":5.605136303018318},{"delta":0.7,"premium":7.106352739726027,"strike":28.386986301369863,"iv":1.149539589041096,"gamma":0.04810369863013699,"theta":-0.03974191780821918,"vega":0.021454931506849316,"rho":-0.018146195699166943,"breakevenPct":4.800823297856134},{"delta":0.75,"premium":8.98551519977391,"strike":30.43551519977391,"iv":1.261749264263598,"gamma":0.0401939843862911,"theta":-0.04062462693662393,"vega":0.019970742513723497,"rho":-0.020519744101297633,"breakevenPct":4.043160446993354}]}},"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"}}