{"symbol":"TYRA","url":"https://intraalpha.com/companies/TYRA","capturedAt":"2026-10-23T00:38:45.276Z","state":"ready","quote":{"symbol":"TYRA","last_price":20.87,"prev_close":20.6,"regular_close":20.87,"change":0.27,"change_pct":1.3107,"regular_change":0.27,"regular_change_pct":1.3107,"extended_change":0,"extended_change_pct":0,"bid":18.31,"ask":26,"bid_size":100,"ask_size":800,"volume":826161,"vwap":20.888684,"open":20.58,"high":21.28,"low":20.22,"close":20.87,"trade_count":10740,"last_trade_at":"2026-10-22T20:00:01.050680976Z","last_quote_at":"2026-10-22T23:58:55.878958944Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:41.971480681-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TYRA","fetched_at":"2026-10-23T00:38:44.858355+00:00","name":"Tyra Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Tyra Biosciences, Inc., a preclinical-stage biopharmaceutical company, focuses on developing therapies to overcome tumor resistance and improve outcomes for cancer patients. The company is headquartered in Carlsbad, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1416372000,"ebitda":-159922000,"pe_ratio":null,"peg_ratio":null,"book_value":5.93,"dividend_per_share":null,"dividend_yield":null,"eps":-2.39,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.285,"return_on_equity_ttm":-0.453,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":47.45,"analyst_number":2,"beta":0.751,"fifty_two_week_high":40.65,"fifty_two_week_low":13.35,"fifty_day_ma":23.33,"two_hundred_day_ma":30.15,"shares_outstanding":68756000,"forward_pe":null,"price_to_sales":null,"price_to_book":4.516,"ev_to_revenue":null,"ev_to_ebitda":-6.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:38:44.858355+00:00"},"optionObservedAt":"2026-10-22T19:55:06.810Z","bars":[{"c":18.715,"h":19.09,"l":18.61,"n":59,"o":19.09,"t":"2026-10-16T13:30:00Z","v":9541,"vw":19.034294},{"c":18.78,"h":18.78,"l":18.71,"n":10,"o":18.71,"t":"2026-10-16T13:35:00Z","v":574,"vw":18.766},{"c":18.66,"h":18.79,"l":18.66,"n":102,"o":18.78,"t":"2026-10-16T13:40:00Z","v":3529,"vw":18.74058},{"c":18.46,"h":18.62,"l":18.46,"n":19,"o":18.62,"t":"2026-10-16T13:45:00Z","v":566,"vw":18.505714},{"c":18.32,"h":18.33,"l":18.3,"n":66,"o":18.33,"t":"2026-10-16T13:50:00Z","v":1341,"vw":18.320714},{"c":18.305,"h":18.47,"l":18.28,"n":78,"o":18.47,"t":"2026-10-16T13:55:00Z","v":1925,"vw":18.366962},{"c":18.395,"h":18.42,"l":18.345,"n":59,"o":18.345,"t":"2026-10-16T14:00:00Z","v":1836,"vw":18.390714},{"c":18.47,"h":18.5,"l":18.43,"n":77,"o":18.45,"t":"2026-10-16T14:05:00Z","v":2778,"vw":18.462346},{"c":18.545,"h":18.545,"l":18.35,"n":98,"o":18.435,"t":"2026-10-16T14:10:00Z","v":3447,"vw":18.482005},{"c":18.445,"h":18.49,"l":18.445,"n":10,"o":18.49,"t":"2026-10-16T14:15:00Z","v":262,"vw":18.4675},{"c":18.36,"h":18.445,"l":18.36,"n":7,"o":18.445,"t":"2026-10-16T14:20:00Z","v":305,"vw":18.416667},{"c":18.445,"h":18.445,"l":18.36,"n":50,"o":18.445,"t":"2026-10-16T14:25:00Z","v":1575,"vw":18.398636},{"c":18.46,"h":18.555,"l":18.36,"n":43,"o":18.36,"t":"2026-10-16T14:30:00Z","v":1645,"vw":18.456786},{"c":18.61,"h":18.63,"l":18.465,"n":151,"o":18.465,"t":"2026-10-16T14:35:00Z","v":7278,"vw":18.551067},{"c":18.7075,"h":18.735,"l":18.555,"n":85,"o":18.61,"t":"2026-10-16T14:40:00Z","v":8190,"vw":18.578521},{"c":18.58,"h":18.68,"l":18.55,"n":75,"o":18.67,"t":"2026-10-16T14:45:00Z","v":3397,"vw":18.625115},{"c":18.55,"h":18.62,"l":18.55,"n":37,"o":18.58,"t":"2026-10-16T14:50:00Z","v":1325,"vw":18.584445},{"c":18.585,"h":18.63,"l":18.5807,"n":32,"o":18.59,"t":"2026-10-16T14:55:00Z","v":1965,"vw":18.592853},{"c":18.49,"h":18.58,"l":18.49,"n":96,"o":18.58,"t":"2026-10-16T15:00:00Z","v":3018,"vw":18.529474},{"c":18.425,"h":18.49,"l":18.425,"n":96,"o":18.49,"t":"2026-10-16T15:05:00Z","v":2506,"vw":18.457754},{"c":18.44,"h":18.47,"l":18.42,"n":59,"o":18.42,"t":"2026-10-16T15:10:00Z","v":2842,"vw":18.45455},{"c":18.34,"h":18.38,"l":18.34,"n":26,"o":18.38,"t":"2026-10-16T15:15:00Z","v":1032,"vw":18.36625},{"c":18.3,"h":18.39,"l":18.3,"n":60,"o":18.38,"t":"2026-10-16T15:20:00Z","v":2752,"vw":18.354677},{"c":18.35,"h":18.35,"l":18.285,"n":70,"o":18.3,"t":"2026-10-16T15:25:00Z","v":2608,"vw":18.317038},{"c":18.37,"h":18.41,"l":18.37,"n":38,"o":18.41,"t":"2026-10-16T15:30:00Z","v":838,"vw":18.395714},{"c":18.3,"h":18.395,"l":18.3,"n":109,"o":18.36,"t":"2026-10-16T15:35:00Z","v":4509,"vw":18.350909},{"c":18.415,"h":18.44,"l":18.265,"n":113,"o":18.29,"t":"2026-10-16T15:40:00Z","v":5052,"vw":18.354312},{"c":18.49,"h":18.49,"l":18.42,"n":35,"o":18.42,"t":"2026-10-16T15:45:00Z","v":1210,"vw":18.458333},{"c":18.39,"h":18.5,"l":18.39,"n":104,"o":18.465,"t":"2026-10-16T15:50:00Z","v":4245,"vw":18.428663},{"c":18.37,"h":18.4,"l":18.37,"n":51,"o":18.4,"t":"2026-10-16T15:55:00Z","v":1777,"vw":18.3805},{"c":18.365,"h":18.4,"l":18.34,"n":104,"o":18.4,"t":"2026-10-16T16:00:00Z","v":4403,"vw":18.371933},{"c":18.31,"h":18.385,"l":18.31,"n":75,"o":18.34,"t":"2026-10-16T16:05:00Z","v":2480,"vw":18.334417},{"c":18.39,"h":18.39,"l":18.27,"n":77,"o":18.27,"t":"2026-10-16T16:10:00Z","v":4219,"vw":18.344861},{"c":18.34,"h":18.34,"l":18.34,"n":16,"o":18.34,"t":"2026-10-16T16:15:00Z","v":425,"vw":18.34},{"c":18.36,"h":18.37,"l":18.325,"n":85,"o":18.33,"t":"2026-10-16T16:20:00Z","v":4504,"vw":18.349445},{"c":18.32,"h":18.33,"l":18.32,"n":62,"o":18.33,"t":"2026-10-16T16:25:00Z","v":1908,"vw":18.326667},{"c":18.315,"h":18.32,"l":18.3,"n":73,"o":18.31,"t":"2026-10-16T16:30:00Z","v":3081,"vw":18.306476},{"c":18.3,"h":18.32,"l":18.3,"n":54,"o":18.315,"t":"2026-10-16T16:35:00Z","v":1684,"vw":18.307209},{"c":18.29,"h":18.315,"l":18.29,"n":98,"o":18.315,"t":"2026-10-16T16:40:00Z","v":4317,"vw":18.298097},{"c":18.29,"h":18.29,"l":18.275,"n":48,"o":18.28,"t":"2026-10-16T16:45:00Z","v":2115,"vw":18.280783},{"c":18.305,"h":18.32,"l":18.26,"n":87,"o":18.26,"t":"2026-10-16T16:50:00Z","v":3316,"vw":18.292166},{"c":18.3,"h":18.3,"l":18.3,"n":9,"o":18.3,"t":"2026-10-16T16:55:00Z","v":261,"vw":18.3},{"c":18.35,"h":18.35,"l":18.33,"n":51,"o":18.34,"t":"2026-10-16T17:00:00Z","v":1709,"vw":18.345504},{"c":18.34,"h":18.385,"l":18.34,"n":103,"o":18.36,"t":"2026-10-16T17:05:00Z","v":4183,"vw":18.356036},{"c":18.3,"h":18.32,"l":18.28,"n":116,"o":18.32,"t":"2026-10-16T17:10:00Z","v":3734,"vw":18.296219},{"c":18.445,"h":18.445,"l":18.295,"n":88,"o":18.3,"t":"2026-10-16T17:15:00Z","v":4182,"vw":18.349347},{"c":18.4,"h":18.44,"l":18.4,"n":81,"o":18.44,"t":"2026-10-16T17:20:00Z","v":1891,"vw":18.415455},{"c":18.4,"h":18.44,"l":18.37,"n":54,"o":18.4,"t":"2026-10-16T17:25:00Z","v":1567,"vw":18.396429},{"c":18.545,"h":18.545,"l":18.395,"n":145,"o":18.395,"t":"2026-10-16T17:30:00Z","v":6981,"vw":18.480777},{"c":18.41,"h":18.56,"l":18.41,"n":154,"o":18.545,"t":"2026-10-16T17:35:00Z","v":6344,"vw":18.491155},{"c":18.475,"h":18.495,"l":18.43,"n":111,"o":18.45,"t":"2026-10-16T17:40:00Z","v":3910,"vw":18.459364},{"c":18.43,"h":18.455,"l":18.42,"n":62,"o":18.42,"t":"2026-10-16T17:45:00Z","v":2106,"vw":18.441381},{"c":18.42,"h":18.4425,"l":18.39,"n":124,"o":18.42,"t":"2026-10-16T17:50:00Z","v":5465,"vw":18.41802},{"c":18.46,"h":18.46,"l":18.415,"n":61,"o":18.415,"t":"2026-10-16T17:55:00Z","v":2672,"vw":18.444832},{"c":18.445,"h":18.48,"l":18.445,"n":122,"o":18.455,"t":"2026-10-16T18:00:00Z","v":5521,"vw":18.464718},{"c":18.485,"h":18.52,"l":18.42,"n":134,"o":18.43,"t":"2026-10-16T18:05:00Z","v":7688,"vw":18.467689},{"c":18.435,"h":18.4825,"l":18.435,"n":53,"o":18.4825,"t":"2026-10-16T18:10:00Z","v":2734,"vw":18.446448},{"c":18.425,"h":18.425,"l":18.425,"n":20,"o":18.425,"t":"2026-10-16T18:15:00Z","v":552,"vw":18.425},{"c":18.47,"h":18.47,"l":18.425,"n":70,"o":18.425,"t":"2026-10-16T18:20:00Z","v":3416,"vw":18.447663},{"c":18.39,"h":18.47,"l":18.375,"n":175,"o":18.47,"t":"2026-10-16T18:25:00Z","v":9141,"vw":18.444075},{"c":18.44,"h":18.44,"l":18.36,"n":81,"o":18.36,"t":"2026-10-16T18:30:00Z","v":3865,"vw":18.396672},{"c":18.47,"h":18.47,"l":18.41,"n":51,"o":18.41,"t":"2026-10-16T18:35:00Z","v":2438,"vw":18.437367},{"c":18.44,"h":18.47,"l":18.4,"n":135,"o":18.47,"t":"2026-10-16T18:40:00Z","v":4931,"vw":18.42744},{"c":18.51,"h":18.51,"l":18.42,"n":128,"o":18.42,"t":"2026-10-16T18:45:00Z","v":5736,"vw":18.45935},{"c":18.47,"h":18.51,"l":18.47,"n":82,"o":18.51,"t":"2026-10-16T18:50:00Z","v":4185,"vw":18.478529},{"c":18.43,"h":18.47,"l":18.41,"n":251,"o":18.47,"t":"2026-10-16T18:55:00Z","v":12268,"vw":18.433876},{"c":18.4125,"h":18.43,"l":18.4,"n":83,"o":18.43,"t":"2026-10-16T19:00:00Z","v":2642,"vw":18.417808},{"c":18.42,"h":18.42,"l":18.37,"n":93,"o":18.395,"t":"2026-10-16T19:05:00Z","v":4453,"vw":18.385601},{"c":18.55,"h":18.57,"l":18.395,"n":218,"o":18.395,"t":"2026-10-16T19:10:00Z","v":12285,"vw":18.447983},{"c":18.52,"h":18.55,"l":18.485,"n":135,"o":18.55,"t":"2026-10-16T19:15:00Z","v":5876,"vw":18.529552},{"c":18.6,"h":18.6,"l":18.53,"n":121,"o":18.53,"t":"2026-10-16T19:20:00Z","v":4932,"vw":18.561475},{"c":18.57,"h":18.66,"l":18.57,"n":169,"o":18.61,"t":"2026-10-16T19:25:00Z","v":9844,"vw":18.620535},{"c":18.56,"h":18.59,"l":18.54,"n":428,"o":18.57,"t":"2026-10-16T19:30:00Z","v":26205,"vw":18.560665},{"c":18.56,"h":18.57,"l":18.525,"n":200,"o":18.56,"t":"2026-10-16T19:35:00Z","v":9438,"vw":18.556891},{"c":18.55,"h":18.58,"l":18.44,"n":400,"o":18.56,"t":"2026-10-16T19:40:00Z","v":25136,"vw":18.5273},{"c":18.51,"h":18.55,"l":18.5,"n":166,"o":18.55,"t":"2026-10-16T19:45:00Z","v":7828,"vw":18.525859},{"c":18.51,"h":18.56,"l":18.465,"n":847,"o":18.49,"t":"2026-10-16T19:50:00Z","v":57311,"vw":18.51592},{"c":18.56,"h":18.6,"l":18.46,"n":1124,"o":18.53,"t":"2026-10-16T19:55:00Z","v":75560,"vw":18.520183},{"c":18.52,"h":18.52,"l":18.52,"n":23,"o":18.52,"t":"2026-10-16T20:00:00Z","v":173111,"vw":18.52},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-19T08:15:00Z","v":110,"vw":18.95},{"c":18.7,"h":18.7,"l":18.7,"n":10,"o":18.7,"t":"2026-10-19T08:20:00Z","v":1251,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-19T08:35:00Z","v":196,"vw":18.7},{"c":18.7,"h":18.7,"l":18.45,"n":33,"o":18.5,"t":"2026-10-19T11:10:00Z","v":1016,"vw":18.556158},{"c":18.76,"h":18.81,"l":18.65,"n":27,"o":18.81,"t":"2026-10-19T11:15:00Z","v":2485,"vw":18.716947},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-19T11:45:00Z","v":384,"vw":18.7},{"c":19.39,"h":19.39,"l":18.665,"n":68,"o":18.75,"t":"2026-10-19T13:30:00Z","v":8444,"vw":18.888556},{"c":19.195,"h":19.44,"l":19.195,"n":75,"o":19.39,"t":"2026-10-19T13:35:00Z","v":2766,"vw":19.291562},{"c":18.65,"h":19.32,"l":18.64,"n":118,"o":19.32,"t":"2026-10-19T13:40:00Z","v":6881,"vw":18.955761},{"c":18.68,"h":18.68,"l":18.49,"n":65,"o":18.59,"t":"2026-10-19T13:45:00Z","v":3892,"vw":18.533901},{"c":18.65,"h":18.75,"l":18.5,"n":86,"o":18.5,"t":"2026-10-19T13:50:00Z","v":3566,"vw":18.636429},{"c":18.67,"h":18.67,"l":18.655,"n":83,"o":18.66,"t":"2026-10-19T13:55:00Z","v":2284,"vw":18.665276},{"c":18.9,"h":18.9,"l":18.61,"n":143,"o":18.61,"t":"2026-10-19T14:00:00Z","v":5115,"vw":18.763194},{"c":19.03,"h":19.04,"l":18.805,"n":113,"o":18.815,"t":"2026-10-19T14:05:00Z","v":8084,"vw":18.856032},{"c":18.98,"h":19.02,"l":18.91,"n":80,"o":18.94,"t":"2026-10-19T14:10:00Z","v":2658,"vw":18.95},{"c":18.965,"h":19.05,"l":18.9,"n":237,"o":18.91,"t":"2026-10-19T14:15:00Z","v":20304,"vw":18.952706},{"c":19.08,"h":19.13,"l":18.965,"n":200,"o":18.965,"t":"2026-10-19T14:20:00Z","v":11059,"vw":19.012732},{"c":19.05,"h":19.08,"l":19.03,"n":81,"o":19.075,"t":"2026-10-19T14:25:00Z","v":4562,"vw":19.058647},{"c":19.12,"h":19.17,"l":19,"n":222,"o":19.04,"t":"2026-10-19T14:30:00Z","v":15116,"vw":19.050936},{"c":19.12,"h":19.29,"l":19.12,"n":242,"o":19.125,"t":"2026-10-19T14:35:00Z","v":14909,"vw":19.195775},{"c":19.1525,"h":19.1525,"l":19.09,"n":108,"o":19.12,"t":"2026-10-19T14:40:00Z","v":4764,"vw":19.119359},{"c":19.115,"h":19.1425,"l":19.07,"n":156,"o":19.12,"t":"2026-10-19T14:45:00Z","v":6418,"vw":19.112606},{"c":19.19,"h":19.1925,"l":19.09,"n":143,"o":19.09,"t":"2026-10-19T14:50:00Z","v":10227,"vw":19.154942},{"c":19.27,"h":19.27,"l":19.12,"n":153,"o":19.135,"t":"2026-10-19T14:55:00Z","v":6940,"vw":19.173082},{"c":19.195,"h":19.195,"l":19.105,"n":61,"o":19.175,"t":"2026-10-19T15:00:00Z","v":6298,"vw":19.13949},{"c":19.13,"h":19.195,"l":19.13,"n":67,"o":19.135,"t":"2026-10-19T15:05:00Z","v":5295,"vw":19.138249},{"c":19.155,"h":19.17,"l":19.115,"n":73,"o":19.125,"t":"2026-10-19T15:10:00Z","v":3043,"vw":19.129055},{"c":19.17,"h":19.2,"l":19.11,"n":209,"o":19.11,"t":"2026-10-19T15:15:00Z","v":11637,"vw":19.178166},{"c":19.13,"h":19.165,"l":19.13,"n":99,"o":19.15,"t":"2026-10-19T15:20:00Z","v":3617,"vw":19.146953},{"c":19.14,"h":19.16,"l":19.14,"n":51,"o":19.15,"t":"2026-10-19T15:25:00Z","v":3451,"vw":19.151875},{"c":19.13,"h":19.14,"l":19.13,"n":45,"o":19.14,"t":"2026-10-19T15:30:00Z","v":4600,"vw":19.131057},{"c":19.1,"h":19.13,"l":19.1,"n":109,"o":19.13,"t":"2026-10-19T15:35:00Z","v":5119,"vw":19.112049},{"c":19.115,"h":19.13,"l":19.11,"n":53,"o":19.12,"t":"2026-10-19T15:40:00Z","v":2443,"vw":19.116333},{"c":19.105,"h":19.13,"l":19.1,"n":55,"o":19.115,"t":"2026-10-19T15:45:00Z","v":2596,"vw":19.111015},{"c":19.11,"h":19.12,"l":19.105,"n":121,"o":19.105,"t":"2026-10-19T15:50:00Z","v":3852,"vw":19.112},{"c":19.155,"h":19.155,"l":19.11,"n":92,"o":19.115,"t":"2026-10-19T15:55:00Z","v":3611,"vw":19.122045},{"c":19.135,"h":19.155,"l":19.11,"n":111,"o":19.14,"t":"2026-10-19T16:00:00Z","v":5284,"vw":19.122854},{"c":19.13,"h":19.135,"l":19.1,"n":42,"o":19.135,"t":"2026-10-19T16:05:00Z","v":1121,"vw":19.128571},{"c":19.18,"h":19.2,"l":19.125,"n":140,"o":19.13,"t":"2026-10-19T16:10:00Z","v":13213,"vw":19.143271},{"c":19.24,"h":19.24,"l":19.165,"n":75,"o":19.22,"t":"2026-10-19T16:15:00Z","v":4911,"vw":19.21826},{"c":19.22,"h":19.24,"l":19.185,"n":79,"o":19.24,"t":"2026-10-19T16:20:00Z","v":3812,"vw":19.222596},{"c":19.225,"h":19.225,"l":19.22,"n":61,"o":19.22,"t":"2026-10-19T16:25:00Z","v":3671,"vw":19.220333},{"c":19.23,"h":19.26,"l":19.225,"n":83,"o":19.225,"t":"2026-10-19T16:30:00Z","v":5110,"vw":19.237408},{"c":19.47,"h":19.49,"l":19.23,"n":162,"o":19.23,"t":"2026-10-19T16:35:00Z","v":18232,"vw":19.337916},{"c":19.39,"h":19.48,"l":19.375,"n":211,"o":19.48,"t":"2026-10-19T16:40:00Z","v":10381,"vw":19.439125},{"c":19.34,"h":19.39,"l":19.3,"n":126,"o":19.39,"t":"2026-10-19T16:45:00Z","v":5085,"vw":19.345829},{"c":19.31,"h":19.31,"l":19.265,"n":143,"o":19.31,"t":"2026-10-19T16:50:00Z","v":8646,"vw":19.277718},{"c":19.29,"h":19.305,"l":19.285,"n":87,"o":19.305,"t":"2026-10-19T16:55:00Z","v":2902,"vw":19.30064},{"c":19.29,"h":19.325,"l":19.275,"n":99,"o":19.275,"t":"2026-10-19T17:00:00Z","v":4543,"vw":19.297384},{"c":19.27,"h":19.275,"l":19.27,"n":57,"o":19.275,"t":"2026-10-19T17:05:00Z","v":3093,"vw":19.271272},{"c":19.305,"h":19.305,"l":19.27,"n":93,"o":19.27,"t":"2026-10-19T17:10:00Z","v":3843,"vw":19.280317},{"c":19.28,"h":19.33,"l":19.25,"n":83,"o":19.28,"t":"2026-10-19T17:15:00Z","v":7880,"vw":19.282962},{"c":19.31,"h":19.31,"l":19.2464,"n":65,"o":19.28,"t":"2026-10-19T17:20:00Z","v":4812,"vw":19.26762},{"c":19.34,"h":19.385,"l":19.29,"n":128,"o":19.31,"t":"2026-10-19T17:25:00Z","v":9737,"vw":19.315518},{"c":19.32,"h":19.365,"l":19.32,"n":83,"o":19.365,"t":"2026-10-19T17:30:00Z","v":3099,"vw":19.353987},{"c":19.29,"h":19.32,"l":19.27,"n":94,"o":19.32,"t":"2026-10-19T17:35:00Z","v":3853,"vw":19.297627},{"c":19.265,"h":19.285,"l":19.24,"n":188,"o":19.285,"t":"2026-10-19T17:40:00Z","v":11703,"vw":19.261004},{"c":19.285,"h":19.29,"l":19.26,"n":66,"o":19.265,"t":"2026-10-19T17:45:00Z","v":3020,"vw":19.278277},{"c":19.27,"h":19.2825,"l":19.25,"n":72,"o":19.26,"t":"2026-10-19T17:50:00Z","v":3014,"vw":19.267065},{"c":19.32,"h":19.345,"l":19.27,"n":108,"o":19.275,"t":"2026-10-19T17:55:00Z","v":6124,"vw":19.297635},{"c":19.315,"h":19.335,"l":19.31,"n":147,"o":19.325,"t":"2026-10-19T18:00:00Z","v":7309,"vw":19.320466},{"c":19.315,"h":19.32,"l":19.31,"n":52,"o":19.32,"t":"2026-10-19T18:05:00Z","v":1148,"vw":19.314167},{"c":19.305,"h":19.335,"l":19.275,"n":230,"o":19.3,"t":"2026-10-19T18:10:00Z","v":12237,"vw":19.304585},{"c":19.3,"h":19.3,"l":19.285,"n":126,"o":19.3,"t":"2026-10-19T18:15:00Z","v":3375,"vw":19.296615},{"c":19.31,"h":19.32,"l":19.305,"n":85,"o":19.32,"t":"2026-10-19T18:20:00Z","v":2812,"vw":19.312963},{"c":19.255,"h":19.29,"l":19.255,"n":100,"o":19.29,"t":"2026-10-19T18:25:00Z","v":5300,"vw":19.265259},{"c":19.36,"h":19.375,"l":19.255,"n":233,"o":19.26,"t":"2026-10-19T18:30:00Z","v":18837,"vw":19.315575},{"c":19.39,"h":19.39,"l":19.345,"n":136,"o":19.345,"t":"2026-10-19T18:35:00Z","v":4700,"vw":19.373213},{"c":19.41,"h":19.43,"l":19.36,"n":148,"o":19.37,"t":"2026-10-19T18:40:00Z","v":5690,"vw":19.395598},{"c":19.44,"h":19.455,"l":19.42,"n":180,"o":19.43,"t":"2026-10-19T18:45:00Z","v":5868,"vw":19.443507},{"c":19.435,"h":19.44,"l":19.42,"n":150,"o":19.44,"t":"2026-10-19T18:50:00Z","v":5240,"vw":19.430465},{"c":19.43,"h":19.44,"l":19.42,"n":100,"o":19.435,"t":"2026-10-19T18:55:00Z","v":2842,"vw":19.430625},{"c":19.4,"h":19.42,"l":19.325,"n":322,"o":19.42,"t":"2026-10-19T19:00:00Z","v":13790,"vw":19.384924},{"c":19.32,"h":19.41,"l":19.32,"n":158,"o":19.41,"t":"2026-10-19T19:05:00Z","v":5570,"vw":19.368622},{"c":19.27,"h":19.34,"l":19.25,"n":179,"o":19.33,"t":"2026-10-19T19:10:00Z","v":6211,"vw":19.300397},{"c":19.32,"h":19.33,"l":19.27,"n":157,"o":19.29,"t":"2026-10-19T19:15:00Z","v":5298,"vw":19.300554},{"c":19.335,"h":19.38,"l":19.305,"n":216,"o":19.305,"t":"2026-10-19T19:20:00Z","v":7504,"vw":19.338175},{"c":19.23,"h":19.335,"l":19.19,"n":274,"o":19.335,"t":"2026-10-19T19:25:00Z","v":13618,"vw":19.251721},{"c":19.315,"h":19.37,"l":19.24,"n":372,"o":19.24,"t":"2026-10-19T19:30:00Z","v":17774,"vw":19.315996},{"c":19.3,"h":19.33,"l":19.3,"n":196,"o":19.31,"t":"2026-10-19T19:35:00Z","v":11070,"vw":19.312781},{"c":19.3,"h":19.33,"l":19.265,"n":253,"o":19.3,"t":"2026-10-19T19:40:00Z","v":11267,"vw":19.296557},{"c":19.275,"h":19.31,"l":19.275,"n":161,"o":19.28,"t":"2026-10-19T19:45:00Z","v":6699,"vw":19.284956},{"c":19.28,"h":19.29,"l":19.2,"n":594,"o":19.26,"t":"2026-10-19T19:50:00Z","v":23486,"vw":19.238083},{"c":19.34,"h":19.35,"l":19.25,"n":1472,"o":19.25,"t":"2026-10-19T19:55:00Z","v":80637,"vw":19.307717},{"c":19.34,"h":19.34,"l":19.34,"n":15,"o":19.34,"t":"2026-10-19T20:00:00Z","v":239383,"vw":19.34},{"c":19.7,"h":19.7,"l":19.7,"n":8,"o":19.7,"t":"2026-10-20T11:10:00Z","v":132,"vw":19.7},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-10-20T11:15:00Z","v":102,"vw":19.65},{"c":19.517,"h":19.765,"l":19.35,"n":57,"o":19.42,"t":"2026-10-20T13:30:00Z","v":5148,"vw":19.443068},{"c":19.507,"h":19.517,"l":19.505,"n":35,"o":19.517,"t":"2026-10-20T13:35:00Z","v":1102,"vw":19.509447},{"c":19.677,"h":19.71,"l":19.502,"n":91,"o":19.507,"t":"2026-10-20T13:40:00Z","v":2825,"vw":19.630691},{"c":19.67,"h":19.677,"l":19.67,"n":52,"o":19.677,"t":"2026-10-20T13:45:00Z","v":1804,"vw":19.672623},{"c":19.64,"h":19.84,"l":19.64,"n":89,"o":19.8,"t":"2026-10-20T13:50:00Z","v":4227,"vw":19.790326},{"c":19.91,"h":19.995,"l":19.71,"n":147,"o":19.792,"t":"2026-10-20T13:55:00Z","v":14553,"vw":19.89601},{"c":19.785,"h":19.92,"l":19.775,"n":89,"o":19.92,"t":"2026-10-20T14:00:00Z","v":6058,"vw":19.893067},{"c":19.79,"h":19.88,"l":19.79,"n":33,"o":19.88,"t":"2026-10-20T14:05:00Z","v":2561,"vw":19.873955},{"c":19.88,"h":19.88,"l":19.825,"n":26,"o":19.825,"t":"2026-10-20T14:10:00Z","v":1051,"vw":19.866494},{"c":20.065,"h":20.065,"l":19.88,"n":109,"o":19.88,"t":"2026-10-20T14:15:00Z","v":4280,"vw":19.994037},{"c":20.01,"h":20.01,"l":19.96,"n":24,"o":19.97,"t":"2026-10-20T14:20:00Z","v":895,"vw":19.982},{"c":19.995,"h":20.025,"l":19.995,"n":36,"o":20.02,"t":"2026-10-20T14:25:00Z","v":1910,"vw":20.020333},{"c":20.1,"h":20.1,"l":19.995,"n":97,"o":19.995,"t":"2026-10-20T14:30:00Z","v":6358,"vw":20.028726},{"c":20.12,"h":20.18,"l":20.085,"n":91,"o":20.085,"t":"2026-10-20T14:35:00Z","v":7907,"vw":20.125888},{"c":20.22,"h":20.22,"l":20.115,"n":149,"o":20.12,"t":"2026-10-20T14:40:00Z","v":5186,"vw":20.15142},{"c":20.21,"h":20.225,"l":20.135,"n":90,"o":20.135,"t":"2026-10-20T14:45:00Z","v":9043,"vw":20.162439},{"c":20.205,"h":20.22,"l":20.12,"n":55,"o":20.12,"t":"2026-10-20T14:50:00Z","v":1862,"vw":20.198077},{"c":20.255,"h":20.27,"l":20.16,"n":75,"o":20.16,"t":"2026-10-20T14:55:00Z","v":4542,"vw":20.200617},{"c":20.135,"h":20.2706,"l":20.135,"n":90,"o":20.18,"t":"2026-10-20T15:00:00Z","v":3023,"vw":20.168271},{"c":20.3,"h":20.3,"l":20.13,"n":131,"o":20.135,"t":"2026-10-20T15:05:00Z","v":6087,"vw":20.18155},{"c":20.02,"h":20.2,"l":19.99,"n":174,"o":20.2,"t":"2026-10-20T15:10:00Z","v":6812,"vw":20.117621},{"c":20.055,"h":20.1,"l":20,"n":136,"o":20,"t":"2026-10-20T15:15:00Z","v":6686,"vw":20.053636},{"c":20.09,"h":20.14,"l":20.035,"n":160,"o":20.05,"t":"2026-10-20T15:20:00Z","v":11248,"vw":20.071499},{"c":20.265,"h":20.265,"l":20.12,"n":104,"o":20.13,"t":"2026-10-20T15:25:00Z","v":3477,"vw":20.17913},{"c":20.19,"h":20.27,"l":20.19,"n":18,"o":20.27,"t":"2026-10-20T15:30:00Z","v":391,"vw":20.22},{"c":20.22,"h":20.33,"l":20.19,"n":65,"o":20.2,"t":"2026-10-20T15:35:00Z","v":2876,"vw":20.262108},{"c":20.2,"h":20.27,"l":20.2,"n":73,"o":20.215,"t":"2026-10-20T15:40:00Z","v":1654,"vw":20.216161},{"c":20.105,"h":20.185,"l":20.105,"n":96,"o":20.185,"t":"2026-10-20T15:45:00Z","v":2433,"vw":20.126154},{"c":20.165,"h":20.17,"l":20.11,"n":68,"o":20.14,"t":"2026-10-20T15:50:00Z","v":2419,"vw":20.144393},{"c":20.04,"h":20.13,"l":20.04,"n":74,"o":20.13,"t":"2026-10-20T16:00:00Z","v":1718,"vw":20.095},{"c":20.08,"h":20.08,"l":20.03,"n":56,"o":20.03,"t":"2026-10-20T16:05:00Z","v":1412,"vw":20.0625},{"c":20.01,"h":20.1,"l":20,"n":118,"o":20.05,"t":"2026-10-20T16:10:00Z","v":4786,"vw":20.043935},{"c":20.02,"h":20.06,"l":19.99,"n":115,"o":20.035,"t":"2026-10-20T16:15:00Z","v":8198,"vw":20.034646},{"c":20.085,"h":20.085,"l":20.02,"n":85,"o":20.02,"t":"2026-10-20T16:20:00Z","v":3759,"vw":20.066191},{"c":20.065,"h":20.13,"l":20.06,"n":118,"o":20.13,"t":"2026-10-20T16:25:00Z","v":6623,"vw":20.073702},{"c":20.1,"h":20.115,"l":20.065,"n":85,"o":20.065,"t":"2026-10-20T16:30:00Z","v":2631,"vw":20.084061},{"c":20.12,"h":20.12,"l":20.12,"n":21,"o":20.12,"t":"2026-10-20T16:35:00Z","v":477,"vw":20.12},{"c":20.06,"h":20.07,"l":20.06,"n":58,"o":20.06,"t":"2026-10-20T16:40:00Z","v":1513,"vw":20.061285},{"c":20.09,"h":20.09,"l":20.09,"n":64,"o":20.09,"t":"2026-10-20T16:45:00Z","v":1409,"vw":20.09},{"c":20.07,"h":20.11,"l":20.07,"n":83,"o":20.085,"t":"2026-10-20T16:50:00Z","v":2956,"vw":20.086568},{"c":20.07,"h":20.07,"l":20.07,"n":22,"o":20.07,"t":"2026-10-20T16:55:00Z","v":342,"vw":20.07},{"c":20.06,"h":20.06,"l":20.055,"n":30,"o":20.055,"t":"2026-10-20T17:00:00Z","v":564,"vw":20.05625},{"c":20.05,"h":20.105,"l":20.05,"n":41,"o":20.105,"t":"2026-10-20T17:05:00Z","v":795,"vw":20.08},{"c":20.07,"h":20.07,"l":20.06,"n":30,"o":20.06,"t":"2026-10-20T17:10:00Z","v":529,"vw":20.065},{"c":20.175,"h":20.18,"l":20.11,"n":89,"o":20.11,"t":"2026-10-20T17:15:00Z","v":3179,"vw":20.150787},{"c":20.21,"h":20.225,"l":20.185,"n":54,"o":20.185,"t":"2026-10-20T17:20:00Z","v":1668,"vw":20.2075},{"c":20.2,"h":20.21,"l":20.2,"n":67,"o":20.205,"t":"2026-10-20T17:25:00Z","v":1671,"vw":20.204375},{"c":20.22,"h":20.23,"l":20.17,"n":132,"o":20.18,"t":"2026-10-20T17:30:00Z","v":4427,"vw":20.192741},{"c":20.24,"h":20.24,"l":20.21,"n":34,"o":20.21,"t":"2026-10-20T17:35:00Z","v":660,"vw":20.226667},{"c":20.185,"h":20.245,"l":20.185,"n":74,"o":20.245,"t":"2026-10-20T17:40:00Z","v":3026,"vw":20.204365},{"c":20.19,"h":20.19,"l":20.15,"n":26,"o":20.15,"t":"2026-10-20T17:45:00Z","v":574,"vw":20.176842},{"c":20.2,"h":20.2,"l":20.2,"n":26,"o":20.2,"t":"2026-10-20T17:50:00Z","v":701,"vw":20.2},{"c":20.27,"h":20.32,"l":20.185,"n":244,"o":20.21,"t":"2026-10-20T17:55:00Z","v":26046,"vw":20.243755},{"c":20.285,"h":20.295,"l":20.25,"n":44,"o":20.295,"t":"2026-10-20T18:00:00Z","v":1123,"vw":20.282985},{"c":20.21,"h":20.305,"l":20.205,"n":71,"o":20.24,"t":"2026-10-20T18:05:00Z","v":5390,"vw":20.216113},{"c":20.245,"h":20.275,"l":20.21,"n":56,"o":20.24,"t":"2026-10-20T18:10:00Z","v":1916,"vw":20.251667},{"c":20.215,"h":20.29,"l":20.215,"n":92,"o":20.29,"t":"2026-10-20T18:15:00Z","v":2535,"vw":20.268529},{"c":20.27,"h":20.27,"l":20.205,"n":45,"o":20.205,"t":"2026-10-20T18:20:00Z","v":3150,"vw":20.220119},{"c":20.205,"h":20.255,"l":20.195,"n":70,"o":20.255,"t":"2026-10-20T18:25:00Z","v":1682,"vw":20.21811},{"c":20.19,"h":20.23,"l":20.18,"n":82,"o":20.205,"t":"2026-10-20T18:30:00Z","v":2114,"vw":20.195231},{"c":20.22,"h":20.23,"l":20.19,"n":77,"o":20.2,"t":"2026-10-20T18:35:00Z","v":3567,"vw":20.216793},{"c":20.25,"h":20.25,"l":20.24,"n":56,"o":20.25,"t":"2026-10-20T18:40:00Z","v":1763,"vw":20.246},{"c":20.25,"h":20.25,"l":20.235,"n":64,"o":20.24,"t":"2026-10-20T18:45:00Z","v":2081,"vw":20.241136},{"c":20.27,"h":20.27,"l":20.26,"n":77,"o":20.27,"t":"2026-10-20T18:50:00Z","v":2115,"vw":20.263756},{"c":20.23,"h":20.27,"l":20.23,"n":61,"o":20.27,"t":"2026-10-20T18:55:00Z","v":1666,"vw":20.246544},{"c":20.28,"h":20.28,"l":20.24,"n":121,"o":20.26,"t":"2026-10-20T19:00:00Z","v":5673,"vw":20.250789},{"c":20.33,"h":20.33,"l":20.31,"n":53,"o":20.31,"t":"2026-10-20T19:05:00Z","v":1431,"vw":20.316667},{"c":20.31,"h":20.34,"l":20.3,"n":100,"o":20.34,"t":"2026-10-20T19:10:00Z","v":3523,"vw":20.317902},{"c":20.28,"h":20.29,"l":20.26,"n":145,"o":20.275,"t":"2026-10-20T19:15:00Z","v":4350,"vw":20.281607},{"c":20.215,"h":20.28,"l":20.19,"n":235,"o":20.28,"t":"2026-10-20T19:20:00Z","v":18757,"vw":20.226693},{"c":20.26,"h":20.26,"l":20.22,"n":69,"o":20.22,"t":"2026-10-20T19:25:00Z","v":2293,"vw":20.230417},{"c":20.345,"h":20.345,"l":20.27,"n":175,"o":20.27,"t":"2026-10-20T19:30:00Z","v":6899,"vw":20.293867},{"c":20.45,"h":20.47,"l":20.345,"n":221,"o":20.345,"t":"2026-10-20T19:35:00Z","v":34207,"vw":20.365225},{"c":20.46,"h":20.5,"l":20.415,"n":186,"o":20.48,"t":"2026-10-20T19:40:00Z","v":8641,"vw":20.44195},{"c":20.47,"h":20.58,"l":20.44,"n":284,"o":20.45,"t":"2026-10-20T19:45:00Z","v":31623,"vw":20.517494},{"c":20.49,"h":20.525,"l":20.31,"n":515,"o":20.47,"t":"2026-10-20T19:50:00Z","v":29894,"vw":20.430351},{"c":20.48,"h":20.525,"l":20.42,"n":1334,"o":20.49,"t":"2026-10-20T19:55:00Z","v":115995,"vw":20.491304},{"c":20.47,"h":20.47,"l":20.47,"n":24,"o":20.47,"t":"2026-10-20T20:00:00Z","v":80991,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-20T21:00:00Z","v":6483,"vw":20.47},{"c":20.3,"h":20.31,"l":20.3,"n":19,"o":20.31,"t":"2026-10-21T13:15:00Z","v":606,"vw":20.305},{"c":20.745,"h":20.99,"l":20.4,"n":64,"o":20.52,"t":"2026-10-21T13:30:00Z","v":11403,"vw":20.710012},{"c":20.705,"h":20.93,"l":20.705,"n":35,"o":20.93,"t":"2026-10-21T13:35:00Z","v":1978,"vw":20.734667},{"c":20.865,"h":20.865,"l":20.695,"n":18,"o":20.695,"t":"2026-10-21T13:40:00Z","v":551,"vw":20.751667},{"c":20.7,"h":20.79,"l":20.7,"n":52,"o":20.79,"t":"2026-10-21T13:45:00Z","v":2457,"vw":20.717736},{"c":20.905,"h":20.98,"l":20.735,"n":141,"o":20.89,"t":"2026-10-21T13:50:00Z","v":11567,"vw":20.800428},{"c":20.78,"h":20.85,"l":20.58,"n":274,"o":20.76,"t":"2026-10-21T13:55:00Z","v":22181,"vw":20.643814},{"c":20.79,"h":20.88,"l":20.755,"n":33,"o":20.88,"t":"2026-10-21T14:00:00Z","v":4128,"vw":20.772552},{"c":20.72,"h":20.735,"l":20.635,"n":135,"o":20.65,"t":"2026-10-21T14:05:00Z","v":7098,"vw":20.673867},{"c":20.7299,"h":20.7299,"l":20.615,"n":45,"o":20.66,"t":"2026-10-21T14:10:00Z","v":4118,"vw":20.641782},{"c":20.78,"h":20.795,"l":20.63,"n":76,"o":20.66,"t":"2026-10-21T14:15:00Z","v":4379,"vw":20.716041},{"c":20.79,"h":20.855,"l":20.76,"n":98,"o":20.775,"t":"2026-10-21T14:20:00Z","v":8075,"vw":20.78873},{"c":20.72,"h":20.8,"l":20.68,"n":90,"o":20.785,"t":"2026-10-21T14:25:00Z","v":5258,"vw":20.732643},{"c":20.725,"h":20.75,"l":20.705,"n":37,"o":20.705,"t":"2026-10-21T14:30:00Z","v":1374,"vw":20.731667},{"c":20.66,"h":20.725,"l":20.66,"n":111,"o":20.725,"t":"2026-10-21T14:35:00Z","v":7963,"vw":20.687393},{"c":20.675,"h":20.69,"l":20.655,"n":54,"o":20.655,"t":"2026-10-21T14:40:00Z","v":4896,"vw":20.685965},{"c":20.69,"h":20.7,"l":20.67,"n":67,"o":20.67,"t":"2026-10-21T14:45:00Z","v":4776,"vw":20.690254},{"c":20.68,"h":20.72,"l":20.67,"n":115,"o":20.71,"t":"2026-10-21T14:50:00Z","v":7219,"vw":20.697248},{"c":20.67,"h":20.68,"l":20.67,"n":31,"o":20.68,"t":"2026-10-21T14:55:00Z","v":1176,"vw":20.67881},{"c":20.665,"h":20.665,"l":20.63,"n":55,"o":20.665,"t":"2026-10-21T15:00:00Z","v":5027,"vw":20.663119},{"c":20.61,"h":20.66,"l":20.575,"n":141,"o":20.66,"t":"2026-10-21T15:05:00Z","v":8148,"vw":20.628213},{"c":20.65,"h":20.66,"l":20.64,"n":44,"o":20.64,"t":"2026-10-21T15:10:00Z","v":2139,"vw":20.643231},{"c":20.63,"h":20.63,"l":20.63,"n":4,"o":20.63,"t":"2026-10-21T15:15:00Z","v":187,"vw":20.63},{"c":20.71,"h":20.71,"l":20.64,"n":120,"o":20.66,"t":"2026-10-21T15:20:00Z","v":6584,"vw":20.671241},{"c":20.74,"h":20.7499,"l":20.695,"n":52,"o":20.71,"t":"2026-10-21T15:25:00Z","v":2208,"vw":20.730907},{"c":20.66,"h":20.72,"l":20.64,"n":94,"o":20.72,"t":"2026-10-21T15:30:00Z","v":7587,"vw":20.697869},{"c":20.59,"h":20.625,"l":20.57,"n":112,"o":20.59,"t":"2026-10-21T15:35:00Z","v":5549,"vw":20.599141},{"c":20.59,"h":20.63,"l":20.5,"n":178,"o":20.6,"t":"2026-10-21T15:40:00Z","v":14915,"vw":20.595803},{"c":20.395,"h":20.54,"l":20.39,"n":116,"o":20.54,"t":"2026-10-21T15:45:00Z","v":4838,"vw":20.424332},{"c":20.34,"h":20.35,"l":20.34,"n":29,"o":20.35,"t":"2026-10-21T15:50:00Z","v":722,"vw":20.343333},{"c":20.23,"h":20.41,"l":20.23,"n":108,"o":20.39,"t":"2026-10-21T15:55:00Z","v":5788,"vw":20.323127},{"c":20.23,"h":20.23,"l":20.23,"n":35,"o":20.23,"t":"2026-10-21T16:00:00Z","v":1318,"vw":20.23},{"c":20.39,"h":20.39,"l":20.225,"n":215,"o":20.225,"t":"2026-10-21T16:05:00Z","v":13599,"vw":20.317749},{"c":20.34,"h":20.41,"l":20.33,"n":108,"o":20.39,"t":"2026-10-21T16:10:00Z","v":5193,"vw":20.377888},{"c":20.34,"h":20.36,"l":20.325,"n":78,"o":20.325,"t":"2026-10-21T16:15:00Z","v":3559,"vw":20.346832},{"c":20.425,"h":20.425,"l":20.3,"n":109,"o":20.33,"t":"2026-10-21T16:20:00Z","v":5131,"vw":20.356759},{"c":20.42,"h":20.42,"l":20.395,"n":52,"o":20.42,"t":"2026-10-21T16:25:00Z","v":2160,"vw":20.409531},{"c":20.375,"h":20.43,"l":20.375,"n":78,"o":20.42,"t":"2026-10-21T16:30:00Z","v":3610,"vw":20.397374},{"c":20.48,"h":20.49,"l":20.36,"n":107,"o":20.365,"t":"2026-10-21T16:35:00Z","v":5809,"vw":20.402551},{"c":20.425,"h":20.5,"l":20.37,"n":46,"o":20.5,"t":"2026-10-21T16:40:00Z","v":2591,"vw":20.440094},{"c":20.29,"h":20.38,"l":20.25,"n":103,"o":20.38,"t":"2026-10-21T16:45:00Z","v":5091,"vw":20.312963},{"c":20.26,"h":20.3,"l":20.26,"n":30,"o":20.3,"t":"2026-10-21T16:50:00Z","v":1008,"vw":20.291428},{"c":20.285,"h":20.29,"l":20.13,"n":217,"o":20.28,"t":"2026-10-21T16:55:00Z","v":15743,"vw":20.230266},{"c":20.58,"h":20.58,"l":20.32,"n":120,"o":20.32,"t":"2026-10-21T17:00:00Z","v":9092,"vw":20.434718},{"c":20.54,"h":20.54,"l":20.54,"n":11,"o":20.54,"t":"2026-10-21T17:05:00Z","v":169,"vw":20.54},{"c":20.61,"h":20.615,"l":20.525,"n":139,"o":20.525,"t":"2026-10-21T17:10:00Z","v":7889,"vw":20.567795},{"c":20.585,"h":20.605,"l":20.55,"n":46,"o":20.6,"t":"2026-10-21T17:15:00Z","v":2139,"vw":20.584963},{"c":20.535,"h":20.55,"l":20.535,"n":16,"o":20.55,"t":"2026-10-21T17:20:00Z","v":335,"vw":20.5425},{"c":20.545,"h":20.545,"l":20.535,"n":24,"o":20.535,"t":"2026-10-21T17:25:00Z","v":485,"vw":20.538333},{"c":20.475,"h":20.58,"l":20.4,"n":201,"o":20.545,"t":"2026-10-21T17:30:00Z","v":16580,"vw":20.467563},{"c":20.47,"h":20.515,"l":20.47,"n":122,"o":20.48,"t":"2026-10-21T17:35:00Z","v":6220,"vw":20.490326},{"c":20.56,"h":20.56,"l":20.4899,"n":92,"o":20.4899,"t":"2026-10-21T17:40:00Z","v":4037,"vw":20.510667},{"c":20.51,"h":20.57,"l":20.485,"n":135,"o":20.555,"t":"2026-10-21T17:45:00Z","v":13748,"vw":20.534331},{"c":20.495,"h":20.495,"l":20.48,"n":27,"o":20.48,"t":"2026-10-21T17:50:00Z","v":689,"vw":20.488086},{"c":20.5,"h":20.52,"l":20.49,"n":85,"o":20.495,"t":"2026-10-21T17:55:00Z","v":3664,"vw":20.504691},{"c":20.49,"h":20.49,"l":20.49,"n":63,"o":20.49,"t":"2026-10-21T18:00:00Z","v":2259,"vw":20.49},{"c":20.57,"h":20.57,"l":20.46,"n":183,"o":20.49,"t":"2026-10-21T18:05:00Z","v":12003,"vw":20.513421},{"c":20.58,"h":20.59,"l":20.56,"n":94,"o":20.56,"t":"2026-10-21T18:10:00Z","v":5915,"vw":20.575729},{"c":20.645,"h":20.665,"l":20.57,"n":144,"o":20.57,"t":"2026-10-21T18:15:00Z","v":8309,"vw":20.600499},{"c":20.61,"h":20.65,"l":20.57,"n":156,"o":20.635,"t":"2026-10-21T18:20:00Z","v":12124,"vw":20.602206},{"c":20.66,"h":20.66,"l":20.61,"n":57,"o":20.63,"t":"2026-10-21T18:25:00Z","v":2615,"vw":20.632099},{"c":20.62,"h":20.6599,"l":20.62,"n":57,"o":20.635,"t":"2026-10-21T18:30:00Z","v":2217,"vw":20.630657},{"c":20.51,"h":20.64,"l":20.51,"n":249,"o":20.62,"t":"2026-10-21T18:35:00Z","v":14774,"vw":20.603746},{"c":20.47,"h":20.51,"l":20.465,"n":137,"o":20.51,"t":"2026-10-21T18:40:00Z","v":5284,"vw":20.490923},{"c":20.38,"h":20.43,"l":20.38,"n":56,"o":20.43,"t":"2026-10-21T18:45:00Z","v":2014,"vw":20.404644},{"c":20.4701,"h":20.53,"l":20.38,"n":190,"o":20.39,"t":"2026-10-21T18:50:00Z","v":9962,"vw":20.436765},{"c":20.435,"h":20.515,"l":20.41,"n":106,"o":20.51,"t":"2026-10-21T18:55:00Z","v":4293,"vw":20.466218},{"c":20.43,"h":20.47,"l":20.35,"n":303,"o":20.435,"t":"2026-10-21T19:00:00Z","v":17058,"vw":20.418237},{"c":20.46,"h":20.54,"l":20.44,"n":189,"o":20.46,"t":"2026-10-21T19:05:00Z","v":12455,"vw":20.493281},{"c":20.47,"h":20.5,"l":20.445,"n":294,"o":20.455,"t":"2026-10-21T19:10:00Z","v":19300,"vw":20.476972},{"c":20.45,"h":20.46,"l":20.385,"n":167,"o":20.46,"t":"2026-10-21T19:15:00Z","v":7703,"vw":20.431907},{"c":20.46,"h":20.46,"l":20.4,"n":149,"o":20.4,"t":"2026-10-21T19:20:00Z","v":8877,"vw":20.448586},{"c":20.5,"h":20.52,"l":20.45,"n":287,"o":20.45,"t":"2026-10-21T19:25:00Z","v":11645,"vw":20.496126},{"c":20.49,"h":20.54,"l":20.47,"n":244,"o":20.49,"t":"2026-10-21T19:30:00Z","v":10419,"vw":20.493765},{"c":20.56,"h":20.585,"l":20.49,"n":385,"o":20.51,"t":"2026-10-21T19:35:00Z","v":19757,"vw":20.538366},{"c":20.54,"h":20.56,"l":20.48,"n":578,"o":20.52,"t":"2026-10-21T19:40:00Z","v":33413,"vw":20.535172},{"c":20.58,"h":20.6,"l":20.54,"n":297,"o":20.55,"t":"2026-10-21T19:45:00Z","v":12269,"vw":20.569215},{"c":20.56,"h":20.61,"l":20.505,"n":387,"o":20.59,"t":"2026-10-21T19:50:00Z","v":21316,"vw":20.572441},{"c":20.575,"h":20.61,"l":20.52,"n":1211,"o":20.57,"t":"2026-10-21T19:55:00Z","v":69451,"vw":20.573082},{"c":20.6,"h":20.6,"l":20.6,"n":21,"o":20.6,"t":"2026-10-21T20:00:00Z","v":82261,"vw":20.6},{"c":20.55,"h":20.55,"l":20.55,"n":8,"o":20.55,"t":"2026-10-22T09:10:00Z","v":206,"vw":20.55},{"c":20.51,"h":20.58,"l":20.22,"n":39,"o":20.58,"t":"2026-10-22T13:30:00Z","v":5251,"vw":20.513928},{"c":20.595,"h":20.595,"l":20.595,"n":5,"o":20.595,"t":"2026-10-22T13:35:00Z","v":274,"vw":20.595},{"c":20.85,"h":20.85,"l":20.81,"n":32,"o":20.81,"t":"2026-10-22T13:40:00Z","v":1548,"vw":20.814},{"c":20.91,"h":20.92,"l":20.745,"n":22,"o":20.75,"t":"2026-10-22T13:45:00Z","v":1069,"vw":20.824138},{"c":20.77,"h":20.94,"l":20.77,"n":90,"o":20.91,"t":"2026-10-22T13:50:00Z","v":3822,"vw":20.862632},{"c":20.805,"h":20.86,"l":20.75,"n":22,"o":20.75,"t":"2026-10-22T13:55:00Z","v":1279,"vw":20.80956},{"c":20.805,"h":20.805,"l":20.805,"n":3,"o":20.805,"t":"2026-10-22T14:00:00Z","v":128,"vw":20.805},{"c":20.595,"h":20.805,"l":20.43,"n":82,"o":20.805,"t":"2026-10-22T14:05:00Z","v":3219,"vw":20.623392},{"c":20.53,"h":20.62,"l":20.53,"n":108,"o":20.54,"t":"2026-10-22T14:10:00Z","v":4619,"vw":20.563906},{"c":20.61,"h":20.61,"l":20.47,"n":109,"o":20.545,"t":"2026-10-22T14:15:00Z","v":3456,"vw":20.538697},{"c":20.535,"h":20.575,"l":20.51,"n":44,"o":20.575,"t":"2026-10-22T14:20:00Z","v":1212,"vw":20.524368},{"c":20.51,"h":20.51,"l":20.51,"n":9,"o":20.51,"t":"2026-10-22T14:25:00Z","v":166,"vw":20.51},{"c":20.58,"h":20.615,"l":20.52,"n":110,"o":20.57,"t":"2026-10-22T14:30:00Z","v":26354,"vw":20.572718},{"c":20.7,"h":20.72,"l":20.55,"n":60,"o":20.55,"t":"2026-10-22T14:35:00Z","v":3158,"vw":20.679795},{"c":20.77,"h":20.79,"l":20.6975,"n":41,"o":20.6975,"t":"2026-10-22T14:40:00Z","v":1453,"vw":20.754921},{"c":20.89,"h":20.91,"l":20.72,"n":150,"o":20.75,"t":"2026-10-22T14:45:00Z","v":11647,"vw":20.823974},{"c":21.03,"h":21.11,"l":20.99,"n":58,"o":21,"t":"2026-10-22T14:50:00Z","v":6588,"vw":21.017291},{"c":21.13,"h":21.165,"l":20.97,"n":160,"o":21.015,"t":"2026-10-22T14:55:00Z","v":8473,"vw":21.068464},{"c":21.05,"h":21.18,"l":21.01,"n":127,"o":21.18,"t":"2026-10-22T15:00:00Z","v":5955,"vw":21.062685},{"c":20.99,"h":21.02,"l":20.99,"n":35,"o":21.02,"t":"2026-10-22T15:05:00Z","v":3115,"vw":21.011676},{"c":21.1,"h":21.1,"l":20.99,"n":41,"o":20.99,"t":"2026-10-22T15:10:00Z","v":3179,"vw":21.011788},{"c":21.14,"h":21.14,"l":21.055,"n":25,"o":21.1,"t":"2026-10-22T15:15:00Z","v":1069,"vw":21.0925},{"c":21.11,"h":21.11,"l":21.045,"n":32,"o":21.05,"t":"2026-10-22T15:20:00Z","v":1587,"vw":21.089583},{"c":21.055,"h":21.11,"l":21.04,"n":22,"o":21.04,"t":"2026-10-22T15:25:00Z","v":1589,"vw":21.062022},{"c":21.13,"h":21.145,"l":21.05,"n":92,"o":21.05,"t":"2026-10-22T15:30:00Z","v":4122,"vw":21.108806},{"c":21.065,"h":21.1074,"l":21.03,"n":86,"o":21.09,"t":"2026-10-22T15:35:00Z","v":4826,"vw":21.059367},{"c":21.05,"h":21.11,"l":21.03,"n":46,"o":21.08,"t":"2026-10-22T15:40:00Z","v":2457,"vw":21.073889},{"c":21.22,"h":21.22,"l":21.045,"n":77,"o":21.045,"t":"2026-10-22T15:45:00Z","v":3084,"vw":21.119925},{"c":21.19,"h":21.19,"l":21.1175,"n":25,"o":21.1175,"t":"2026-10-22T15:50:00Z","v":842,"vw":21.168198},{"c":21.19,"h":21.28,"l":21.19,"n":30,"o":21.28,"t":"2026-10-22T15:55:00Z","v":914,"vw":21.231233},{"c":21.175,"h":21.19,"l":21.13,"n":26,"o":21.19,"t":"2026-10-22T16:00:00Z","v":544,"vw":21.165166},{"c":21.09,"h":21.15,"l":21.09,"n":138,"o":21.12,"t":"2026-10-22T16:05:00Z","v":7098,"vw":21.120381},{"c":21.105,"h":21.105,"l":21.105,"n":6,"o":21.105,"t":"2026-10-22T16:10:00Z","v":194,"vw":21.105},{"c":21.15,"h":21.16,"l":21.11,"n":49,"o":21.13,"t":"2026-10-22T16:15:00Z","v":2519,"vw":21.122857},{"c":21.15,"h":21.17,"l":21.13,"n":113,"o":21.16,"t":"2026-10-22T16:20:00Z","v":4205,"vw":21.147926},{"c":21.14,"h":21.15,"l":21.125,"n":83,"o":21.15,"t":"2026-10-22T16:25:00Z","v":3429,"vw":21.134762},{"c":21.01,"h":21.19,"l":21.01,"n":150,"o":21.17,"t":"2026-10-22T16:30:00Z","v":6810,"vw":21.074822},{"c":20.94,"h":21.06,"l":20.94,"n":66,"o":21,"t":"2026-10-22T16:35:00Z","v":3072,"vw":20.999479},{"c":20.95,"h":20.99,"l":20.9,"n":159,"o":20.945,"t":"2026-10-22T16:40:00Z","v":8066,"vw":20.937522},{"c":20.85,"h":20.965,"l":20.82,"n":255,"o":20.965,"t":"2026-10-22T16:45:00Z","v":18414,"vw":20.893051},{"c":20.905,"h":20.93,"l":20.84,"n":101,"o":20.84,"t":"2026-10-22T16:50:00Z","v":5230,"vw":20.885978},{"c":20.93,"h":20.96,"l":20.89,"n":150,"o":20.93,"t":"2026-10-22T16:55:00Z","v":9788,"vw":20.918491},{"c":20.845,"h":21,"l":20.845,"n":159,"o":20.93,"t":"2026-10-22T17:00:00Z","v":14881,"vw":20.927389},{"c":20.98,"h":20.98,"l":20.845,"n":193,"o":20.845,"t":"2026-10-22T17:05:00Z","v":12000,"vw":20.902104},{"c":21.01,"h":21.01,"l":20.96,"n":101,"o":20.97,"t":"2026-10-22T17:10:00Z","v":3589,"vw":20.977319},{"c":21.035,"h":21.065,"l":21,"n":140,"o":21.01,"t":"2026-10-22T17:15:00Z","v":5394,"vw":21.037654},{"c":20.96,"h":21.025,"l":20.93,"n":76,"o":21.025,"t":"2026-10-22T17:20:00Z","v":5263,"vw":20.967611},{"c":20.8,"h":21,"l":20.8,"n":84,"o":20.945,"t":"2026-10-22T17:25:00Z","v":56911,"vw":20.990958},{"c":20.825,"h":20.825,"l":20.8,"n":67,"o":20.825,"t":"2026-10-22T17:30:00Z","v":2907,"vw":20.815566},{"c":20.9675,"h":20.98,"l":20.8,"n":218,"o":20.85,"t":"2026-10-22T17:35:00Z","v":24297,"vw":20.857634},{"c":20.95,"h":20.96,"l":20.92,"n":53,"o":20.96,"t":"2026-10-22T17:40:00Z","v":2137,"vw":20.948937},{"c":20.885,"h":20.92,"l":20.885,"n":79,"o":20.92,"t":"2026-10-22T17:45:00Z","v":4443,"vw":20.901719},{"c":20.81,"h":20.87,"l":20.81,"n":51,"o":20.86,"t":"2026-10-22T17:50:00Z","v":4056,"vw":20.845837},{"c":20.875,"h":20.9,"l":20.8,"n":89,"o":20.81,"t":"2026-10-22T17:55:00Z","v":2876,"vw":20.847683},{"c":20.91,"h":20.91,"l":20.85,"n":79,"o":20.89,"t":"2026-10-22T18:00:00Z","v":8342,"vw":20.863146},{"c":20.93,"h":20.93,"l":20.89,"n":103,"o":20.895,"t":"2026-10-22T18:05:00Z","v":4986,"vw":20.904619},{"c":20.89,"h":20.925,"l":20.89,"n":90,"o":20.925,"t":"2026-10-22T18:10:00Z","v":3329,"vw":20.906584},{"c":20.935,"h":20.97,"l":20.86,"n":204,"o":20.86,"t":"2026-10-22T18:15:00Z","v":7288,"vw":20.929977},{"c":21.03,"h":21.03,"l":20.99,"n":104,"o":20.99,"t":"2026-10-22T18:20:00Z","v":2534,"vw":21.018997},{"c":20.855,"h":21.0725,"l":20.845,"n":193,"o":21.025,"t":"2026-10-22T18:25:00Z","v":57598,"vw":20.9989},{"c":20.75,"h":20.86,"l":20.75,"n":159,"o":20.81,"t":"2026-10-22T18:30:00Z","v":8901,"vw":20.791818},{"c":20.845,"h":20.91,"l":20.79,"n":114,"o":20.79,"t":"2026-10-22T18:35:00Z","v":5000,"vw":20.845695},{"c":20.86,"h":20.86,"l":20.81,"n":13,"o":20.82,"t":"2026-10-22T18:40:00Z","v":349,"vw":20.83},{"c":20.79,"h":20.82,"l":20.75,"n":88,"o":20.82,"t":"2026-10-22T18:45:00Z","v":2562,"vw":20.8},{"c":20.785,"h":20.82,"l":20.75,"n":69,"o":20.795,"t":"2026-10-22T18:50:00Z","v":1884,"vw":20.783},{"c":20.82,"h":20.84,"l":20.775,"n":150,"o":20.78,"t":"2026-10-22T18:55:00Z","v":8226,"vw":20.808166},{"c":20.88,"h":20.895,"l":20.76,"n":645,"o":20.79,"t":"2026-10-22T19:00:00Z","v":38258,"vw":20.822601},{"c":20.71,"h":20.895,"l":20.71,"n":244,"o":20.89,"t":"2026-10-22T19:05:00Z","v":12298,"vw":20.834034},{"c":20.83,"h":20.83,"l":20.75,"n":68,"o":20.765,"t":"2026-10-22T19:10:00Z","v":3900,"vw":20.793829},{"c":20.82,"h":20.87,"l":20.76,"n":169,"o":20.78,"t":"2026-10-22T19:15:00Z","v":7181,"vw":20.812099},{"c":20.8885,"h":20.92,"l":20.82,"n":344,"o":20.86,"t":"2026-10-22T19:20:00Z","v":21256,"vw":20.85676},{"c":20.87,"h":20.9,"l":20.83,"n":298,"o":20.87,"t":"2026-10-22T19:25:00Z","v":17792,"vw":20.877554},{"c":20.785,"h":20.85,"l":20.75,"n":159,"o":20.85,"t":"2026-10-22T19:30:00Z","v":6690,"vw":20.82},{"c":20.8,"h":20.805,"l":20.71,"n":258,"o":20.78,"t":"2026-10-22T19:35:00Z","v":12191,"vw":20.759416},{"c":20.825,"h":20.84,"l":20.76,"n":176,"o":20.81,"t":"2026-10-22T19:40:00Z","v":8726,"vw":20.804453},{"c":20.74,"h":20.8,"l":20.72,"n":262,"o":20.8,"t":"2026-10-22T19:45:00Z","v":14755,"vw":20.761509},{"c":20.855,"h":20.89,"l":20.76,"n":508,"o":20.8,"t":"2026-10-22T19:50:00Z","v":23856,"vw":20.802647},{"c":20.86,"h":20.95,"l":20.85,"n":1097,"o":20.855,"t":"2026-10-22T19:55:00Z","v":124073,"vw":20.893581},{"c":20.87,"h":20.87,"l":20.87,"n":14,"o":20.87,"t":"2026-10-22T20:00:00Z","v":88722,"vw":20.87}],"history":[{"c":28.37,"h":28.81,"l":26.785,"n":4332,"o":27.1,"t":"2024-10-21T04:00:00Z","v":351207,"vw":28.015169},{"c":28.16,"h":28.565,"l":27.5,"n":3377,"o":28.51,"t":"2024-10-22T04:00:00Z","v":218495,"vw":28.117549},{"c":28.24,"h":28.99,"l":27.5975,"n":6264,"o":27.83,"t":"2024-10-23T04:00:00Z","v":378511,"vw":28.219822},{"c":28.61,"h":29.6,"l":27.66,"n":5150,"o":28.86,"t":"2024-10-24T04:00:00Z","v":378346,"vw":28.536742},{"c":21.93,"h":24.16,"l":19.61,"n":24430,"o":23.98,"t":"2024-10-25T04:00:00Z","v":2482484,"vw":22.296403},{"c":19.89,"h":22.64,"l":19.63,"n":13969,"o":22.3,"t":"2024-10-28T04:00:00Z","v":1200149,"vw":20.592854},{"c":16.91,"h":20.495,"l":16.3,"n":21180,"o":20.28,"t":"2024-10-29T04:00:00Z","v":2095970,"vw":17.44062},{"c":15.97,"h":16.89,"l":15.28,"n":6855,"o":16.66,"t":"2024-10-30T04:00:00Z","v":509674,"vw":15.796279},{"c":16.68,"h":16.89,"l":15.81,"n":8548,"o":15.81,"t":"2024-10-31T04:00:00Z","v":898354,"vw":16.44643},{"c":16.39,"h":17.26,"l":15.91,"n":9413,"o":16.73,"t":"2024-11-01T04:00:00Z","v":523644,"vw":16.474482},{"c":16.42,"h":17.08,"l":16.19,"n":5547,"o":17.08,"t":"2024-11-04T05:00:00Z","v":281472,"vw":16.49333},{"c":16.76,"h":16.85,"l":15.95,"n":5676,"o":16.42,"t":"2024-11-05T05:00:00Z","v":295074,"vw":16.661374},{"c":17.12,"h":17.78,"l":16.25,"n":10136,"o":16.76,"t":"2024-11-06T05:00:00Z","v":604187,"vw":17.163406},{"c":17.15,"h":17.78,"l":16.97,"n":5386,"o":17.34,"t":"2024-11-07T05:00:00Z","v":264721,"vw":17.341727},{"c":16.11,"h":16.96,"l":15.8409,"n":4513,"o":16.69,"t":"2024-11-08T05:00:00Z","v":227744,"vw":16.32973},{"c":16.23,"h":16.5,"l":15.6,"n":3747,"o":16.02,"t":"2024-11-11T05:00:00Z","v":162323,"vw":16.17292},{"c":15.94,"h":16.58,"l":15.83,"n":5069,"o":16.17,"t":"2024-11-12T05:00:00Z","v":335238,"vw":16.132082},{"c":15.74,"h":16.68,"l":15.74,"n":3789,"o":16.25,"t":"2024-11-13T05:00:00Z","v":272286,"vw":16.192392},{"c":16.34,"h":16.67,"l":15.84,"n":4993,"o":16.59,"t":"2024-11-14T05:00:00Z","v":275983,"vw":16.394081},{"c":15.39,"h":16.37,"l":15.04,"n":4470,"o":16.37,"t":"2024-11-15T05:00:00Z","v":749653,"vw":15.436644},{"c":15.47,"h":15.8264,"l":15.16,"n":5056,"o":15.41,"t":"2024-11-18T05:00:00Z","v":267585,"vw":15.402154},{"c":16.21,"h":16.27,"l":15.43,"n":4172,"o":15.43,"t":"2024-11-19T05:00:00Z","v":256956,"vw":16.02123},{"c":15.87,"h":16.51,"l":15.55,"n":4827,"o":16.18,"t":"2024-11-20T05:00:00Z","v":256490,"vw":15.996053},{"c":15.36,"h":16.0945,"l":15.33,"n":2695,"o":15.87,"t":"2024-11-21T05:00:00Z","v":102209,"vw":15.593345},{"c":15.83,"h":16.23,"l":15.285,"n":3708,"o":15.42,"t":"2024-11-22T05:00:00Z","v":115344,"vw":15.871253},{"c":16.18,"h":17.015,"l":16.05,"n":4828,"o":16.05,"t":"2024-11-25T05:00:00Z","v":293621,"vw":16.388712},{"c":15.72,"h":16.25,"l":15.7,"n":3447,"o":16.1,"t":"2024-11-26T05:00:00Z","v":173411,"vw":15.91879},{"c":16,"h":16.44,"l":15.8135,"n":3539,"o":16,"t":"2024-11-27T05:00:00Z","v":161459,"vw":16.06629},{"c":15.68,"h":16.2675,"l":15.54,"n":3267,"o":16.01,"t":"2024-11-29T05:00:00Z","v":157983,"vw":15.755331},{"c":15.86,"h":16.35,"l":15.7,"n":4904,"o":15.7,"t":"2024-12-02T05:00:00Z","v":205260,"vw":15.967883},{"c":15.26,"h":15.75,"l":15.11,"n":3262,"o":15.7,"t":"2024-12-03T05:00:00Z","v":182404,"vw":15.326174},{"c":15.37,"h":15.6,"l":14.9,"n":3524,"o":15.23,"t":"2024-12-04T05:00:00Z","v":215603,"vw":15.290509},{"c":15.17,"h":15.82,"l":14.95,"n":4353,"o":15.35,"t":"2024-12-05T05:00:00Z","v":207350,"vw":15.242404},{"c":15.73,"h":16,"l":15.18,"n":5278,"o":15.29,"t":"2024-12-06T05:00:00Z","v":600165,"vw":15.61001},{"c":16,"h":16.29,"l":15.69,"n":3769,"o":15.69,"t":"2024-12-09T05:00:00Z","v":154918,"vw":16.007291},{"c":16.23,"h":16.4398,"l":15.72,"n":3276,"o":16.02,"t":"2024-12-10T05:00:00Z","v":147739,"vw":16.074302},{"c":15.63,"h":16.48,"l":15.545,"n":3248,"o":16.47,"t":"2024-12-11T05:00:00Z","v":213746,"vw":16.06694},{"c":15.17,"h":15.58,"l":15.03,"n":3370,"o":15.5,"t":"2024-12-12T05:00:00Z","v":139623,"vw":15.168538},{"c":14.94,"h":15.24,"l":14.65,"n":3156,"o":15.1,"t":"2024-12-13T05:00:00Z","v":142618,"vw":14.92327},{"c":15.06,"h":15.18,"l":14.78,"n":2357,"o":14.92,"t":"2024-12-16T05:00:00Z","v":83546,"vw":15.03969},{"c":15.22,"h":15.5466,"l":14.845,"n":3639,"o":15,"t":"2024-12-17T05:00:00Z","v":186220,"vw":15.063802},{"c":14.52,"h":15.3,"l":14.35,"n":3868,"o":15.3,"t":"2024-12-18T05:00:00Z","v":157715,"vw":14.642444},{"c":14.5,"h":14.8,"l":14.295,"n":3810,"o":14.61,"t":"2024-12-19T05:00:00Z","v":349956,"vw":14.511344},{"c":14,"h":14.96,"l":13.88,"n":3880,"o":14.3,"t":"2024-12-20T05:00:00Z","v":501374,"vw":14.142728},{"c":14.25,"h":14.27,"l":13.4,"n":3958,"o":13.96,"t":"2024-12-23T05:00:00Z","v":152864,"vw":13.978598},{"c":14.09,"h":14.565,"l":13.875,"n":1838,"o":14.27,"t":"2024-12-24T05:00:00Z","v":58694,"vw":14.099711},{"c":14.7,"h":14.77,"l":13.385,"n":3652,"o":13.86,"t":"2024-12-26T05:00:00Z","v":372751,"vw":14.439978},{"c":14.07,"h":14.745,"l":14.05,"n":2570,"o":14.7,"t":"2024-12-27T05:00:00Z","v":112645,"vw":14.299813},{"c":13.9,"h":14.07,"l":13.2705,"n":2845,"o":13.95,"t":"2024-12-30T05:00:00Z","v":125509,"vw":13.814283},{"c":13.9,"h":14.46,"l":13.63,"n":2741,"o":14,"t":"2024-12-31T05:00:00Z","v":106349,"vw":13.869816},{"c":14.43,"h":14.53,"l":14.06,"n":4209,"o":14.06,"t":"2025-01-02T05:00:00Z","v":138023,"vw":14.354866},{"c":15.63,"h":15.65,"l":14.53,"n":5043,"o":14.53,"t":"2025-01-03T05:00:00Z","v":203534,"vw":15.264474},{"c":16.06,"h":16.36,"l":15.66,"n":4337,"o":15.9,"t":"2025-01-06T05:00:00Z","v":238554,"vw":16.043458},{"c":15.95,"h":16.8988,"l":15.88,"n":8242,"o":16.55,"t":"2025-01-07T05:00:00Z","v":368746,"vw":16.291893},{"c":15.97,"h":16,"l":15.455,"n":5784,"o":15.85,"t":"2025-01-08T05:00:00Z","v":287343,"vw":15.8456},{"c":15.2,"h":15.71,"l":14.545,"n":8175,"o":15.71,"t":"2025-01-10T05:00:00Z","v":418890,"vw":15.060365},{"c":15.1,"h":15.32,"l":14.295,"n":5340,"o":15,"t":"2025-01-13T05:00:00Z","v":302480,"vw":14.851739},{"c":15.94,"h":16.57,"l":15.11,"n":9808,"o":15.24,"t":"2025-01-14T05:00:00Z","v":649981,"vw":15.812324},{"c":16.73,"h":17.27,"l":15.96,"n":5734,"o":16.25,"t":"2025-01-15T05:00:00Z","v":316315,"vw":16.743076},{"c":16.15,"h":16.64,"l":15.7478,"n":6390,"o":16.64,"t":"2025-01-16T05:00:00Z","v":261125,"vw":16.199897},{"c":16.19,"h":16.6,"l":16.01,"n":4629,"o":16.34,"t":"2025-01-17T05:00:00Z","v":193556,"vw":16.325637},{"c":15.91,"h":16.58,"l":15.72,"n":5332,"o":16.32,"t":"2025-01-21T05:00:00Z","v":187112,"vw":16.079},{"c":15.8,"h":16.045,"l":15.24,"n":4732,"o":15.7,"t":"2025-01-22T05:00:00Z","v":244727,"vw":15.61241},{"c":16.24,"h":16.44,"l":15.52,"n":2957,"o":15.76,"t":"2025-01-23T05:00:00Z","v":139687,"vw":16.162365},{"c":15.88,"h":16.45,"l":15.8,"n":2584,"o":16.18,"t":"2025-01-24T05:00:00Z","v":118306,"vw":15.990057},{"c":15.5,"h":16.41,"l":15.44,"n":4161,"o":16.14,"t":"2025-01-27T05:00:00Z","v":170982,"vw":15.700748},{"c":15.39,"h":15.5,"l":15.01,"n":3566,"o":15.42,"t":"2025-01-28T05:00:00Z","v":152597,"vw":15.328802},{"c":14.65,"h":15.38,"l":14.6,"n":4545,"o":15.38,"t":"2025-01-29T05:00:00Z","v":146760,"vw":14.835757},{"c":14.71,"h":15.365,"l":14.41,"n":5290,"o":14.97,"t":"2025-01-30T05:00:00Z","v":308412,"vw":14.633396},{"c":14.46,"h":15.01,"l":14.09,"n":5822,"o":14.65,"t":"2025-01-31T05:00:00Z","v":338862,"vw":14.461184},{"c":13.85,"h":14.4,"l":13.66,"n":4614,"o":14.22,"t":"2025-02-03T05:00:00Z","v":283445,"vw":13.955779},{"c":13.65,"h":14.04,"l":13.46,"n":4311,"o":13.83,"t":"2025-02-04T05:00:00Z","v":226246,"vw":13.679005},{"c":13.67,"h":13.855,"l":13.55,"n":5463,"o":13.61,"t":"2025-02-05T05:00:00Z","v":269259,"vw":13.696889},{"c":13.17,"h":13.83,"l":13.11,"n":4973,"o":13.65,"t":"2025-02-06T05:00:00Z","v":367072,"vw":13.317234},{"c":12.67,"h":13.435,"l":12.6,"n":4858,"o":13.13,"t":"2025-02-07T05:00:00Z","v":509562,"vw":12.716683},{"c":12.39,"h":12.775,"l":12.08,"n":4734,"o":12.74,"t":"2025-02-10T05:00:00Z","v":255753,"vw":12.352027},{"c":12.13,"h":12.74,"l":11.91,"n":6572,"o":12.28,"t":"2025-02-11T05:00:00Z","v":432196,"vw":12.332851},{"c":12.04,"h":12.335,"l":11.885,"n":4437,"o":11.98,"t":"2025-02-12T05:00:00Z","v":188539,"vw":12.082702},{"c":12.25,"h":12.57,"l":11.94,"n":4421,"o":12.13,"t":"2025-02-13T05:00:00Z","v":208165,"vw":12.316741},{"c":13.19,"h":13.22,"l":12.175,"n":5130,"o":12.3,"t":"2025-02-14T05:00:00Z","v":249213,"vw":13.01332},{"c":12.59,"h":13.79,"l":12.4,"n":4746,"o":13.4,"t":"2025-02-18T05:00:00Z","v":367240,"vw":13.078148},{"c":12.79,"h":12.86,"l":12.4,"n":2489,"o":12.4,"t":"2025-02-19T05:00:00Z","v":149473,"vw":12.630517},{"c":12.78,"h":13,"l":12.27,"n":3487,"o":12.84,"t":"2025-02-20T05:00:00Z","v":138073,"vw":12.785579},{"c":13.17,"h":13.46,"l":12.88,"n":3921,"o":13,"t":"2025-02-21T05:00:00Z","v":202649,"vw":13.151856},{"c":12.82,"h":13.3,"l":12.63,"n":4238,"o":13.15,"t":"2025-02-24T05:00:00Z","v":223968,"vw":12.934061},{"c":12.03,"h":12.9,"l":11.97,"n":3091,"o":12.9,"t":"2025-02-25T05:00:00Z","v":154754,"vw":12.254664},{"c":12.2,"h":13.155,"l":12.01,"n":4116,"o":12.01,"t":"2025-02-26T05:00:00Z","v":159015,"vw":12.361041},{"c":11.72,"h":12.315,"l":11.69,"n":2495,"o":12.21,"t":"2025-02-27T05:00:00Z","v":88686,"vw":11.934321},{"c":11.71,"h":12.126,"l":11.535,"n":3782,"o":11.66,"t":"2025-02-28T05:00:00Z","v":342862,"vw":11.696459},{"c":11.21,"h":11.765,"l":11.19,"n":5437,"o":11.72,"t":"2025-03-03T05:00:00Z","v":418453,"vw":11.372956},{"c":10.95,"h":11,"l":10.65,"n":4264,"o":11,"t":"2025-03-04T05:00:00Z","v":421036,"vw":10.827519},{"c":11.1,"h":11.4275,"l":10.82,"n":4958,"o":10.99,"t":"2025-03-05T05:00:00Z","v":310319,"vw":11.13767},{"c":11.06,"h":11.29,"l":10.68,"n":4070,"o":10.96,"t":"2025-03-06T05:00:00Z","v":372924,"vw":11.025529},{"c":10.94,"h":11.21,"l":10.83,"n":5178,"o":11.08,"t":"2025-03-07T05:00:00Z","v":329634,"vw":11.006095},{"c":10.16,"h":11.79,"l":10.025,"n":6890,"o":10.82,"t":"2025-03-10T04:00:00Z","v":591743,"vw":10.187362},{"c":10.88,"h":11.025,"l":9.93,"n":6614,"o":10.14,"t":"2025-03-11T04:00:00Z","v":385322,"vw":10.663469},{"c":10.82,"h":11.29,"l":10.435,"n":4662,"o":10.98,"t":"2025-03-12T04:00:00Z","v":436221,"vw":10.749835},{"c":10.74,"h":11.12,"l":10.53,"n":4306,"o":10.81,"t":"2025-03-13T04:00:00Z","v":266847,"vw":10.816916},{"c":11.5,"h":11.82,"l":10.455,"n":4021,"o":10.86,"t":"2025-03-14T04:00:00Z","v":1119937,"vw":11.12942},{"c":10.74,"h":11.585,"l":10.63,"n":4365,"o":11.46,"t":"2025-03-17T04:00:00Z","v":231068,"vw":10.909299},{"c":10.88,"h":10.96,"l":10.455,"n":3653,"o":10.72,"t":"2025-03-18T04:00:00Z","v":190592,"vw":10.743392},{"c":11.16,"h":11.42,"l":10.61,"n":3531,"o":11,"t":"2025-03-19T04:00:00Z","v":312896,"vw":11.117933},{"c":10.94,"h":11.5375,"l":10.94,"n":2964,"o":11.05,"t":"2025-03-20T04:00:00Z","v":158294,"vw":11.194376},{"c":10.69,"h":11.05,"l":10.57,"n":2450,"o":10.84,"t":"2025-03-21T04:00:00Z","v":343690,"vw":10.739299},{"c":10.65,"h":11.18,"l":10.62,"n":2477,"o":10.84,"t":"2025-03-24T04:00:00Z","v":116730,"vw":10.744396},{"c":10.31,"h":10.69,"l":10.215,"n":3023,"o":10.69,"t":"2025-03-25T04:00:00Z","v":156786,"vw":10.429191},{"c":10.24,"h":10.555,"l":10.095,"n":3125,"o":10.29,"t":"2025-03-26T04:00:00Z","v":116981,"vw":10.207984},{"c":9.66,"h":10.87,"l":9.485,"n":5402,"o":10.26,"t":"2025-03-27T04:00:00Z","v":320825,"vw":9.833398},{"c":9.77,"h":10.825,"l":9.75,"n":4171,"o":10.5,"t":"2025-03-28T04:00:00Z","v":192128,"vw":9.90132},{"c":9.3,"h":9.74,"l":9.045,"n":6074,"o":9.48,"t":"2025-03-31T04:00:00Z","v":324976,"vw":9.29327},{"c":8.72,"h":9.41,"l":8.66,"n":6970,"o":9.21,"t":"2025-04-01T04:00:00Z","v":734368,"vw":8.999425},{"c":8.65,"h":9.1,"l":8.4,"n":7126,"o":8.6,"t":"2025-04-02T04:00:00Z","v":444263,"vw":8.703695},{"c":8.3,"h":8.49,"l":7.91,"n":6221,"o":8.26,"t":"2025-04-03T04:00:00Z","v":368424,"vw":8.198591},{"c":7.74,"h":8.13,"l":7.52,"n":5656,"o":7.94,"t":"2025-04-04T04:00:00Z","v":482596,"vw":7.781028},{"c":7.38,"h":7.725,"l":7.02,"n":7218,"o":7.67,"t":"2025-04-07T04:00:00Z","v":411822,"vw":7.309189},{"c":7.06,"h":7.88,"l":6.965,"n":6476,"o":7.67,"t":"2025-04-08T04:00:00Z","v":287721,"vw":7.211177},{"c":7.92,"h":8.11,"l":6.42,"n":11967,"o":7.06,"t":"2025-04-09T04:00:00Z","v":1150345,"vw":7.435032},{"c":7.55,"h":7.67,"l":7.07,"n":5998,"o":7.67,"t":"2025-04-10T04:00:00Z","v":418235,"vw":7.388227},{"c":7.96,"h":8.02,"l":7.52,"n":3712,"o":7.62,"t":"2025-04-11T04:00:00Z","v":216513,"vw":7.86571},{"c":8.43,"h":8.47,"l":7.91,"n":3969,"o":8.01,"t":"2025-04-14T04:00:00Z","v":242215,"vw":8.251161},{"c":8.66,"h":8.8,"l":8.38,"n":3893,"o":8.42,"t":"2025-04-15T04:00:00Z","v":275705,"vw":8.546452},{"c":8.61,"h":8.67,"l":8.23,"n":4450,"o":8.23,"t":"2025-04-16T04:00:00Z","v":233267,"vw":8.563667},{"c":8.92,"h":8.99,"l":8.3,"n":4019,"o":8.6,"t":"2025-04-17T04:00:00Z","v":233876,"vw":8.842114},{"c":9.06,"h":9.11,"l":7.8,"n":3713,"o":8.73,"t":"2025-04-21T04:00:00Z","v":205103,"vw":8.939208},{"c":9.47,"h":10.07,"l":8.9,"n":5196,"o":9.18,"t":"2025-04-22T04:00:00Z","v":250014,"vw":9.378449},{"c":10.02,"h":10.44,"l":9.695,"n":4806,"o":9.82,"t":"2025-04-23T04:00:00Z","v":502897,"vw":9.935922},{"c":10.09,"h":10.11,"l":9.79,"n":2803,"o":10.02,"t":"2025-04-24T04:00:00Z","v":120777,"vw":10.014515},{"c":10.04,"h":10.09,"l":9.735,"n":2387,"o":9.99,"t":"2025-04-25T04:00:00Z","v":101051,"vw":9.97497},{"c":10.34,"h":10.43,"l":9.95,"n":3276,"o":10.07,"t":"2025-04-28T04:00:00Z","v":224883,"vw":10.101029},{"c":10.28,"h":10.56,"l":9.94,"n":3855,"o":10.35,"t":"2025-04-29T04:00:00Z","v":276208,"vw":10.296015},{"c":10.3,"h":10.5,"l":9.39,"n":3496,"o":10.08,"t":"2025-04-30T04:00:00Z","v":238467,"vw":10.23861},{"c":10.48,"h":10.56,"l":10.05,"n":3361,"o":10.27,"t":"2025-05-01T04:00:00Z","v":316999,"vw":10.401742},{"c":10.86,"h":10.99,"l":10.48,"n":3542,"o":10.6,"t":"2025-05-02T04:00:00Z","v":394236,"vw":10.898917},{"c":10.5,"h":10.99,"l":10.47,"n":3122,"o":10.8,"t":"2025-05-05T04:00:00Z","v":124353,"vw":10.616627},{"c":10,"h":10.36,"l":9.66,"n":7499,"o":10.35,"t":"2025-05-06T04:00:00Z","v":733966,"vw":9.942972},{"c":9.13,"h":10.275,"l":8.8,"n":4196,"o":10.07,"t":"2025-05-07T04:00:00Z","v":582218,"vw":9.626421},{"c":10.07,"h":10.12,"l":8.975,"n":4138,"o":9.15,"t":"2025-05-08T04:00:00Z","v":189517,"vw":9.89299},{"c":10.09,"h":10.73,"l":9.84,"n":6641,"o":10.04,"t":"2025-05-09T04:00:00Z","v":394066,"vw":10.212383},{"c":10.26,"h":11.1,"l":10.19,"n":5067,"o":10.71,"t":"2025-05-12T04:00:00Z","v":426700,"vw":10.51009},{"c":9.98,"h":10.56,"l":9.54,"n":4129,"o":10.43,"t":"2025-05-13T04:00:00Z","v":212780,"vw":9.992676},{"c":9.67,"h":10.06,"l":9.33,"n":3508,"o":9.94,"t":"2025-05-14T04:00:00Z","v":207387,"vw":9.591518},{"c":9.86,"h":9.95,"l":9.42,"n":3206,"o":9.7,"t":"2025-05-15T04:00:00Z","v":128680,"vw":9.781438},{"c":9.99,"h":10.64,"l":9.82,"n":3133,"o":9.87,"t":"2025-05-16T04:00:00Z","v":145379,"vw":10.046614},{"c":9.68,"h":10.13,"l":8.9628,"n":4021,"o":9.84,"t":"2025-05-19T04:00:00Z","v":209233,"vw":9.70511},{"c":9.98,"h":10.33,"l":9.675,"n":4655,"o":9.68,"t":"2025-05-20T04:00:00Z","v":252076,"vw":9.99759},{"c":9.76,"h":10.15,"l":9.7,"n":5649,"o":9.98,"t":"2025-05-21T04:00:00Z","v":375056,"vw":9.836863},{"c":9.59,"h":9.84,"l":9.54,"n":3543,"o":9.68,"t":"2025-05-22T04:00:00Z","v":153222,"vw":9.676394},{"c":9.29,"h":9.66,"l":9.11,"n":3471,"o":9.34,"t":"2025-05-23T04:00:00Z","v":189334,"vw":9.2974},{"c":8.82,"h":9.7,"l":8.77,"n":5074,"o":9.41,"t":"2025-05-27T04:00:00Z","v":248521,"vw":8.94782},{"c":8.99,"h":9.169,"l":8.75,"n":4476,"o":8.82,"t":"2025-05-28T04:00:00Z","v":208153,"vw":8.969643},{"c":9.25,"h":9.675,"l":8.99,"n":4039,"o":9.13,"t":"2025-05-29T04:00:00Z","v":226895,"vw":9.300883},{"c":9.1,"h":9.31,"l":8.88,"n":3559,"o":9.15,"t":"2025-05-30T04:00:00Z","v":557503,"vw":9.11248},{"c":9.6,"h":9.74,"l":9.02,"n":6128,"o":9.17,"t":"2025-06-02T04:00:00Z","v":375740,"vw":9.483359},{"c":9.65,"h":10.06,"l":9.46,"n":6026,"o":9.66,"t":"2025-06-03T04:00:00Z","v":326075,"vw":9.704122},{"c":10.26,"h":10.335,"l":9.515,"n":4920,"o":9.67,"t":"2025-06-04T04:00:00Z","v":832093,"vw":9.971409},{"c":10.17,"h":10.39,"l":9.37,"n":6202,"o":10.24,"t":"2025-06-05T04:00:00Z","v":626223,"vw":10.067322},{"c":10.55,"h":10.95,"l":10.34,"n":4101,"o":10.34,"t":"2025-06-06T04:00:00Z","v":194809,"vw":10.63373},{"c":10.26,"h":12,"l":10.11,"n":8992,"o":11.44,"t":"2025-06-09T04:00:00Z","v":854356,"vw":10.446282},{"c":10.71,"h":11.04,"l":10.27,"n":6876,"o":10.27,"t":"2025-06-10T04:00:00Z","v":500186,"vw":10.617799},{"c":10.18,"h":10.925,"l":10.11,"n":4205,"o":10.81,"t":"2025-06-11T04:00:00Z","v":223271,"vw":10.464627},{"c":10.33,"h":10.55,"l":10.04,"n":5141,"o":10.32,"t":"2025-06-12T04:00:00Z","v":365830,"vw":10.337681},{"c":10.43,"h":10.43,"l":10.01,"n":4565,"o":10.01,"t":"2025-06-13T04:00:00Z","v":425199,"vw":10.263135},{"c":10.22,"h":10.675,"l":9.95,"n":6164,"o":10.52,"t":"2025-06-16T04:00:00Z","v":324681,"vw":10.300407},{"c":9.59,"h":10.4253,"l":9.56,"n":5558,"o":10.26,"t":"2025-06-17T04:00:00Z","v":251465,"vw":9.887744},{"c":9.5,"h":9.94,"l":9.302,"n":4224,"o":9.57,"t":"2025-06-18T04:00:00Z","v":157815,"vw":9.644599},{"c":9.23,"h":9.7526,"l":9.05,"n":4300,"o":9.58,"t":"2025-06-20T04:00:00Z","v":486061,"vw":9.274134},{"c":9.71,"h":9.87,"l":8.98,"n":4248,"o":9.1,"t":"2025-06-23T04:00:00Z","v":323374,"vw":9.519824},{"c":9.74,"h":10.045,"l":9.73,"n":2293,"o":9.82,"t":"2025-06-24T04:00:00Z","v":115126,"vw":9.835457},{"c":9.63,"h":9.75,"l":9.335,"n":2161,"o":9.75,"t":"2025-06-25T04:00:00Z","v":111851,"vw":9.6118},{"c":9.83,"h":9.93,"l":9.36,"n":3205,"o":9.64,"t":"2025-06-26T04:00:00Z","v":203125,"vw":9.683668},{"c":9.1,"h":9.96,"l":9.1,"n":4504,"o":9.83,"t":"2025-06-27T04:00:00Z","v":1576363,"vw":9.216513},{"c":9.57,"h":9.73,"l":9.03,"n":4955,"o":9.24,"t":"2025-06-30T04:00:00Z","v":384247,"vw":9.521163},{"c":9.72,"h":9.83,"l":9.1,"n":4827,"o":9.53,"t":"2025-07-01T04:00:00Z","v":416513,"vw":9.682745},{"c":10.05,"h":10.4,"l":9.76,"n":4846,"o":9.76,"t":"2025-07-02T04:00:00Z","v":609973,"vw":10.037273},{"c":10,"h":10.3,"l":9.735,"n":2344,"o":10.21,"t":"2025-07-03T04:00:00Z","v":209584,"vw":10.030242},{"c":9.61,"h":10.0243,"l":9.47,"n":4420,"o":9.84,"t":"2025-07-07T04:00:00Z","v":302936,"vw":9.621829},{"c":9.91,"h":10.0786,"l":9.6,"n":2415,"o":9.73,"t":"2025-07-08T04:00:00Z","v":311398,"vw":9.859318},{"c":10.21,"h":10.486,"l":9.98,"n":4662,"o":10,"t":"2025-07-09T04:00:00Z","v":267848,"vw":10.283773},{"c":10.24,"h":10.3175,"l":9.93,"n":3739,"o":10.17,"t":"2025-07-10T04:00:00Z","v":415089,"vw":10.076674},{"c":10.26,"h":10.58,"l":9.965,"n":3658,"o":10.14,"t":"2025-07-11T04:00:00Z","v":211076,"vw":10.35388},{"c":10.91,"h":10.955,"l":10.17,"n":3505,"o":10.27,"t":"2025-07-14T04:00:00Z","v":381960,"vw":10.652479},{"c":10.13,"h":11,"l":10.09,"n":2957,"o":11,"t":"2025-07-15T04:00:00Z","v":147119,"vw":10.266501},{"c":10.92,"h":10.95,"l":10.2,"n":4288,"o":10.26,"t":"2025-07-16T04:00:00Z","v":222902,"vw":10.704816},{"c":10.86,"h":11.315,"l":10.8191,"n":4780,"o":10.96,"t":"2025-07-17T04:00:00Z","v":224319,"vw":10.999725},{"c":10.39,"h":11.1925,"l":10.38,"n":2990,"o":11,"t":"2025-07-18T04:00:00Z","v":104279,"vw":10.621058},{"c":10.61,"h":10.7,"l":10.37,"n":4657,"o":10.44,"t":"2025-07-21T04:00:00Z","v":155165,"vw":10.544297},{"c":10.29,"h":11.0878,"l":10.0823,"n":3442,"o":10.61,"t":"2025-07-22T04:00:00Z","v":233324,"vw":10.425119},{"c":10.81,"h":10.99,"l":10.33,"n":5349,"o":10.41,"t":"2025-07-23T04:00:00Z","v":337964,"vw":10.689212},{"c":10.78,"h":11.1069,"l":10.63,"n":2945,"o":10.78,"t":"2025-07-24T04:00:00Z","v":188655,"vw":10.7878},{"c":11.06,"h":11.23,"l":10.4355,"n":3159,"o":10.79,"t":"2025-07-25T04:00:00Z","v":213799,"vw":10.902649},{"c":11.11,"h":11.2,"l":10.78,"n":3463,"o":11.12,"t":"2025-07-28T04:00:00Z","v":171237,"vw":11.028054},{"c":11.2,"h":11.22,"l":10.71,"n":4727,"o":11.16,"t":"2025-07-29T04:00:00Z","v":234903,"vw":11.099729},{"c":11.15,"h":11.66,"l":10.88,"n":5093,"o":11.22,"t":"2025-07-30T04:00:00Z","v":209117,"vw":11.279662},{"c":10.93,"h":11.14,"l":10.71,"n":4431,"o":11.01,"t":"2025-07-31T04:00:00Z","v":205449,"vw":10.984944},{"c":10.37,"h":10.815,"l":10.33,"n":5463,"o":10.78,"t":"2025-08-01T04:00:00Z","v":283932,"vw":10.505772},{"c":10.65,"h":10.74,"l":10,"n":4039,"o":10.39,"t":"2025-08-04T04:00:00Z","v":218424,"vw":10.558655},{"c":11.45,"h":11.72,"l":10.34,"n":5823,"o":10.65,"t":"2025-08-05T04:00:00Z","v":308630,"vw":11.323178},{"c":11.03,"h":11.4,"l":10.9289,"n":3744,"o":11.4,"t":"2025-08-06T04:00:00Z","v":139341,"vw":11.105058},{"c":10.75,"h":11,"l":10.52,"n":3122,"o":11,"t":"2025-08-07T04:00:00Z","v":144539,"vw":10.721557},{"c":10.45,"h":10.97,"l":10.21,"n":3247,"o":10.8,"t":"2025-08-08T04:00:00Z","v":159842,"vw":10.420964},{"c":10.1,"h":10.57,"l":10,"n":2584,"o":10.4,"t":"2025-08-11T04:00:00Z","v":137658,"vw":10.239138},{"c":10.6,"h":10.62,"l":10.07,"n":2680,"o":10.16,"t":"2025-08-12T04:00:00Z","v":132108,"vw":10.460845},{"c":10.75,"h":11.08,"l":10.61,"n":2879,"o":10.71,"t":"2025-08-13T04:00:00Z","v":111302,"vw":10.836021},{"c":10.7,"h":10.795,"l":10.3199,"n":2432,"o":10.63,"t":"2025-08-14T04:00:00Z","v":83871,"vw":10.642629},{"c":10.73,"h":11.475,"l":10.675,"n":3119,"o":11.25,"t":"2025-08-15T04:00:00Z","v":215575,"vw":10.935649},{"c":10.81,"h":11.24,"l":10.75,"n":2794,"o":10.93,"t":"2025-08-18T04:00:00Z","v":124002,"vw":10.901284},{"c":10.2,"h":10.88,"l":10.01,"n":4654,"o":10.88,"t":"2025-08-19T04:00:00Z","v":398246,"vw":10.433406},{"c":10.24,"h":10.36,"l":9.96,"n":3611,"o":10.22,"t":"2025-08-20T04:00:00Z","v":197295,"vw":10.193373},{"c":11.7,"h":11.83,"l":9.97,"n":6536,"o":10.13,"t":"2025-08-21T04:00:00Z","v":418669,"vw":11.085991},{"c":11.71,"h":12.28,"l":11.6,"n":5231,"o":11.72,"t":"2025-08-22T04:00:00Z","v":242316,"vw":11.971269},{"c":12,"h":12.61,"l":11.71,"n":6386,"o":11.71,"t":"2025-08-25T04:00:00Z","v":354541,"vw":12.172172},{"c":12.64,"h":12.8,"l":11.98,"n":4102,"o":12.01,"t":"2025-08-26T04:00:00Z","v":192656,"vw":12.486357},{"c":12.88,"h":12.96,"l":12.5,"n":5120,"o":12.57,"t":"2025-08-27T04:00:00Z","v":214861,"vw":12.770569},{"c":12.37,"h":13.1629,"l":12.35,"n":5796,"o":12.92,"t":"2025-08-28T04:00:00Z","v":290989,"vw":12.769517},{"c":12.675,"h":12.7,"l":12.335,"n":3494,"o":12.34,"t":"2025-08-29T04:00:00Z","v":116258,"vw":12.540065},{"c":12.53,"h":13.24,"l":12.31,"n":5298,"o":12.61,"t":"2025-09-02T04:00:00Z","v":420062,"vw":12.821772},{"c":12.32,"h":13.115,"l":12.3,"n":5874,"o":12.76,"t":"2025-09-03T04:00:00Z","v":344121,"vw":12.549687},{"c":12.14,"h":12.55,"l":11.89,"n":4980,"o":12.31,"t":"2025-09-04T04:00:00Z","v":212683,"vw":12.147542},{"c":12.65,"h":12.91,"l":11.98,"n":5330,"o":12.19,"t":"2025-09-05T04:00:00Z","v":230201,"vw":12.576665},{"c":12.13,"h":12.62,"l":11.92,"n":4219,"o":12.62,"t":"2025-09-08T04:00:00Z","v":148318,"vw":12.147366},{"c":11.82,"h":12.21,"l":11.72,"n":2330,"o":12.1,"t":"2025-09-09T04:00:00Z","v":186351,"vw":11.886791},{"c":11.91,"h":12.42,"l":11.85,"n":4151,"o":12.33,"t":"2025-09-10T04:00:00Z","v":184557,"vw":12.052003},{"c":12.48,"h":12.545,"l":11.7028,"n":3748,"o":11.89,"t":"2025-09-11T04:00:00Z","v":136443,"vw":12.187421},{"c":12.52,"h":12.56,"l":12.245,"n":4544,"o":12.47,"t":"2025-09-12T04:00:00Z","v":196339,"vw":12.435974},{"c":12.31,"h":12.8,"l":11.82,"n":4628,"o":12.58,"t":"2025-09-15T04:00:00Z","v":216544,"vw":12.180204},{"c":12.36,"h":12.5327,"l":12.1,"n":3560,"o":12.27,"t":"2025-09-16T04:00:00Z","v":173112,"vw":12.381597},{"c":12.15,"h":12.69,"l":12.115,"n":4587,"o":12.41,"t":"2025-09-17T04:00:00Z","v":276683,"vw":12.401488},{"c":12.79,"h":12.865,"l":12.265,"n":3834,"o":12.31,"t":"2025-09-18T04:00:00Z","v":192549,"vw":12.684485},{"c":12.5,"h":12.895,"l":12.425,"n":3297,"o":12.76,"t":"2025-09-19T04:00:00Z","v":393689,"vw":12.552549},{"c":12.89,"h":13.045,"l":12.38,"n":4045,"o":12.56,"t":"2025-09-22T04:00:00Z","v":148091,"vw":12.884332},{"c":12.73,"h":13.04,"l":12.5821,"n":3708,"o":12.89,"t":"2025-09-23T04:00:00Z","v":158635,"vw":12.809733},{"c":12.76,"h":13.87,"l":12.66,"n":3895,"o":12.75,"t":"2025-09-24T04:00:00Z","v":124259,"vw":12.819928},{"c":12.54,"h":12.76,"l":12.4,"n":2665,"o":12.66,"t":"2025-09-25T04:00:00Z","v":90519,"vw":12.570983},{"c":12.97,"h":13.06,"l":12.58,"n":3925,"o":12.58,"t":"2025-09-26T04:00:00Z","v":160156,"vw":12.938045},{"c":13.3,"h":13.4685,"l":12.955,"n":3072,"o":13.08,"t":"2025-09-29T04:00:00Z","v":117628,"vw":13.250403},{"c":13.99,"h":14.02,"l":13.26,"n":3849,"o":13.29,"t":"2025-09-30T04:00:00Z","v":152205,"vw":13.74349},{"c":13.42,"h":14.3699,"l":13.35,"n":6783,"o":13.95,"t":"2025-10-01T04:00:00Z","v":241738,"vw":13.7172},{"c":13.39,"h":13.65,"l":13.01,"n":5274,"o":13.42,"t":"2025-10-02T04:00:00Z","v":124695,"vw":13.30399},{"c":13.66,"h":13.92,"l":13.531,"n":3444,"o":13.56,"t":"2025-10-03T04:00:00Z","v":98085,"vw":13.713401},{"c":13.43,"h":13.77,"l":12.98,"n":5294,"o":13.74,"t":"2025-10-06T04:00:00Z","v":391525,"vw":13.341393},{"c":13.37,"h":13.49,"l":13.17,"n":2915,"o":13.4,"t":"2025-10-07T04:00:00Z","v":114111,"vw":13.372571},{"c":13.63,"h":13.94,"l":13.33,"n":3062,"o":13.46,"t":"2025-10-08T04:00:00Z","v":98464,"vw":13.676476},{"c":13.82,"h":13.98,"l":13.64,"n":2853,"o":13.64,"t":"2025-10-09T04:00:00Z","v":107559,"vw":13.799677},{"c":13.52,"h":13.91,"l":13.29,"n":3622,"o":13.87,"t":"2025-10-10T04:00:00Z","v":161426,"vw":13.530478},{"c":14.36,"h":14.41,"l":13.5,"n":4972,"o":13.65,"t":"2025-10-13T04:00:00Z","v":192830,"vw":14.146374},{"c":13.92,"h":14.46,"l":13.815,"n":4162,"o":14.28,"t":"2025-10-14T04:00:00Z","v":124695,"vw":13.957887},{"c":15.3,"h":15.515,"l":13.98,"n":5650,"o":13.98,"t":"2025-10-15T04:00:00Z","v":288020,"vw":15.092716},{"c":14.84,"h":15.6,"l":14.82,"n":5760,"o":15.52,"t":"2025-10-16T04:00:00Z","v":198771,"vw":15.108496},{"c":14.5,"h":15.04,"l":14.28,"n":5072,"o":14.66,"t":"2025-10-17T04:00:00Z","v":161392,"vw":14.571521},{"c":15.02,"h":15.04,"l":14.49,"n":5357,"o":14.73,"t":"2025-10-20T04:00:00Z","v":412090,"vw":14.65447},{"c":14.71,"h":15.49,"l":14.6101,"n":3505,"o":14.94,"t":"2025-10-21T04:00:00Z","v":175820,"vw":14.789699},{"c":13.99,"h":15.01,"l":13.96,"n":4958,"o":14.68,"t":"2025-10-22T04:00:00Z","v":628054,"vw":14.267144},{"c":14.12,"h":14.225,"l":13.75,"n":3992,"o":13.92,"t":"2025-10-23T04:00:00Z","v":152218,"vw":14.092314},{"c":14.23,"h":14.99,"l":14.145,"n":3515,"o":14.39,"t":"2025-10-24T04:00:00Z","v":132410,"vw":14.321855},{"c":14.84,"h":14.84,"l":14.215,"n":6177,"o":14.34,"t":"2025-10-27T04:00:00Z","v":569420,"vw":14.567523},{"c":14.56,"h":14.9,"l":14.32,"n":5221,"o":14.82,"t":"2025-10-28T04:00:00Z","v":313629,"vw":14.595824},{"c":15.24,"h":15.54,"l":14.44,"n":5046,"o":14.55,"t":"2025-10-29T04:00:00Z","v":294888,"vw":15.116452},{"c":15.68,"h":15.77,"l":15.1,"n":5915,"o":15.16,"t":"2025-10-30T04:00:00Z","v":263049,"vw":15.599335},{"c":15.84,"h":16.05,"l":15.13,"n":3244,"o":15.57,"t":"2025-10-31T04:00:00Z","v":157029,"vw":15.79957},{"c":15.43,"h":15.99,"l":14.83,"n":5288,"o":15.68,"t":"2025-11-03T05:00:00Z","v":224343,"vw":15.362505},{"c":15,"h":15.72,"l":14.54,"n":5467,"o":14.74,"t":"2025-11-04T05:00:00Z","v":476439,"vw":15.032275},{"c":14.82,"h":15.255,"l":14.555,"n":3907,"o":15.01,"t":"2025-11-05T05:00:00Z","v":160706,"vw":14.829321},{"c":14.28,"h":15.38,"l":13.35,"n":5384,"o":14.73,"t":"2025-11-06T05:00:00Z","v":214958,"vw":14.290785},{"c":14.32,"h":14.6,"l":13.86,"n":4034,"o":14.5,"t":"2025-11-07T05:00:00Z","v":185918,"vw":14.301517},{"c":14.5,"h":15.23,"l":14.3,"n":4489,"o":14.61,"t":"2025-11-10T05:00:00Z","v":236844,"vw":14.45436},{"c":15.13,"h":15.38,"l":13.83,"n":3526,"o":14.49,"t":"2025-11-11T05:00:00Z","v":156499,"vw":14.978091},{"c":15.48,"h":15.74,"l":14.85,"n":3195,"o":15.2,"t":"2025-11-12T05:00:00Z","v":135728,"vw":15.303906},{"c":15.59,"h":16.025,"l":14.67,"n":5203,"o":15.29,"t":"2025-11-13T05:00:00Z","v":272399,"vw":15.660401},{"c":15.73,"h":16.13,"l":15.06,"n":6451,"o":15.24,"t":"2025-11-14T05:00:00Z","v":345156,"vw":15.900259},{"c":15.9,"h":17.21,"l":15.35,"n":6709,"o":15.69,"t":"2025-11-17T05:00:00Z","v":365138,"vw":16.199292},{"c":16.04,"h":16.25,"l":14.84,"n":6746,"o":15.43,"t":"2025-11-18T05:00:00Z","v":516657,"vw":15.996446},{"c":16.62,"h":16.68,"l":15.94,"n":5421,"o":16.07,"t":"2025-11-19T05:00:00Z","v":264005,"vw":16.386133},{"c":21,"h":21.2,"l":16.86,"n":18551,"o":16.86,"t":"2025-11-20T05:00:00Z","v":1884324,"vw":19.920813},{"c":21.12,"h":21.81,"l":19.18,"n":14598,"o":20.74,"t":"2025-11-21T05:00:00Z","v":1624928,"vw":20.880557},{"c":22.26,"h":22.54,"l":20.425,"n":10157,"o":21.11,"t":"2025-11-24T05:00:00Z","v":555401,"vw":22.038111},{"c":21.9,"h":22.68,"l":21.675,"n":8141,"o":22.34,"t":"2025-11-25T05:00:00Z","v":537443,"vw":22.06869},{"c":22.03,"h":22.26,"l":20.94,"n":9362,"o":21.74,"t":"2025-11-26T05:00:00Z","v":556729,"vw":21.976278},{"c":22.56,"h":22.825,"l":21.685,"n":4995,"o":22.29,"t":"2025-11-28T05:00:00Z","v":273312,"vw":22.489238},{"c":20.81,"h":21.975,"l":20.59,"n":6911,"o":20.88,"t":"2025-12-01T05:00:00Z","v":465107,"vw":21.008018},{"c":20.92,"h":21.17,"l":20.075,"n":6333,"o":20.84,"t":"2025-12-02T05:00:00Z","v":366572,"vw":20.755595},{"c":21.7,"h":22.03,"l":20.5,"n":5600,"o":21.16,"t":"2025-12-03T05:00:00Z","v":374619,"vw":21.6155},{"c":22.11,"h":22.13,"l":21.425,"n":4774,"o":21.52,"t":"2025-12-04T05:00:00Z","v":916904,"vw":21.900084},{"c":21.5,"h":22.74,"l":21.43,"n":5798,"o":22.31,"t":"2025-12-05T05:00:00Z","v":629373,"vw":22.038426},{"c":22.8,"h":23.23,"l":21.72,"n":8119,"o":21.76,"t":"2025-12-08T05:00:00Z","v":424499,"vw":22.720752},{"c":22.12,"h":22.78,"l":21.66,"n":7667,"o":22.58,"t":"2025-12-09T05:00:00Z","v":490637,"vw":22.237711},{"c":22.29,"h":22.52,"l":21.81,"n":5531,"o":22.1,"t":"2025-12-10T05:00:00Z","v":388475,"vw":22.096054},{"c":22.81,"h":24.05,"l":22.05,"n":9598,"o":22.46,"t":"2025-12-11T05:00:00Z","v":587985,"vw":22.873714},{"c":22.63,"h":23.39,"l":22.06,"n":5944,"o":22.97,"t":"2025-12-12T05:00:00Z","v":259244,"vw":22.722131},{"c":22.12,"h":23.74,"l":21.65,"n":6357,"o":22.81,"t":"2025-12-15T05:00:00Z","v":291895,"vw":22.267671},{"c":22.97,"h":23.595,"l":22.4775,"n":8338,"o":22.56,"t":"2025-12-16T05:00:00Z","v":369122,"vw":22.924746},{"c":22.6,"h":23.74,"l":22.43,"n":7062,"o":23,"t":"2025-12-17T05:00:00Z","v":456649,"vw":22.89189},{"c":22.99,"h":23.39,"l":22.63,"n":8434,"o":22.71,"t":"2025-12-18T05:00:00Z","v":414407,"vw":22.96746},{"c":25.51,"h":25.88,"l":23,"n":12199,"o":23.04,"t":"2025-12-19T05:00:00Z","v":2092771,"vw":25.202324},{"c":25.38,"h":26.09,"l":25.1,"n":7418,"o":25.5,"t":"2025-12-22T05:00:00Z","v":390487,"vw":25.563122},{"c":25.83,"h":26.03,"l":24.65,"n":8389,"o":25.21,"t":"2025-12-23T05:00:00Z","v":634523,"vw":25.753867},{"c":26.04,"h":26.3425,"l":25.66,"n":4081,"o":26,"t":"2025-12-24T05:00:00Z","v":200242,"vw":26.018828},{"c":25.96,"h":26.18,"l":25.45,"n":6135,"o":26.03,"t":"2025-12-26T05:00:00Z","v":240463,"vw":25.877764},{"c":25.47,"h":26.1699,"l":24.88,"n":6828,"o":25.73,"t":"2025-12-29T05:00:00Z","v":346917,"vw":25.664654},{"c":25.44,"h":25.63,"l":25.05,"n":6460,"o":25.35,"t":"2025-12-30T05:00:00Z","v":355293,"vw":25.422279},{"c":26.29,"h":26.41,"l":25.36,"n":8975,"o":25.46,"t":"2025-12-31T05:00:00Z","v":592435,"vw":26.195907},{"c":26.79,"h":27.66,"l":25.9875,"n":13657,"o":26.28,"t":"2026-01-02T05:00:00Z","v":793775,"vw":26.741264},{"c":26.29,"h":26.87,"l":24.95,"n":13219,"o":26.79,"t":"2026-01-05T05:00:00Z","v":1253102,"vw":25.889327},{"c":26.4,"h":27.02,"l":25.88,"n":8622,"o":26.25,"t":"2026-01-06T05:00:00Z","v":482615,"vw":26.434405},{"c":30.13,"h":30.39,"l":26.21,"n":13637,"o":26.63,"t":"2026-01-07T05:00:00Z","v":754993,"vw":29.388163},{"c":30.35,"h":30.615,"l":28.72,"n":10321,"o":29.96,"t":"2026-01-08T05:00:00Z","v":749627,"vw":29.748543},{"c":29.31,"h":30.7,"l":29.03,"n":8921,"o":30.7,"t":"2026-01-09T05:00:00Z","v":548510,"vw":29.434584},{"c":28.77,"h":29.45,"l":27.85,"n":7417,"o":29.23,"t":"2026-01-12T05:00:00Z","v":438779,"vw":28.607216},{"c":28.81,"h":29.03,"l":27.5,"n":7740,"o":28.77,"t":"2026-01-13T05:00:00Z","v":440737,"vw":28.649932},{"c":29.2,"h":29.53,"l":28.22,"n":6420,"o":28.77,"t":"2026-01-14T05:00:00Z","v":300672,"vw":29.203596},{"c":29.02,"h":29.78,"l":28.71,"n":8655,"o":29.14,"t":"2026-01-15T05:00:00Z","v":454125,"vw":29.308047},{"c":28.77,"h":29.46,"l":28.15,"n":6487,"o":29.16,"t":"2026-01-16T05:00:00Z","v":317224,"vw":28.976116},{"c":29.51,"h":31.16,"l":27.4,"n":12760,"o":28.31,"t":"2026-01-20T05:00:00Z","v":1647451,"vw":29.568299},{"c":29.43,"h":30.39,"l":28.815,"n":8126,"o":29.43,"t":"2026-01-21T05:00:00Z","v":553962,"vw":29.363032},{"c":30.91,"h":31.425,"l":29.3,"n":7996,"o":29.69,"t":"2026-01-22T05:00:00Z","v":1223829,"vw":30.873949},{"c":30.37,"h":31.56,"l":28.925,"n":8248,"o":31.51,"t":"2026-01-23T05:00:00Z","v":968890,"vw":30.134914},{"c":30.17,"h":30.8589,"l":28.51,"n":9270,"o":30.11,"t":"2026-01-26T05:00:00Z","v":605800,"vw":30.067383},{"c":31.4,"h":32.44,"l":29.72,"n":8682,"o":30.27,"t":"2026-01-27T05:00:00Z","v":616833,"vw":31.40226},{"c":31.08,"h":31.85,"l":30.625,"n":8999,"o":31.85,"t":"2026-01-28T05:00:00Z","v":489333,"vw":31.148611},{"c":32.34,"h":32.394,"l":30.66,"n":6887,"o":31.36,"t":"2026-01-29T05:00:00Z","v":341736,"vw":31.859788},{"c":30.82,"h":32.14,"l":30.07,"n":13353,"o":31.91,"t":"2026-01-30T05:00:00Z","v":982995,"vw":30.86214},{"c":31.02,"h":31.43,"l":30.355,"n":10686,"o":30.65,"t":"2026-02-02T05:00:00Z","v":564748,"vw":30.977391},{"c":31.24,"h":32.37,"l":30.27,"n":10647,"o":31.72,"t":"2026-02-03T05:00:00Z","v":731653,"vw":31.408475},{"c":30.77,"h":31.38,"l":29.51,"n":9357,"o":31.38,"t":"2026-02-04T05:00:00Z","v":542879,"vw":30.398046},{"c":29.46,"h":31.265,"l":29.39,"n":11981,"o":30.31,"t":"2026-02-05T05:00:00Z","v":625623,"vw":30.021732},{"c":31,"h":31.385,"l":29.51,"n":9324,"o":30.3,"t":"2026-02-06T05:00:00Z","v":534531,"vw":30.887621},{"c":30.5,"h":31.03,"l":29.47,"n":8557,"o":31.03,"t":"2026-02-09T05:00:00Z","v":434070,"vw":30.367267},{"c":31.4,"h":32.26,"l":30.08,"n":12602,"o":31.14,"t":"2026-02-10T05:00:00Z","v":907903,"vw":31.486947},{"c":30,"h":32.2899,"l":28.18,"n":15035,"o":31.41,"t":"2026-02-11T05:00:00Z","v":951101,"vw":29.64116},{"c":29.19,"h":33.99,"l":24.88,"n":20554,"o":33.81,"t":"2026-02-12T05:00:00Z","v":1870752,"vw":28.884931},{"c":27.99,"h":30.26,"l":27.815,"n":7769,"o":29.41,"t":"2026-02-13T05:00:00Z","v":481525,"vw":28.659203},{"c":29.12,"h":29.43,"l":27.5,"n":12426,"o":28.07,"t":"2026-02-17T05:00:00Z","v":1057888,"vw":28.59191},{"c":29.4,"h":29.94,"l":28.64,"n":8453,"o":29.33,"t":"2026-02-18T05:00:00Z","v":911645,"vw":29.381454},{"c":31.33,"h":31.35,"l":28.67,"n":12876,"o":28.79,"t":"2026-02-19T05:00:00Z","v":1507473,"vw":30.340756},{"c":31.58,"h":31.61,"l":30,"n":7811,"o":31.1,"t":"2026-02-20T05:00:00Z","v":548864,"vw":31.088625},{"c":33.3,"h":33.63,"l":31.4475,"n":10465,"o":31.5,"t":"2026-02-23T05:00:00Z","v":660234,"vw":33.005709},{"c":33.88,"h":34.07,"l":32.8393,"n":10685,"o":33.95,"t":"2026-02-24T05:00:00Z","v":812260,"vw":33.652869},{"c":34.5,"h":35.71,"l":33.87,"n":9559,"o":34,"t":"2026-02-25T05:00:00Z","v":635187,"vw":34.777057},{"c":33.18,"h":34.54,"l":31.83,"n":11820,"o":34.5,"t":"2026-02-26T05:00:00Z","v":756957,"vw":33.044241},{"c":33.31,"h":33.72,"l":32.01,"n":7976,"o":32.8,"t":"2026-02-27T05:00:00Z","v":695653,"vw":33.25721},{"c":32.52,"h":33.54,"l":31.515,"n":11579,"o":32.02,"t":"2026-03-02T05:00:00Z","v":681270,"vw":32.697143},{"c":33.01,"h":33.51,"l":30.1,"n":15216,"o":31.4,"t":"2026-03-03T05:00:00Z","v":1043429,"vw":32.141519},{"c":35.27,"h":35.96,"l":30.47,"n":24609,"o":32,"t":"2026-03-04T05:00:00Z","v":6161189,"vw":32.101556},{"c":34.54,"h":35.17,"l":32.95,"n":21807,"o":34.59,"t":"2026-03-05T05:00:00Z","v":1783075,"vw":34.290592},{"c":35.04,"h":35.37,"l":33.525,"n":18367,"o":34.48,"t":"2026-03-06T05:00:00Z","v":1533941,"vw":34.781927},{"c":33.75,"h":35.65,"l":33.205,"n":15925,"o":34.76,"t":"2026-03-09T04:00:00Z","v":1280178,"vw":33.930772},{"c":34.74,"h":35.09,"l":33.64,"n":10801,"o":33.64,"t":"2026-03-10T04:00:00Z","v":831641,"vw":34.583984},{"c":36.54,"h":36.59,"l":34,"n":12413,"o":34,"t":"2026-03-11T04:00:00Z","v":924479,"vw":35.29039},{"c":36,"h":36.375,"l":34.5201,"n":12713,"o":36.04,"t":"2026-03-12T04:00:00Z","v":853637,"vw":35.525324},{"c":36.22,"h":36.96,"l":34,"n":13291,"o":36.04,"t":"2026-03-13T04:00:00Z","v":1643864,"vw":35.131118},{"c":37.01,"h":37.84,"l":36.27,"n":11293,"o":36.27,"t":"2026-03-16T04:00:00Z","v":575190,"vw":37.219937},{"c":37.92,"h":38.01,"l":36.425,"n":12905,"o":36.81,"t":"2026-03-17T04:00:00Z","v":1175413,"vw":37.440084},{"c":38.05,"h":38.53,"l":36.495,"n":18878,"o":37.56,"t":"2026-03-18T04:00:00Z","v":1330643,"vw":37.902355},{"c":38.18,"h":38.56,"l":36.945,"n":12729,"o":37.74,"t":"2026-03-19T04:00:00Z","v":934826,"vw":37.879525},{"c":37.15,"h":39.15,"l":37.13,"n":14249,"o":38.67,"t":"2026-03-20T04:00:00Z","v":2124441,"vw":37.553028},{"c":36.52,"h":38.91,"l":34.85,"n":14481,"o":37.53,"t":"2026-03-23T04:00:00Z","v":969129,"vw":36.665168},{"c":36.315,"h":36.58,"l":35,"n":11035,"o":36.34,"t":"2026-03-24T04:00:00Z","v":696167,"vw":36.059543},{"c":36.71,"h":38.265,"l":36.68,"n":11869,"o":37.61,"t":"2026-03-25T04:00:00Z","v":757324,"vw":37.445799},{"c":38.03,"h":38.86,"l":36,"n":9422,"o":36,"t":"2026-03-26T04:00:00Z","v":596397,"vw":37.999581},{"c":36.29,"h":38.39,"l":36.18,"n":12390,"o":37.72,"t":"2026-03-27T04:00:00Z","v":671963,"vw":36.708598},{"c":34.6,"h":36.57,"l":34.01,"n":18796,"o":36.51,"t":"2026-03-30T04:00:00Z","v":1541132,"vw":34.794789},{"c":38.3,"h":38.45,"l":34.84,"n":15904,"o":35.99,"t":"2026-03-31T04:00:00Z","v":1322725,"vw":37.937115},{"c":38.28,"h":40.65,"l":37.945,"n":12716,"o":39.1,"t":"2026-04-01T04:00:00Z","v":826135,"vw":38.75518},{"c":39.61,"h":40,"l":37.1,"n":13098,"o":37.16,"t":"2026-04-02T04:00:00Z","v":1048259,"vw":39.333874},{"c":38.93,"h":40.51,"l":38.715,"n":14620,"o":39.62,"t":"2026-04-06T04:00:00Z","v":1204984,"vw":39.401234},{"c":37.73,"h":39.295,"l":37.13,"n":11421,"o":38.63,"t":"2026-04-07T04:00:00Z","v":841728,"vw":37.786255},{"c":37.13,"h":39.32,"l":36.79,"n":14752,"o":38.19,"t":"2026-04-08T04:00:00Z","v":857708,"vw":37.378332},{"c":36.69,"h":38.29,"l":36.47,"n":14472,"o":37,"t":"2026-04-09T04:00:00Z","v":1005799,"vw":36.870364},{"c":35.26,"h":36.99,"l":34.94,"n":13924,"o":36.68,"t":"2026-04-10T04:00:00Z","v":875366,"vw":35.403338},{"c":35.62,"h":36.63,"l":35.19,"n":15526,"o":35.62,"t":"2026-04-13T04:00:00Z","v":1224104,"vw":35.799769},{"c":35.27,"h":36.58,"l":35.13,"n":16278,"o":35.94,"t":"2026-04-14T04:00:00Z","v":1416053,"vw":35.598375},{"c":34.97,"h":36.67,"l":34.87,"n":15217,"o":35.43,"t":"2026-04-15T04:00:00Z","v":1062069,"vw":35.307467},{"c":35.12,"h":35.45,"l":34.56,"n":15688,"o":34.8,"t":"2026-04-16T04:00:00Z","v":1804903,"vw":35.093385},{"c":35.56,"h":36.6,"l":33.87,"n":18244,"o":35.55,"t":"2026-04-17T04:00:00Z","v":1346081,"vw":35.392618},{"c":34.37,"h":35.6,"l":34.3,"n":14713,"o":35.53,"t":"2026-04-20T04:00:00Z","v":1290809,"vw":34.676781},{"c":36.69,"h":36.74,"l":33.61,"n":15535,"o":34.23,"t":"2026-04-21T04:00:00Z","v":1268045,"vw":35.639256},{"c":37.35,"h":38.095,"l":36.63,"n":13973,"o":37.44,"t":"2026-04-22T04:00:00Z","v":948184,"vw":37.248044},{"c":36.69,"h":37.9,"l":36.325,"n":13351,"o":37.29,"t":"2026-04-23T04:00:00Z","v":729735,"vw":36.855166},{"c":37.59,"h":37.72,"l":35.43,"n":15047,"o":36.51,"t":"2026-04-24T04:00:00Z","v":1051402,"vw":37.029532},{"c":36.92,"h":38.63,"l":36.48,"n":16406,"o":37.63,"t":"2026-04-27T04:00:00Z","v":882857,"vw":37.131939},{"c":35.06,"h":38.43,"l":34.56,"n":12013,"o":37,"t":"2026-04-28T04:00:00Z","v":801082,"vw":35.66291},{"c":33.785,"h":36.3702,"l":33.3022,"n":13805,"o":34.92,"t":"2026-04-29T04:00:00Z","v":1174251,"vw":33.995567},{"c":34.75,"h":35.45,"l":33.99,"n":12772,"o":34.24,"t":"2026-04-30T04:00:00Z","v":1556651,"vw":34.787874},{"c":34.04,"h":35.68,"l":33.775,"n":11595,"o":34.77,"t":"2026-05-01T04:00:00Z","v":741087,"vw":34.165402},{"c":35.14,"h":35.55,"l":33.64,"n":10780,"o":34.04,"t":"2026-05-04T04:00:00Z","v":796027,"vw":34.960992},{"c":33.93,"h":35.535,"l":33.03,"n":9280,"o":35,"t":"2026-05-05T04:00:00Z","v":503531,"vw":34.138002},{"c":33.8,"h":34.98,"l":32.89,"n":12020,"o":33.91,"t":"2026-05-06T04:00:00Z","v":526279,"vw":33.859726},{"c":32.9,"h":33.8,"l":32.2601,"n":11576,"o":33.8,"t":"2026-05-07T04:00:00Z","v":565823,"vw":32.917694},{"c":34.32,"h":34.57,"l":32.94,"n":13754,"o":32.95,"t":"2026-05-08T04:00:00Z","v":896100,"vw":33.989069},{"c":34.01,"h":35.135,"l":33.41,"n":10035,"o":34.38,"t":"2026-05-11T04:00:00Z","v":407945,"vw":33.989905},{"c":34.87,"h":35.08,"l":33.01,"n":8037,"o":33.8,"t":"2026-05-12T04:00:00Z","v":471294,"vw":34.275317},{"c":36.19,"h":36.31,"l":34.2,"n":13423,"o":34.87,"t":"2026-05-13T04:00:00Z","v":644225,"vw":35.868214},{"c":36.51,"h":37.03,"l":35.17,"n":11222,"o":36.03,"t":"2026-05-14T04:00:00Z","v":534472,"vw":36.322249},{"c":37.04,"h":37.27,"l":34.8401,"n":15951,"o":35.81,"t":"2026-05-15T04:00:00Z","v":1017821,"vw":36.435609},{"c":35.66,"h":37.22,"l":34.8227,"n":15053,"o":37.02,"t":"2026-05-18T04:00:00Z","v":757318,"vw":35.567346},{"c":33.78,"h":35.62,"l":33.731,"n":16641,"o":35.08,"t":"2026-05-19T04:00:00Z","v":1110185,"vw":34.612142},{"c":33.4,"h":34.82,"l":33.37,"n":18270,"o":34.19,"t":"2026-05-20T04:00:00Z","v":1149300,"vw":33.815611},{"c":33.02,"h":33.59,"l":32.56,"n":8764,"o":32.99,"t":"2026-05-21T04:00:00Z","v":609668,"vw":33.077017},{"c":32.47,"h":33.45,"l":32.16,"n":7443,"o":33.06,"t":"2026-05-22T04:00:00Z","v":312037,"vw":32.564436},{"c":33.59,"h":33.65,"l":32.37,"n":11040,"o":32.75,"t":"2026-05-26T04:00:00Z","v":568119,"vw":33.240445},{"c":33.17,"h":34.5,"l":32.75,"n":7317,"o":33.37,"t":"2026-05-27T04:00:00Z","v":375710,"vw":33.292514},{"c":32.68,"h":33.675,"l":32.18,"n":9709,"o":33.36,"t":"2026-05-28T04:00:00Z","v":494795,"vw":32.644077},{"c":33.41,"h":33.905,"l":32.195,"n":10277,"o":32.68,"t":"2026-05-29T04:00:00Z","v":1077927,"vw":33.224665},{"c":30.39,"h":33.35,"l":29.65,"n":19296,"o":33.35,"t":"2026-06-01T04:00:00Z","v":1077382,"vw":30.72789},{"c":28.66,"h":30.02,"l":28.49,"n":12952,"o":30.02,"t":"2026-06-02T04:00:00Z","v":716773,"vw":28.894579},{"c":28.69,"h":29.81,"l":28.4,"n":13573,"o":28.51,"t":"2026-06-03T04:00:00Z","v":770362,"vw":28.907939},{"c":27.18,"h":29.61,"l":26.44,"n":17888,"o":28.69,"t":"2026-06-04T04:00:00Z","v":1322777,"vw":27.404572},{"c":26.64,"h":27.79,"l":26.41,"n":16586,"o":27.11,"t":"2026-06-05T04:00:00Z","v":1488001,"vw":26.950347},{"c":26.75,"h":27.11,"l":26,"n":14671,"o":26.31,"t":"2026-06-08T04:00:00Z","v":1198500,"vw":26.54132},{"c":25.94,"h":27.29,"l":25.22,"n":17157,"o":27.24,"t":"2026-06-09T04:00:00Z","v":1424050,"vw":26.061851},{"c":25.42,"h":27.06,"l":25.13,"n":10765,"o":26.19,"t":"2026-06-10T04:00:00Z","v":648782,"vw":25.716406},{"c":25.57,"h":26.555,"l":24.66,"n":17827,"o":25.51,"t":"2026-06-11T04:00:00Z","v":1298302,"vw":25.842936},{"c":26.99,"h":27.58,"l":25.0076,"n":13780,"o":25.64,"t":"2026-06-12T04:00:00Z","v":1013862,"vw":26.695149},{"c":28.55,"h":28.57,"l":26.58,"n":16236,"o":27.19,"t":"2026-06-15T04:00:00Z","v":987149,"vw":28.145063},{"c":28.21,"h":29.31,"l":27.6201,"n":13575,"o":28.55,"t":"2026-06-16T04:00:00Z","v":633608,"vw":28.239893},{"c":29.07,"h":29.595,"l":28.48,"n":15561,"o":28.83,"t":"2026-06-17T04:00:00Z","v":744018,"vw":29.047284},{"c":28.32,"h":30.09,"l":27.98,"n":14133,"o":29.98,"t":"2026-06-18T04:00:00Z","v":2561483,"vw":28.383891},{"c":30.14,"h":30.4,"l":28.06,"n":14071,"o":28.63,"t":"2026-06-22T04:00:00Z","v":885535,"vw":29.857312},{"c":30.06,"h":31.3,"l":28.87,"n":13612,"o":29.44,"t":"2026-06-23T04:00:00Z","v":1032006,"vw":30.530977},{"c":30.37,"h":31.21,"l":29.68,"n":12364,"o":30.01,"t":"2026-06-24T04:00:00Z","v":633670,"vw":30.623523},{"c":30.94,"h":31.57,"l":30.205,"n":12907,"o":30.34,"t":"2026-06-25T04:00:00Z","v":653161,"vw":30.993378},{"c":31.88,"h":32.26,"l":30.08,"n":20318,"o":30.92,"t":"2026-06-26T04:00:00Z","v":4230036,"vw":31.802482},{"c":32.11,"h":32.3,"l":30.93,"n":13724,"o":31.71,"t":"2026-06-29T04:00:00Z","v":633313,"vw":31.756235},{"c":31.94,"h":32.62,"l":31.41,"n":14707,"o":32.59,"t":"2026-06-30T04:00:00Z","v":826079,"vw":32.009911},{"c":29.41,"h":32.3,"l":29.265,"n":15202,"o":31.92,"t":"2026-07-01T04:00:00Z","v":762249,"vw":29.986977},{"c":30.62,"h":30.78,"l":29.33,"n":11186,"o":29.71,"t":"2026-07-02T04:00:00Z","v":646065,"vw":30.478122},{"c":30.86,"h":31.62,"l":30.01,"n":10691,"o":30.72,"t":"2026-07-06T04:00:00Z","v":500741,"vw":30.668439},{"c":31.94,"h":32.76,"l":30.29,"n":12618,"o":31.06,"t":"2026-07-07T04:00:00Z","v":754589,"vw":31.402714},{"c":32.57,"h":32.84,"l":31.43,"n":12136,"o":31.9,"t":"2026-07-08T04:00:00Z","v":614575,"vw":32.189476},{"c":33.01,"h":33.12,"l":31.93,"n":13848,"o":32.23,"t":"2026-07-09T04:00:00Z","v":612254,"vw":32.746998},{"c":32.75,"h":33.27,"l":31.085,"n":16170,"o":32.8,"t":"2026-07-10T04:00:00Z","v":1005617,"vw":32.210645},{"c":32.67,"h":33.12,"l":31.4,"n":12774,"o":32.16,"t":"2026-07-13T04:00:00Z","v":642123,"vw":32.469427},{"c":32.88,"h":33.15,"l":31.8,"n":10183,"o":32.61,"t":"2026-07-14T04:00:00Z","v":580378,"vw":32.727677},{"c":32.38,"h":33.43,"l":31.62,"n":9780,"o":32.54,"t":"2026-07-15T04:00:00Z","v":388753,"vw":32.142271},{"c":31.61,"h":32.65,"l":31.24,"n":9907,"o":31.98,"t":"2026-07-16T04:00:00Z","v":473680,"vw":31.589928},{"c":32.13,"h":33.72,"l":30.08,"n":10830,"o":31.14,"t":"2026-07-17T04:00:00Z","v":621585,"vw":32.430536},{"c":31.055,"h":33.05,"l":31.03,"n":8090,"o":32,"t":"2026-07-20T04:00:00Z","v":348473,"vw":31.432568},{"c":31.85,"h":31.96,"l":31.05,"n":6697,"o":31.07,"t":"2026-07-21T04:00:00Z","v":353211,"vw":31.635763},{"c":30.59,"h":32.27,"l":30.545,"n":8382,"o":32.27,"t":"2026-07-22T04:00:00Z","v":470579,"vw":31.093742},{"c":30.8,"h":30.8,"l":29.7,"n":8934,"o":30.13,"t":"2026-07-23T04:00:00Z","v":435491,"vw":30.424989},{"c":30.63,"h":31.08,"l":30.02,"n":8144,"o":31.08,"t":"2026-07-24T04:00:00Z","v":646296,"vw":30.577148},{"c":31.06,"h":32.26,"l":30.79,"n":8381,"o":30.79,"t":"2026-07-27T04:00:00Z","v":473804,"vw":31.474025},{"c":30.88,"h":31.71,"l":30.38,"n":6737,"o":31.21,"t":"2026-07-28T04:00:00Z","v":410173,"vw":30.884745},{"c":31.11,"h":31.8,"l":30.16,"n":8659,"o":31.32,"t":"2026-07-29T04:00:00Z","v":496097,"vw":30.896687},{"c":33.06,"h":33.26,"l":31.0642,"n":9656,"o":31.39,"t":"2026-07-30T04:00:00Z","v":854062,"vw":32.569623},{"c":31.88,"h":33.06,"l":31.12,"n":10896,"o":33.06,"t":"2026-07-31T04:00:00Z","v":712756,"vw":31.908439},{"c":32.04,"h":32.56,"l":30.82,"n":9517,"o":31.06,"t":"2026-08-03T04:00:00Z","v":507336,"vw":32.04698},{"c":32.53,"h":32.99,"l":31.915,"n":10620,"o":32.21,"t":"2026-08-04T04:00:00Z","v":396492,"vw":32.551633},{"c":25.71,"h":30.587,"l":25.4625,"n":32337,"o":29,"t":"2026-08-05T04:00:00Z","v":2741966,"vw":27.091455},{"c":26.96,"h":27.33,"l":25.68,"n":15427,"o":25.69,"t":"2026-08-06T04:00:00Z","v":776006,"vw":26.805539},{"c":26.51,"h":27.82,"l":26.1375,"n":10759,"o":27.38,"t":"2026-08-07T04:00:00Z","v":820633,"vw":26.668628},{"c":26.25,"h":26.805,"l":25.92,"n":12137,"o":26.42,"t":"2026-08-10T04:00:00Z","v":439427,"vw":26.233713},{"c":25.18,"h":26.445,"l":24.75,"n":15406,"o":26.25,"t":"2026-08-11T04:00:00Z","v":730155,"vw":25.158027},{"c":25.3,"h":25.647,"l":24.89,"n":9907,"o":25.49,"t":"2026-08-12T04:00:00Z","v":478353,"vw":25.206112},{"c":25.02,"h":25.45,"l":24.83,"n":9470,"o":25.33,"t":"2026-08-13T04:00:00Z","v":528399,"vw":25.093641},{"c":25.29,"h":25.53,"l":24.61,"n":8119,"o":24.92,"t":"2026-08-14T04:00:00Z","v":420543,"vw":25.23397},{"c":26.22,"h":27.055,"l":24.98,"n":8245,"o":25,"t":"2026-08-17T04:00:00Z","v":596373,"vw":25.950132},{"c":26.04,"h":26.71,"l":25.63,"n":9121,"o":26.3,"t":"2026-08-18T04:00:00Z","v":341508,"vw":26.021304},{"c":26.81,"h":26.98,"l":26.27,"n":8023,"o":26.69,"t":"2026-08-19T04:00:00Z","v":303653,"vw":26.715751},{"c":25.69,"h":26.36,"l":25.0825,"n":5795,"o":26.36,"t":"2026-08-20T04:00:00Z","v":324498,"vw":25.638385},{"c":26.05,"h":26.81,"l":25.95,"n":7104,"o":25.95,"t":"2026-08-21T04:00:00Z","v":493613,"vw":26.212589},{"c":26.09,"h":26.42,"l":25.18,"n":7637,"o":25.99,"t":"2026-08-24T04:00:00Z","v":321141,"vw":26.027326},{"c":26.69,"h":26.99,"l":26.3,"n":8153,"o":26.47,"t":"2026-08-25T04:00:00Z","v":317833,"vw":26.701978},{"c":26.22,"h":26.79,"l":26.03,"n":8043,"o":26.63,"t":"2026-08-26T04:00:00Z","v":286941,"vw":26.284248},{"c":26.13,"h":26.685,"l":25.92,"n":6165,"o":26.17,"t":"2026-08-27T04:00:00Z","v":253989,"vw":26.295848},{"c":24.94,"h":25.88,"l":24.91,"n":8054,"o":25.88,"t":"2026-08-28T04:00:00Z","v":217498,"vw":25.157666},{"c":25.03,"h":25.21,"l":24.17,"n":9187,"o":24.82,"t":"2026-08-31T04:00:00Z","v":423817,"vw":24.920129},{"c":25.3,"h":25.59,"l":24.84,"n":9288,"o":24.99,"t":"2026-09-01T04:00:00Z","v":423527,"vw":25.336475},{"c":25.13,"h":26.42,"l":24.8,"n":8922,"o":25.52,"t":"2026-09-02T04:00:00Z","v":567890,"vw":25.080678},{"c":24.86,"h":25.585,"l":24.61,"n":10584,"o":25.22,"t":"2026-09-03T04:00:00Z","v":603547,"vw":24.813591},{"c":28.65,"h":29.56,"l":24.51,"n":23388,"o":24.51,"t":"2026-09-04T04:00:00Z","v":1864243,"vw":28.391769},{"c":26.73,"h":29.49,"l":26.7,"n":20114,"o":27.95,"t":"2026-09-08T04:00:00Z","v":1158789,"vw":27.795111},{"c":22.01,"h":22.3018,"l":18.66,"n":47782,"o":18.94,"t":"2026-09-09T04:00:00Z","v":6068428,"vw":20.942884},{"c":23.54,"h":23.64,"l":21.2744,"n":27322,"o":21.41,"t":"2026-09-10T04:00:00Z","v":2477333,"vw":22.973424},{"c":22.03,"h":23.96,"l":21.86,"n":17728,"o":23.63,"t":"2026-09-11T04:00:00Z","v":1548400,"vw":22.66766},{"c":25.07,"h":26.36,"l":23.2,"n":23596,"o":23.2,"t":"2026-09-14T04:00:00Z","v":2066141,"vw":25.120086},{"c":25.43,"h":25.775,"l":24.15,"n":16989,"o":24.71,"t":"2026-09-15T04:00:00Z","v":1142381,"vw":25.290332},{"c":24.35,"h":26.15,"l":24.15,"n":18505,"o":25.58,"t":"2026-09-16T04:00:00Z","v":1138471,"vw":24.911644},{"c":24.43,"h":25.17,"l":24.265,"n":13009,"o":24.8,"t":"2026-09-17T04:00:00Z","v":511781,"vw":24.529672},{"c":25.73,"h":25.88,"l":24.4,"n":16961,"o":24.58,"t":"2026-09-18T04:00:00Z","v":2069353,"vw":25.543529},{"c":25.65,"h":26.96,"l":25.395,"n":14437,"o":26.04,"t":"2026-09-21T04:00:00Z","v":988627,"vw":25.80352},{"c":25.57,"h":26.43,"l":25.2,"n":13347,"o":25.77,"t":"2026-09-22T04:00:00Z","v":1215664,"vw":25.606292},{"c":23.23,"h":25.39,"l":22.8601,"n":18438,"o":25.27,"t":"2026-09-23T04:00:00Z","v":1102581,"vw":23.507805},{"c":22.41,"h":23.405,"l":22.12,"n":19019,"o":23.17,"t":"2026-09-24T04:00:00Z","v":1088434,"vw":22.449621},{"c":21.76,"h":22.41,"l":21.665,"n":15102,"o":22.33,"t":"2026-09-25T04:00:00Z","v":1420902,"vw":21.806928},{"c":21.45,"h":21.925,"l":21,"n":13900,"o":21.57,"t":"2026-09-28T04:00:00Z","v":822235,"vw":21.404922},{"c":21.98,"h":22.62,"l":21.285,"n":10612,"o":21.37,"t":"2026-09-29T04:00:00Z","v":501813,"vw":21.898377},{"c":21.87,"h":22.45,"l":21.7,"n":11560,"o":22.19,"t":"2026-09-30T04:00:00Z","v":1034700,"vw":22.020639},{"c":21.01,"h":22.315,"l":20.88,"n":13860,"o":21.78,"t":"2026-10-01T04:00:00Z","v":889717,"vw":21.296252},{"c":20.43,"h":21.385,"l":20.17,"n":21778,"o":21.25,"t":"2026-10-02T04:00:00Z","v":1047697,"vw":20.455869},{"c":20.93,"h":21.03,"l":19.9375,"n":12394,"o":20.57,"t":"2026-10-05T04:00:00Z","v":614386,"vw":20.68247},{"c":20.24,"h":20.985,"l":19.6,"n":13847,"o":20.93,"t":"2026-10-06T04:00:00Z","v":763414,"vw":20.199179},{"c":20.39,"h":20.79,"l":19.795,"n":9672,"o":19.97,"t":"2026-10-07T04:00:00Z","v":477757,"vw":20.28928},{"c":19.97,"h":20.165,"l":19.5,"n":8915,"o":20.12,"t":"2026-10-08T04:00:00Z","v":792279,"vw":19.942285},{"c":19.94,"h":20.5875,"l":19.73,"n":10961,"o":19.93,"t":"2026-10-09T04:00:00Z","v":649455,"vw":20.162272},{"c":19.6,"h":20.03,"l":19.5072,"n":9728,"o":19.73,"t":"2026-10-12T04:00:00Z","v":334430,"vw":19.642095},{"c":18.56,"h":19.6,"l":18.535,"n":8397,"o":19.39,"t":"2026-10-13T04:00:00Z","v":469554,"vw":18.766666},{"c":18.7,"h":18.825,"l":18.25,"n":8144,"o":18.44,"t":"2026-10-14T04:00:00Z","v":484010,"vw":18.646997},{"c":19.04,"h":19.3,"l":18.76,"n":9178,"o":18.86,"t":"2026-10-15T04:00:00Z","v":418039,"vw":19.077931},{"c":18.52,"h":19.09,"l":18.26,"n":9908,"o":19.09,"t":"2026-10-16T04:00:00Z","v":648981,"vw":18.50524},{"c":19.34,"h":19.49,"l":18.49,"n":12467,"o":18.75,"t":"2026-10-19T04:00:00Z","v":871855,"vw":19.259051},{"c":20.47,"h":20.58,"l":19.35,"n":9962,"o":19.42,"t":"2026-10-20T04:00:00Z","v":607609,"vw":20.303958},{"c":20.6,"h":20.99,"l":20.13,"n":11602,"o":20.52,"t":"2026-10-21T04:00:00Z","v":724354,"vw":20.554713},{"c":20.87,"h":21.28,"l":20.22,"n":10740,"o":20.58,"t":"2026-10-22T04:00:00Z","v":826161,"vw":20.888684}],"volatilityBars":[{"c":25.5,"h":25.5,"l":25.5,"n":19,"o":25.5,"t":"2026-09-22T13:15:00Z","v":510,"vw":25.5},{"c":26.02,"h":26.16,"l":25.5,"n":316,"o":25.77,"t":"2026-09-22T13:30:00Z","v":37889,"vw":25.736258},{"c":26.27,"h":26.43,"l":25.972,"n":235,"o":25.972,"t":"2026-09-22T13:45:00Z","v":11197,"vw":26.149665},{"c":26.03,"h":26.24,"l":26.02,"n":340,"o":26.11,"t":"2026-09-22T14:00:00Z","v":18287,"vw":26.130114},{"c":25.77,"h":26.03,"l":25.665,"n":266,"o":26.03,"t":"2026-09-22T14:15:00Z","v":12564,"vw":25.799149},{"c":25.85,"h":25.92,"l":25.71,"n":296,"o":25.73,"t":"2026-09-22T14:30:00Z","v":11958,"vw":25.809145},{"c":25.71,"h":26.06,"l":25.7,"n":254,"o":25.825,"t":"2026-09-22T14:45:00Z","v":15816,"vw":25.873221},{"c":25.68,"h":25.755,"l":25.63,"n":423,"o":25.72,"t":"2026-09-22T15:00:00Z","v":16230,"vw":25.697905},{"c":25.81,"h":25.82,"l":25.69,"n":322,"o":25.72,"t":"2026-09-22T15:15:00Z","v":10624,"vw":25.749334},{"c":25.575,"h":25.81,"l":25.575,"n":255,"o":25.78,"t":"2026-09-22T15:30:00Z","v":7762,"vw":25.702004},{"c":25.49,"h":25.71,"l":25.45,"n":272,"o":25.565,"t":"2026-09-22T15:45:00Z","v":57903,"vw":25.543026},{"c":25.335,"h":25.49,"l":25.25,"n":464,"o":25.475,"t":"2026-09-22T16:00:00Z","v":21133,"vw":25.382543},{"c":25.32,"h":25.45,"l":25.24,"n":183,"o":25.33,"t":"2026-09-22T16:15:00Z","v":7065,"vw":25.372298},{"c":25.31,"h":25.36,"l":25.28,"n":287,"o":25.28,"t":"2026-09-22T16:30:00Z","v":9982,"vw":25.320457},{"c":25.46,"h":25.515,"l":25.345,"n":291,"o":25.345,"t":"2026-09-22T16:45:00Z","v":10604,"vw":25.432706},{"c":25.46,"h":25.48,"l":25.44,"n":414,"o":25.48,"t":"2026-09-22T17:00:00Z","v":8629,"vw":25.463695},{"c":25.3,"h":25.47,"l":25.2,"n":521,"o":25.47,"t":"2026-09-22T17:15:00Z","v":27967,"vw":25.277428},{"c":25.28,"h":25.355,"l":25.21,"n":330,"o":25.235,"t":"2026-09-22T17:30:00Z","v":10405,"vw":25.273339},{"c":25.42,"h":25.42,"l":25.23,"n":541,"o":25.295,"t":"2026-09-22T17:45:00Z","v":13865,"vw":25.288835},{"c":25.48,"h":25.48,"l":25.31,"n":384,"o":25.42,"t":"2026-09-22T18:00:00Z","v":11443,"vw":25.417067},{"c":25.58,"h":25.61,"l":25.44,"n":393,"o":25.495,"t":"2026-09-22T18:15:00Z","v":14413,"vw":25.495142},{"c":25.42,"h":25.6,"l":25.42,"n":424,"o":25.6,"t":"2026-09-22T18:30:00Z","v":12316,"vw":25.505586},{"c":25.5,"h":25.52,"l":25.39,"n":507,"o":25.43,"t":"2026-09-22T18:45:00Z","v":15576,"vw":25.457914},{"c":25.575,"h":25.59,"l":25.49,"n":458,"o":25.49,"t":"2026-09-22T19:00:00Z","v":16356,"vw":25.527197},{"c":25.61,"h":25.65,"l":25.55,"n":612,"o":25.57,"t":"2026-09-22T19:15:00Z","v":21059,"vw":25.604065},{"c":25.66,"h":25.75,"l":25.6,"n":851,"o":25.62,"t":"2026-09-22T19:30:00Z","v":34349,"vw":25.680301},{"c":25.59,"h":25.795,"l":25.51,"n":2402,"o":25.67,"t":"2026-09-22T19:45:00Z","v":108493,"vw":25.638101},{"c":25.57,"h":25.57,"l":25.57,"n":12,"o":25.57,"t":"2026-09-22T20:00:00Z","v":96035,"vw":25.57},{"c":24.75,"h":25.39,"l":24.74,"n":308,"o":25.27,"t":"2026-09-23T13:30:00Z","v":49890,"vw":25.062572},{"c":24.51,"h":24.97,"l":24.42,"n":590,"o":24.855,"t":"2026-09-23T13:45:00Z","v":61485,"vw":24.576296},{"c":24.455,"h":24.555,"l":24.195,"n":602,"o":24.54,"t":"2026-09-23T14:00:00Z","v":45184,"vw":24.316318},{"c":24.15,"h":24.5514,"l":24.15,"n":386,"o":24.465,"t":"2026-09-23T14:15:00Z","v":14481,"vw":24.310181},{"c":23.72,"h":24.15,"l":23.66,"n":516,"o":24.14,"t":"2026-09-23T14:30:00Z","v":20633,"vw":23.884568},{"c":23.58,"h":23.73,"l":23.46,"n":323,"o":23.73,"t":"2026-09-23T14:45:00Z","v":12548,"vw":23.562339},{"c":23.56,"h":23.69,"l":23.48,"n":485,"o":23.65,"t":"2026-09-23T15:00:00Z","v":16269,"vw":23.571978},{"c":23.45,"h":23.63,"l":23.45,"n":435,"o":23.58,"t":"2026-09-23T15:15:00Z","v":15441,"vw":23.540727},{"c":23.35,"h":23.475,"l":23.32,"n":302,"o":23.475,"t":"2026-09-23T15:30:00Z","v":9925,"vw":23.362435},{"c":23.2301,"h":23.35,"l":23.19,"n":277,"o":23.35,"t":"2026-09-23T15:45:00Z","v":12916,"vw":23.235276},{"c":23.17,"h":23.26,"l":23.14,"n":300,"o":23.26,"t":"2026-09-23T16:00:00Z","v":10833,"vw":23.178665},{"c":22.99,"h":23.21,"l":22.965,"n":475,"o":23.17,"t":"2026-09-23T16:15:00Z","v":21380,"vw":23.121025},{"c":23.095,"h":23.12,"l":23,"n":505,"o":23,"t":"2026-09-23T16:30:00Z","v":29412,"vw":23.067383},{"c":23.045,"h":23.095,"l":23.04,"n":313,"o":23.095,"t":"2026-09-23T16:45:00Z","v":14440,"vw":23.054687},{"c":22.96,"h":23.06,"l":22.88,"n":517,"o":23.04,"t":"2026-09-23T17:00:00Z","v":20682,"vw":22.973912},{"c":23.125,"h":23.41,"l":22.8601,"n":1083,"o":22.97,"t":"2026-09-23T17:15:00Z","v":87444,"vw":23.078353},{"c":23,"h":23.16,"l":23,"n":727,"o":23.13,"t":"2026-09-23T17:30:00Z","v":42136,"vw":23.101745},{"c":23.11,"h":23.19,"l":22.985,"n":481,"o":23,"t":"2026-09-23T17:45:00Z","v":18743,"vw":23.046094},{"c":23.05,"h":23.145,"l":22.94,"n":781,"o":23.1425,"t":"2026-09-23T18:00:00Z","v":33110,"vw":23.035115},{"c":22.99,"h":23.12,"l":22.945,"n":561,"o":23.06,"t":"2026-09-23T18:15:00Z","v":23256,"vw":23.024853},{"c":23.04,"h":23.06,"l":22.915,"n":689,"o":22.99,"t":"2026-09-23T18:30:00Z","v":29495,"vw":22.988095},{"c":23.14,"h":23.18,"l":23.03,"n":613,"o":23.045,"t":"2026-09-23T18:45:00Z","v":28498,"vw":23.085316},{"c":23.395,"h":23.4553,"l":23.05,"n":969,"o":23.135,"t":"2026-09-23T19:00:00Z","v":47765,"vw":23.210288},{"c":23.43,"h":23.53,"l":23.33,"n":829,"o":23.36,"t":"2026-09-23T19:15:00Z","v":36668,"vw":23.424431},{"c":23.445,"h":23.53,"l":23.395,"n":1088,"o":23.42,"t":"2026-09-23T19:30:00Z","v":52699,"vw":23.455004},{"c":23.215,"h":23.51,"l":23.21,"n":3564,"o":23.445,"t":"2026-09-23T19:45:00Z","v":257587,"vw":23.372748},{"c":23.23,"h":23.3,"l":23.23,"n":13,"o":23.23,"t":"2026-09-23T20:00:00Z","v":80900,"vw":23.230867},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-09-24T11:45:00Z","v":500,"vw":23.31},{"c":23.2,"h":23.2,"l":23.2,"n":11,"o":23.2,"t":"2026-09-24T12:45:00Z","v":453,"vw":23.2},{"c":23.29,"h":23.405,"l":23.07,"n":294,"o":23.17,"t":"2026-09-24T13:30:00Z","v":17266,"vw":23.239601},{"c":23.1,"h":23.31,"l":23.1,"n":397,"o":23.27,"t":"2026-09-24T13:45:00Z","v":11029,"vw":23.215474},{"c":23.275,"h":23.275,"l":23.01,"n":439,"o":23.06,"t":"2026-09-24T14:00:00Z","v":28738,"vw":23.146337},{"c":22.94,"h":23.33,"l":22.85,"n":490,"o":23.25,"t":"2026-09-24T14:15:00Z","v":22654,"vw":23.026149},{"c":23.05,"h":23.11,"l":22.93,"n":217,"o":22.93,"t":"2026-09-24T14:30:00Z","v":7321,"vw":23.032967},{"c":23.0101,"h":23.135,"l":22.98,"n":362,"o":23.035,"t":"2026-09-24T14:45:00Z","v":17719,"vw":23.044756},{"c":22.87,"h":23.0101,"l":22.84,"n":393,"o":23.01,"t":"2026-09-24T15:00:00Z","v":15903,"vw":22.874754},{"c":22.805,"h":22.865,"l":22.8001,"n":225,"o":22.865,"t":"2026-09-24T15:15:00Z","v":7920,"vw":22.839274},{"c":22.63,"h":22.8001,"l":22.572,"n":723,"o":22.8001,"t":"2026-09-24T15:30:00Z","v":40917,"vw":22.646301},{"c":22.49,"h":22.64,"l":22.485,"n":513,"o":22.64,"t":"2026-09-24T15:45:00Z","v":18829,"vw":22.588784},{"c":22.27,"h":22.48,"l":22.26,"n":567,"o":22.48,"t":"2026-09-24T16:00:00Z","v":20910,"vw":22.328814},{"c":22.3996,"h":22.7,"l":22.32,"n":720,"o":22.32,"t":"2026-09-24T16:15:00Z","v":50414,"vw":22.47559},{"c":22.41,"h":22.6076,"l":22.27,"n":499,"o":22.37,"t":"2026-09-24T16:30:00Z","v":23876,"vw":22.457974},{"c":22.38,"h":22.42,"l":22.315,"n":319,"o":22.41,"t":"2026-09-24T16:45:00Z","v":9008,"vw":22.359298},{"c":22.47,"h":22.49,"l":22.3,"n":553,"o":22.34,"t":"2026-09-24T17:00:00Z","v":22538,"vw":22.383292},{"c":22.3,"h":22.55,"l":22.18,"n":360,"o":22.55,"t":"2026-09-24T17:15:00Z","v":13447,"vw":22.387721},{"c":22.365,"h":22.38,"l":22.27,"n":249,"o":22.35,"t":"2026-09-24T17:30:00Z","v":8874,"vw":22.33974},{"c":22.34,"h":22.4,"l":22.295,"n":421,"o":22.36,"t":"2026-09-24T17:45:00Z","v":18612,"vw":22.356011},{"c":22.4,"h":22.425,"l":22.26,"n":506,"o":22.33,"t":"2026-09-24T18:00:00Z","v":17594,"vw":22.335228},{"c":22.49,"h":22.54,"l":22.39,"n":515,"o":22.4267,"t":"2026-09-24T18:15:00Z","v":29744,"vw":22.473297},{"c":22.64,"h":22.77,"l":22.47,"n":947,"o":22.47,"t":"2026-09-24T18:30:00Z","v":43679,"vw":22.622576},{"c":22.72,"h":22.73,"l":22.59,"n":700,"o":22.63,"t":"2026-09-24T18:45:00Z","v":29311,"vw":22.650749},{"c":22.4,"h":22.71,"l":22.4,"n":921,"o":22.71,"t":"2026-09-24T19:00:00Z","v":40474,"vw":22.581164},{"c":22.21,"h":22.59,"l":22.12,"n":1309,"o":22.405,"t":"2026-09-24T19:15:00Z","v":98699,"vw":22.378414},{"c":22.17,"h":22.32,"l":22.145,"n":1702,"o":22.23,"t":"2026-09-24T19:30:00Z","v":97013,"vw":22.236617},{"c":22.39,"h":22.42,"l":22.14,"n":3416,"o":22.17,"t":"2026-09-24T19:45:00Z","v":268139,"vw":22.239309},{"c":22.41,"h":22.41,"l":22.41,"n":7,"o":22.41,"t":"2026-09-24T20:00:00Z","v":87101,"vw":22.41},{"c":22.5,"h":22.5,"l":22.5,"n":19,"o":22.5,"t":"2026-09-25T11:00:00Z","v":560,"vw":22.5},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-25T11:15:00Z","v":200,"vw":22.6},{"c":22.61,"h":22.8,"l":22.56,"n":28,"o":22.8,"t":"2026-09-25T12:15:00Z","v":1211,"vw":22.626584},{"c":22.33,"h":22.33,"l":22.33,"n":7,"o":22.33,"t":"2026-09-25T13:15:00Z","v":230,"vw":22.33},{"c":21.9051,"h":22.41,"l":21.79,"n":378,"o":22.33,"t":"2026-09-25T13:30:00Z","v":24955,"vw":22.219934},{"c":21.975,"h":22.04,"l":21.87,"n":442,"o":21.89,"t":"2026-09-25T13:45:00Z","v":12943,"vw":21.978394},{"c":22.09,"h":22.14,"l":21.975,"n":311,"o":21.975,"t":"2026-09-25T14:00:00Z","v":9229,"vw":22.090644},{"c":21.78,"h":22.03,"l":21.68,"n":533,"o":22.03,"t":"2026-09-25T14:15:00Z","v":25351,"vw":21.814715},{"c":21.855,"h":21.92,"l":21.79,"n":222,"o":21.79,"t":"2026-09-25T14:30:00Z","v":6480,"vw":21.862153},{"c":21.805,"h":21.87,"l":21.75,"n":238,"o":21.84,"t":"2026-09-25T14:45:00Z","v":7127,"vw":21.798761},{"c":21.8,"h":21.88,"l":21.75,"n":486,"o":21.79,"t":"2026-09-25T15:00:00Z","v":15298,"vw":21.808024},{"c":21.745,"h":21.83,"l":21.695,"n":349,"o":21.83,"t":"2026-09-25T15:15:00Z","v":13399,"vw":21.748542},{"c":21.92,"h":21.99,"l":21.72,"n":715,"o":21.72,"t":"2026-09-25T15:30:00Z","v":58281,"vw":21.873986},{"c":22.095,"h":22.115,"l":21.88,"n":566,"o":21.91,"t":"2026-09-25T15:45:00Z","v":37021,"vw":21.962611},{"c":21.925,"h":22.17,"l":21.89,"n":697,"o":22.07,"t":"2026-09-25T16:00:00Z","v":32403,"vw":22.061079},{"c":22.01,"h":22.01,"l":21.885,"n":282,"o":21.925,"t":"2026-09-25T16:15:00Z","v":8413,"vw":21.929869},{"c":21.96,"h":22.02,"l":21.94,"n":302,"o":21.985,"t":"2026-09-25T16:30:00Z","v":10922,"vw":21.98867},{"c":21.98,"h":22.01,"l":21.95,"n":291,"o":21.95,"t":"2026-09-25T16:45:00Z","v":7838,"vw":21.983168},{"c":21.9,"h":21.98,"l":21.81,"n":477,"o":21.97,"t":"2026-09-25T17:00:00Z","v":35120,"vw":21.895328},{"c":21.915,"h":21.92,"l":21.81,"n":450,"o":21.85,"t":"2026-09-25T17:15:00Z","v":39483,"vw":21.836413},{"c":21.86,"h":21.91,"l":21.835,"n":366,"o":21.91,"t":"2026-09-25T17:30:00Z","v":11745,"vw":21.870519},{"c":21.9,"h":21.9,"l":21.82,"n":213,"o":21.84,"t":"2026-09-25T17:45:00Z","v":6526,"vw":21.848829},{"c":21.725,"h":21.9,"l":21.71,"n":317,"o":21.9,"t":"2026-09-25T18:00:00Z","v":12886,"vw":21.790056},{"c":21.84,"h":21.86,"l":21.75,"n":501,"o":21.75,"t":"2026-09-25T18:15:00Z","v":21103,"vw":21.799962},{"c":21.805,"h":21.88,"l":21.765,"n":427,"o":21.84,"t":"2026-09-25T18:30:00Z","v":22072,"vw":21.812539},{"c":21.735,"h":21.86,"l":21.72,"n":488,"o":21.805,"t":"2026-09-25T18:45:00Z","v":19555,"vw":21.790885},{"c":21.83,"h":21.885,"l":21.72,"n":661,"o":21.72,"t":"2026-09-25T19:00:00Z","v":39996,"vw":21.815871},{"c":21.78,"h":21.825,"l":21.77,"n":547,"o":21.82,"t":"2026-09-25T19:15:00Z","v":25131,"vw":21.793529},{"c":21.7,"h":21.8,"l":21.7,"n":718,"o":21.78,"t":"2026-09-25T19:30:00Z","v":29477,"vw":21.762247},{"c":21.73,"h":21.89,"l":21.665,"n":2465,"o":21.71,"t":"2026-09-25T19:45:00Z","v":183517,"vw":21.750465},{"c":21.76,"h":21.76,"l":21.76,"n":20,"o":21.76,"t":"2026-09-25T20:00:00Z","v":448452,"vw":21.76},{"c":21.8,"h":22.45,"l":21.76,"n":127,"o":22.45,"t":"2026-09-28T08:15:00Z","v":4453,"vw":21.922},{"c":21.84,"h":21.84,"l":21.8,"n":43,"o":21.8,"t":"2026-09-28T08:30:00Z","v":1721,"vw":21.821813},{"c":21.76,"h":21.76,"l":21.76,"n":20,"o":21.76,"t":"2026-09-28T10:45:00Z","v":1581,"vw":21.76},{"c":21.71,"h":21.86,"l":21.71,"n":67,"o":21.86,"t":"2026-09-28T13:15:00Z","v":2325,"vw":21.79242},{"c":21.215,"h":21.925,"l":21.175,"n":178,"o":21.57,"t":"2026-09-28T13:30:00Z","v":17716,"vw":21.448265},{"c":21.25,"h":21.3,"l":21.075,"n":220,"o":21.19,"t":"2026-09-28T13:45:00Z","v":14465,"vw":21.182373},{"c":21.315,"h":21.405,"l":21.18,"n":201,"o":21.24,"t":"2026-09-28T14:00:00Z","v":8891,"vw":21.284727},{"c":21.34,"h":21.37,"l":21.3,"n":181,"o":21.31,"t":"2026-09-28T14:15:00Z","v":8425,"vw":21.332548},{"c":21.21,"h":21.33,"l":21.065,"n":319,"o":21.33,"t":"2026-09-28T14:30:00Z","v":18600,"vw":21.175451},{"c":21.16,"h":21.3,"l":21.16,"n":266,"o":21.24,"t":"2026-09-28T14:45:00Z","v":11473,"vw":21.252631},{"c":21.11,"h":21.22,"l":21.08,"n":189,"o":21.19,"t":"2026-09-28T15:00:00Z","v":9381,"vw":21.147426},{"c":21.23,"h":21.24,"l":21.11,"n":189,"o":21.11,"t":"2026-09-28T15:15:00Z","v":7679,"vw":21.19873},{"c":21.21,"h":21.28,"l":21.2,"n":130,"o":21.2,"t":"2026-09-28T15:30:00Z","v":5146,"vw":21.231044},{"c":21.26,"h":21.3,"l":21.25,"n":131,"o":21.2625,"t":"2026-09-28T15:45:00Z","v":7740,"vw":21.256635},{"c":21.2,"h":21.27,"l":21.2,"n":172,"o":21.27,"t":"2026-09-28T16:00:00Z","v":4953,"vw":21.231511},{"c":21.235,"h":21.28,"l":21,"n":856,"o":21.21,"t":"2026-09-28T16:15:00Z","v":77064,"vw":21.07224},{"c":21.48,"h":21.55,"l":21.225,"n":864,"o":21.26,"t":"2026-09-28T16:30:00Z","v":65815,"vw":21.332997},{"c":21.53,"h":21.58,"l":21.46,"n":372,"o":21.48,"t":"2026-09-28T16:45:00Z","v":19831,"vw":21.53548},{"c":21.52,"h":21.595,"l":21.505,"n":376,"o":21.56,"t":"2026-09-28T17:00:00Z","v":16104,"vw":21.539108},{"c":21.5199,"h":21.53,"l":21.39,"n":576,"o":21.53,"t":"2026-09-28T17:15:00Z","v":26605,"vw":21.442454},{"c":21.5,"h":21.51,"l":21.48,"n":211,"o":21.48,"t":"2026-09-28T17:30:00Z","v":7261,"vw":21.49353},{"c":21.49,"h":21.4999,"l":21.44,"n":399,"o":21.48,"t":"2026-09-28T17:45:00Z","v":21129,"vw":21.458726},{"c":21.62,"h":21.62,"l":21.49,"n":464,"o":21.49,"t":"2026-09-28T18:00:00Z","v":17710,"vw":21.545994},{"c":21.51,"h":21.615,"l":21.5,"n":381,"o":21.61,"t":"2026-09-28T18:15:00Z","v":10921,"vw":21.556861},{"c":21.54,"h":21.59,"l":21.53,"n":351,"o":21.53,"t":"2026-09-28T18:30:00Z","v":12021,"vw":21.560416},{"c":21.515,"h":21.57,"l":21.49,"n":389,"o":21.54,"t":"2026-09-28T18:45:00Z","v":22976,"vw":21.540208},{"c":21.67,"h":21.76,"l":21.43,"n":333,"o":21.515,"t":"2026-09-28T19:00:00Z","v":16466,"vw":21.566559},{"c":21.665,"h":21.7199,"l":21.625,"n":696,"o":21.65,"t":"2026-09-28T19:15:00Z","v":38844,"vw":21.654469},{"c":21.7,"h":21.78,"l":21.68,"n":549,"o":21.69,"t":"2026-09-28T19:30:00Z","v":23463,"vw":21.719327},{"c":21.47,"h":21.695,"l":21.35,"n":3188,"o":21.69,"t":"2026-09-28T19:45:00Z","v":227065,"vw":21.461295},{"c":21.45,"h":21.45,"l":21.45,"n":17,"o":21.45,"t":"2026-09-28T20:00:00Z","v":72570,"vw":21.45},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-09-28T21:45:00Z","v":771,"vw":21.4},{"c":21.475,"h":22.62,"l":21.285,"n":103,"o":21.37,"t":"2026-09-29T13:30:00Z","v":11258,"vw":21.453402},{"c":21.8,"h":21.995,"l":21.35,"n":291,"o":21.35,"t":"2026-09-29T13:45:00Z","v":38549,"vw":21.726267},{"c":21.815,"h":21.9,"l":21.63,"n":232,"o":21.75,"t":"2026-09-29T14:00:00Z","v":12517,"vw":21.760931},{"c":21.69,"h":21.75,"l":21.67,"n":151,"o":21.75,"t":"2026-09-29T14:15:00Z","v":7405,"vw":21.694797},{"c":21.675,"h":21.72,"l":21.6,"n":341,"o":21.6,"t":"2026-09-29T14:30:00Z","v":15052,"vw":21.659513},{"c":21.87,"h":21.91,"l":21.65,"n":176,"o":21.71,"t":"2026-09-29T14:45:00Z","v":9350,"vw":21.756777},{"c":21.685,"h":21.88,"l":21.65,"n":276,"o":21.88,"t":"2026-09-29T15:00:00Z","v":13997,"vw":21.772722},{"c":21.64,"h":21.7025,"l":21.585,"n":418,"o":21.65,"t":"2026-09-29T15:15:00Z","v":24481,"vw":21.646477},{"c":21.725,"h":21.725,"l":21.655,"n":85,"o":21.67,"t":"2026-09-29T15:30:00Z","v":2656,"vw":21.689444},{"c":21.96,"h":22,"l":21.725,"n":496,"o":21.725,"t":"2026-09-29T15:45:00Z","v":22463,"vw":21.858483},{"c":21.88,"h":21.965,"l":21.845,"n":169,"o":21.94,"t":"2026-09-29T16:00:00Z","v":8166,"vw":21.90686},{"c":21.87,"h":21.94,"l":21.87,"n":267,"o":21.88,"t":"2026-09-29T16:15:00Z","v":7886,"vw":21.892146},{"c":21.815,"h":21.86,"l":21.795,"n":187,"o":21.86,"t":"2026-09-29T16:30:00Z","v":6043,"vw":21.833182},{"c":21.81,"h":21.84,"l":21.78,"n":191,"o":21.8005,"t":"2026-09-29T16:45:00Z","v":7224,"vw":21.817116},{"c":21.78,"h":21.85,"l":21.78,"n":215,"o":21.83,"t":"2026-09-29T17:00:00Z","v":7505,"vw":21.799413},{"c":21.943,"h":21.95,"l":21.8,"n":140,"o":21.8,"t":"2026-09-29T17:15:00Z","v":6398,"vw":21.850846},{"c":21.933,"h":21.97,"l":21.89,"n":274,"o":21.92,"t":"2026-09-29T17:30:00Z","v":12913,"vw":21.936282},{"c":21.905,"h":21.94,"l":21.815,"n":241,"o":21.94,"t":"2026-09-29T17:45:00Z","v":11814,"vw":21.89348},{"c":22.11,"h":22.11,"l":21.94,"n":266,"o":21.94,"t":"2026-09-29T18:00:00Z","v":7618,"vw":21.995228},{"c":22.16,"h":22.1625,"l":22.06,"n":228,"o":22.15,"t":"2026-09-29T18:15:00Z","v":6725,"vw":22.1174},{"c":22.11,"h":22.15,"l":22.045,"n":384,"o":22.11,"t":"2026-09-29T18:30:00Z","v":11789,"vw":22.093893},{"c":22.085,"h":22.12,"l":22.06,"n":322,"o":22.12,"t":"2026-09-29T18:45:00Z","v":12646,"vw":22.079832},{"c":22.175,"h":22.175,"l":22.07,"n":499,"o":22.1,"t":"2026-09-29T19:00:00Z","v":22108,"vw":22.118038},{"c":22.15,"h":22.175,"l":22.12,"n":409,"o":22.175,"t":"2026-09-29T19:15:00Z","v":16164,"vw":22.137201},{"c":22.19,"h":22.2,"l":22.135,"n":720,"o":22.15,"t":"2026-09-29T19:30:00Z","v":29739,"vw":22.168176},{"c":22,"h":22.19,"l":21.91,"n":1711,"o":22.19,"t":"2026-09-29T19:45:00Z","v":76701,"vw":22.015282},{"c":21.98,"h":21.98,"l":21.98,"n":14,"o":21.98,"t":"2026-09-29T20:00:00Z","v":69314,"vw":21.98},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-09-29T20:15:00Z","v":1441,"vw":21.98},{"c":23.54,"h":23.54,"l":22.34,"n":9,"o":22.34,"t":"2026-09-29T22:30:00Z","v":1768,"vw":23.431971},{"c":22.4,"h":22.4,"l":22.4,"n":28,"o":22.4,"t":"2026-09-30T08:00:00Z","v":1059,"vw":22.4},{"c":22.2,"h":22.33,"l":22.2,"n":34,"o":22.33,"t":"2026-09-30T12:45:00Z","v":654,"vw":22.26},{"c":22.01,"h":22.01,"l":22.01,"n":8,"o":22.01,"t":"2026-09-30T13:00:00Z","v":313,"vw":22.01},{"c":22.31,"h":22.34,"l":21.925,"n":303,"o":22.19,"t":"2026-09-30T13:30:00Z","v":23459,"vw":22.169532},{"c":22.18,"h":22.43,"l":22.15,"n":239,"o":22.32,"t":"2026-09-30T13:45:00Z","v":36605,"vw":22.230188},{"c":22.1,"h":22.2,"l":21.9591,"n":565,"o":22.045,"t":"2026-09-30T14:00:00Z","v":131687,"vw":22.110381},{"c":22.015,"h":22.13,"l":21.965,"n":344,"o":22.085,"t":"2026-09-30T14:15:00Z","v":34938,"vw":22.090724},{"c":22.08,"h":22.12,"l":22.005,"n":405,"o":22.015,"t":"2026-09-30T14:30:00Z","v":20136,"vw":22.058874},{"c":22.3,"h":22.3,"l":22.08,"n":343,"o":22.1,"t":"2026-09-30T14:45:00Z","v":33244,"vw":22.122922},{"c":22.35,"h":22.35,"l":22.22,"n":253,"o":22.23,"t":"2026-09-30T15:00:00Z","v":5754,"vw":22.275308},{"c":22.24,"h":22.32,"l":22.105,"n":428,"o":22.32,"t":"2026-09-30T15:15:00Z","v":16261,"vw":22.237396},{"c":22.12,"h":22.45,"l":22.12,"n":494,"o":22.255,"t":"2026-09-30T15:30:00Z","v":118419,"vw":22.332379},{"c":22.22,"h":22.27,"l":22.04,"n":244,"o":22.12,"t":"2026-09-30T15:45:00Z","v":11276,"vw":22.088381},{"c":22.18,"h":22.22,"l":22.12,"n":371,"o":22.18,"t":"2026-09-30T16:00:00Z","v":19078,"vw":22.176208},{"c":22.19,"h":22.23,"l":22.125,"n":240,"o":22.18,"t":"2026-09-30T16:15:00Z","v":6960,"vw":22.179973},{"c":22.11,"h":22.22,"l":21.99,"n":462,"o":22.21,"t":"2026-09-30T16:30:00Z","v":16034,"vw":22.11277},{"c":22.04,"h":22.07,"l":21.945,"n":246,"o":22.07,"t":"2026-09-30T16:45:00Z","v":5447,"vw":22.003147},{"c":21.93,"h":22.04,"l":21.85,"n":318,"o":22.04,"t":"2026-09-30T17:00:00Z","v":6481,"vw":21.933701},{"c":21.82,"h":21.93,"l":21.82,"n":235,"o":21.93,"t":"2026-09-30T17:15:00Z","v":7658,"vw":21.842817},{"c":21.93,"h":22,"l":21.7,"n":645,"o":21.82,"t":"2026-09-30T17:30:00Z","v":49674,"vw":21.815184},{"c":21.925,"h":21.95,"l":21.71,"n":477,"o":21.93,"t":"2026-09-30T17:45:00Z","v":24038,"vw":21.807176},{"c":21.96,"h":21.96,"l":21.84,"n":141,"o":21.925,"t":"2026-09-30T18:00:00Z","v":4687,"vw":21.911105},{"c":21.97,"h":21.97,"l":21.86,"n":194,"o":21.86,"t":"2026-09-30T18:15:00Z","v":4772,"vw":21.904677},{"c":21.86,"h":21.97,"l":21.86,"n":244,"o":21.925,"t":"2026-09-30T18:30:00Z","v":6152,"vw":21.915273},{"c":21.83,"h":21.88,"l":21.81,"n":332,"o":21.85,"t":"2026-09-30T18:45:00Z","v":9345,"vw":21.838158},{"c":21.92,"h":21.92,"l":21.825,"n":347,"o":21.84,"t":"2026-09-30T19:00:00Z","v":10106,"vw":21.861689},{"c":21.93,"h":21.95,"l":21.885,"n":365,"o":21.92,"t":"2026-09-30T19:15:00Z","v":9661,"vw":21.92772},{"c":21.87,"h":21.97,"l":21.87,"n":459,"o":21.93,"t":"2026-09-30T19:30:00Z","v":16733,"vw":21.921487},{"c":21.86,"h":21.94,"l":21.8,"n":1587,"o":21.86,"t":"2026-09-30T19:45:00Z","v":101130,"vw":21.876985},{"c":21.87,"h":21.87,"l":21.87,"n":18,"o":21.87,"t":"2026-09-30T20:00:00Z","v":284243,"vw":21.87},{"c":22.01,"h":22.25,"l":21.99,"n":27,"o":22.25,"t":"2026-10-01T11:30:00Z","v":1734,"vw":22.112409},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-01T12:30:00Z","v":178,"vw":21.87},{"c":22.18,"h":22.315,"l":21.49,"n":663,"o":21.78,"t":"2026-10-01T13:30:00Z","v":76919,"vw":22.060648},{"c":21.8,"h":22.2,"l":21.79,"n":412,"o":22.16,"t":"2026-10-01T13:45:00Z","v":21998,"vw":21.914759},{"c":21.49,"h":21.9,"l":21.47,"n":353,"o":21.8,"t":"2026-10-01T14:00:00Z","v":116558,"vw":21.702523},{"c":21.235,"h":21.55,"l":21.235,"n":342,"o":21.51,"t":"2026-10-01T14:15:00Z","v":11875,"vw":21.404459},{"c":21.065,"h":21.33,"l":21.03,"n":298,"o":21.2406,"t":"2026-10-01T14:30:00Z","v":19197,"vw":21.138937},{"c":21.13,"h":21.22,"l":21.01,"n":436,"o":21.06,"t":"2026-10-01T14:45:00Z","v":20793,"vw":21.131576},{"c":21.01,"h":21.2,"l":20.94,"n":590,"o":21.13,"t":"2026-10-01T15:00:00Z","v":34208,"vw":21.047981},{"c":20.955,"h":21.05,"l":20.955,"n":369,"o":21.015,"t":"2026-10-01T15:15:00Z","v":17187,"vw":21.013929},{"c":21,"h":21.04,"l":20.88,"n":278,"o":20.975,"t":"2026-10-01T15:30:00Z","v":9538,"vw":20.951891},{"c":21.05,"h":21.13,"l":20.95,"n":215,"o":20.955,"t":"2026-10-01T15:45:00Z","v":7974,"vw":20.974514},{"c":20.98,"h":21.08,"l":20.975,"n":301,"o":21.045,"t":"2026-10-01T16:00:00Z","v":15991,"vw":21.047391},{"c":21.13,"h":21.155,"l":21,"n":249,"o":21,"t":"2026-10-01T16:15:00Z","v":13146,"vw":21.036241},{"c":21.16,"h":21.28,"l":21.15,"n":309,"o":21.16,"t":"2026-10-01T16:30:00Z","v":29791,"vw":21.198728},{"c":21.24,"h":21.285,"l":21.2,"n":290,"o":21.23,"t":"2026-10-01T16:45:00Z","v":8621,"vw":21.232143},{"c":21.24,"h":21.29,"l":21.17,"n":246,"o":21.21,"t":"2026-10-01T17:00:00Z","v":8133,"vw":21.237444},{"c":21.37,"h":21.37,"l":21.23,"n":238,"o":21.23,"t":"2026-10-01T17:15:00Z","v":9082,"vw":21.274469},{"c":21.43,"h":21.43,"l":21.32,"n":376,"o":21.385,"t":"2026-10-01T17:30:00Z","v":11561,"vw":21.386103},{"c":21.255,"h":21.47,"l":21.245,"n":267,"o":21.43,"t":"2026-10-01T17:45:00Z","v":7039,"vw":21.3201},{"c":21.29,"h":21.3,"l":21.21,"n":351,"o":21.27,"t":"2026-10-01T18:00:00Z","v":8032,"vw":21.25618},{"c":21.345,"h":21.38,"l":21.285,"n":358,"o":21.285,"t":"2026-10-01T18:15:00Z","v":11046,"vw":21.334476},{"c":21.255,"h":21.39,"l":21.25,"n":342,"o":21.345,"t":"2026-10-01T18:30:00Z","v":10541,"vw":21.323824},{"c":21.17,"h":21.245,"l":21.15,"n":315,"o":21.24,"t":"2026-10-01T18:45:00Z","v":11992,"vw":21.216417},{"c":21.025,"h":21.15,"l":21.025,"n":316,"o":21.15,"t":"2026-10-01T19:00:00Z","v":10422,"vw":21.091978},{"c":20.975,"h":21.12,"l":20.97,"n":442,"o":21.04,"t":"2026-10-01T19:15:00Z","v":14488,"vw":21.053978},{"c":21.045,"h":21.14,"l":20.94,"n":1322,"o":20.975,"t":"2026-10-01T19:30:00Z","v":97258,"vw":21.025007},{"c":20.99,"h":21.14,"l":20.95,"n":2223,"o":21.03,"t":"2026-10-01T19:45:00Z","v":143169,"vw":21.019947},{"c":21.01,"h":21.01,"l":21.01,"n":18,"o":21.01,"t":"2026-10-01T20:00:00Z","v":119405,"vw":21.01},{"c":20.99,"h":20.99,"l":20.99,"n":3,"o":20.99,"t":"2026-10-01T20:15:00Z","v":103,"vw":20.99},{"c":20.6,"h":21.385,"l":20.6,"n":461,"o":21.25,"t":"2026-10-02T13:30:00Z","v":23597,"vw":20.885318},{"c":20.485,"h":20.7,"l":20.41,"n":488,"o":20.65,"t":"2026-10-02T13:45:00Z","v":27402,"vw":20.546445},{"c":20.53,"h":20.58,"l":20.42,"n":766,"o":20.49,"t":"2026-10-02T14:00:00Z","v":32852,"vw":20.513173},{"c":20.42,"h":20.47,"l":20.385,"n":461,"o":20.465,"t":"2026-10-02T14:15:00Z","v":16220,"vw":20.440862},{"c":20.5,"h":20.53,"l":20.39,"n":795,"o":20.4,"t":"2026-10-02T14:30:00Z","v":37002,"vw":20.439708},{"c":20.42,"h":20.53,"l":20.41,"n":664,"o":20.47,"t":"2026-10-02T14:45:00Z","v":41627,"vw":20.480009},{"c":20.3,"h":20.42,"l":20.26,"n":665,"o":20.42,"t":"2026-10-02T15:00:00Z","v":21091,"vw":20.344838},{"c":20.24,"h":20.3,"l":20.17,"n":320,"o":20.3,"t":"2026-10-02T15:15:00Z","v":11447,"vw":20.221879},{"c":20.3,"h":20.33,"l":20.27,"n":146,"o":20.27,"t":"2026-10-02T15:30:00Z","v":3368,"vw":20.287424},{"c":20.405,"h":20.405,"l":20.29,"n":239,"o":20.29,"t":"2026-10-02T15:45:00Z","v":6587,"vw":20.319156},{"c":20.44,"h":20.575,"l":20.41,"n":545,"o":20.47,"t":"2026-10-02T16:00:00Z","v":17156,"vw":20.505605},{"c":20.665,"h":20.665,"l":20.45,"n":571,"o":20.45,"t":"2026-10-02T16:15:00Z","v":39036,"vw":20.503533},{"c":20.79,"h":20.805,"l":20.58,"n":729,"o":20.68,"t":"2026-10-02T16:30:00Z","v":30544,"vw":20.675994},{"c":20.565,"h":20.78,"l":20.565,"n":493,"o":20.78,"t":"2026-10-02T16:45:00Z","v":15998,"vw":20.712899},{"c":20.475,"h":20.58,"l":20.475,"n":600,"o":20.58,"t":"2026-10-02T17:00:00Z","v":22923,"vw":20.515858},{"c":20.515,"h":20.55,"l":20.48,"n":442,"o":20.48,"t":"2026-10-02T17:15:00Z","v":16357,"vw":20.51572},{"c":20.52,"h":20.57,"l":20.465,"n":506,"o":20.53,"t":"2026-10-02T17:30:00Z","v":15768,"vw":20.511107},{"c":20.61,"h":20.63,"l":20.48,"n":779,"o":20.505,"t":"2026-10-02T17:45:00Z","v":67650,"vw":20.511472},{"c":20.405,"h":20.62,"l":20.39,"n":501,"o":20.62,"t":"2026-10-02T18:00:00Z","v":17753,"vw":20.467617},{"c":20.43,"h":20.43,"l":20.35,"n":612,"o":20.415,"t":"2026-10-02T18:15:00Z","v":17886,"vw":20.381835},{"c":20.4,"h":20.46,"l":20.4,"n":782,"o":20.44,"t":"2026-10-02T18:30:00Z","v":21388,"vw":20.425198},{"c":20.405,"h":20.45,"l":20.4,"n":755,"o":20.4,"t":"2026-10-02T18:45:00Z","v":26560,"vw":20.425256},{"c":20.23,"h":20.405,"l":20.23,"n":546,"o":20.405,"t":"2026-10-02T19:00:00Z","v":15631,"vw":20.335853},{"c":20.38,"h":20.41,"l":20.23,"n":792,"o":20.23,"t":"2026-10-02T19:15:00Z","v":35505,"vw":20.344326},{"c":20.375,"h":20.435,"l":20.34,"n":1318,"o":20.38,"t":"2026-10-02T19:30:00Z","v":54716,"vw":20.391088},{"c":20.42,"h":20.46,"l":20.3,"n":3832,"o":20.375,"t":"2026-10-02T19:45:00Z","v":243004,"vw":20.395679},{"c":20.43,"h":20.43,"l":20.43,"n":17,"o":20.43,"t":"2026-10-02T20:00:00Z","v":136479,"vw":20.43},{"c":20.44,"h":20.91,"l":20.37,"n":178,"o":20.57,"t":"2026-10-05T13:30:00Z","v":10744,"vw":20.544801},{"c":20.27,"h":20.445,"l":20.085,"n":495,"o":20.34,"t":"2026-10-05T13:45:00Z","v":31651,"vw":20.255073},{"c":20.18,"h":20.29,"l":20.15,"n":376,"o":20.29,"t":"2026-10-05T14:00:00Z","v":21005,"vw":20.232289},{"c":20.07,"h":20.165,"l":19.9375,"n":297,"o":20.165,"t":"2026-10-05T14:15:00Z","v":17114,"vw":20.015399},{"c":19.94,"h":20.14,"l":19.94,"n":584,"o":20,"t":"2026-10-05T14:30:00Z","v":32547,"vw":20.018476},{"c":20.13,"h":20.17,"l":19.94,"n":579,"o":19.94,"t":"2026-10-05T14:45:00Z","v":27251,"vw":20.007631},{"c":20.22,"h":20.225,"l":20.12,"n":251,"o":20.13,"t":"2026-10-05T15:00:00Z","v":5636,"vw":20.171256},{"c":20.27,"h":20.3,"l":20.18,"n":189,"o":20.18,"t":"2026-10-05T15:15:00Z","v":5384,"vw":20.254065},{"c":20.44,"h":20.44,"l":20.28,"n":220,"o":20.3,"t":"2026-10-05T15:30:00Z","v":7293,"vw":20.339464},{"c":20.515,"h":20.54,"l":20.37,"n":305,"o":20.37,"t":"2026-10-05T15:45:00Z","v":12762,"vw":20.480513},{"c":20.62,"h":20.62,"l":20.53,"n":223,"o":20.54,"t":"2026-10-05T16:00:00Z","v":8078,"vw":20.557383},{"c":20.8,"h":20.82,"l":20.62,"n":253,"o":20.64,"t":"2026-10-05T16:15:00Z","v":6804,"vw":20.724139},{"c":20.85,"h":20.86,"l":20.78,"n":117,"o":20.78,"t":"2026-10-05T16:30:00Z","v":3119,"vw":20.817353},{"c":20.88,"h":20.895,"l":20.84,"n":120,"o":20.84,"t":"2026-10-05T16:45:00Z","v":2522,"vw":20.869995},{"c":20.795,"h":20.84,"l":20.78,"n":198,"o":20.84,"t":"2026-10-05T17:00:00Z","v":6334,"vw":20.821513},{"c":20.83,"h":20.83,"l":20.77,"n":243,"o":20.79,"t":"2026-10-05T17:15:00Z","v":7246,"vw":20.807636},{"c":20.8,"h":20.805,"l":20.75,"n":176,"o":20.77,"t":"2026-10-05T17:30:00Z","v":5557,"vw":20.767944},{"c":20.81,"h":20.8999,"l":20.8,"n":265,"o":20.8,"t":"2026-10-05T17:45:00Z","v":10124,"vw":20.838487},{"c":20.82,"h":20.835,"l":20.73,"n":272,"o":20.815,"t":"2026-10-05T18:00:00Z","v":8911,"vw":20.795663},{"c":20.82,"h":20.885,"l":20.82,"n":217,"o":20.87,"t":"2026-10-05T18:15:00Z","v":6098,"vw":20.863021},{"c":20.84,"h":20.96,"l":20.79,"n":386,"o":20.8,"t":"2026-10-05T18:30:00Z","v":13252,"vw":20.879988},{"c":20.84,"h":20.84,"l":20.78,"n":288,"o":20.82,"t":"2026-10-05T18:45:00Z","v":10849,"vw":20.806277},{"c":20.85,"h":20.855,"l":20.755,"n":223,"o":20.82,"t":"2026-10-05T19:00:00Z","v":7215,"vw":20.805027},{"c":20.87,"h":20.87,"l":20.785,"n":384,"o":20.82,"t":"2026-10-05T19:15:00Z","v":12407,"vw":20.824489},{"c":20.89,"h":20.93,"l":20.79,"n":651,"o":20.855,"t":"2026-10-05T19:30:00Z","v":23799,"vw":20.860965},{"c":20.92,"h":21.03,"l":20.835,"n":2628,"o":20.88,"t":"2026-10-05T19:45:00Z","v":156442,"vw":20.913272},{"c":20.93,"h":20.93,"l":20.93,"n":15,"o":20.93,"t":"2026-10-05T20:00:00Z","v":118520,"vw":20.93},{"c":21.2,"h":21.2,"l":21.2,"n":5,"o":21.2,"t":"2026-10-05T20:30:00Z","v":2002,"vw":21.2},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-05T21:45:00Z","v":950,"vw":21.02},{"c":20.8,"h":21.39,"l":20.7,"n":22,"o":20.7,"t":"2026-10-06T11:30:00Z","v":1112,"vw":20.985588},{"c":20.22,"h":20.985,"l":20.13,"n":462,"o":20.93,"t":"2026-10-06T13:30:00Z","v":35345,"vw":20.554099},{"c":20.175,"h":20.39,"l":20.05,"n":464,"o":20.22,"t":"2026-10-06T13:45:00Z","v":45930,"vw":20.209969},{"c":20.155,"h":20.36,"l":19.97,"n":634,"o":20.1825,"t":"2026-10-06T14:00:00Z","v":42342,"vw":20.147896},{"c":20.215,"h":20.27,"l":20.08,"n":328,"o":20.2,"t":"2026-10-06T14:15:00Z","v":12499,"vw":20.165037},{"c":20.33,"h":20.33,"l":20.17,"n":226,"o":20.215,"t":"2026-10-06T14:30:00Z","v":8360,"vw":20.221204},{"c":20.72,"h":20.79,"l":20.38,"n":271,"o":20.38,"t":"2026-10-06T14:45:00Z","v":9761,"vw":20.562696},{"c":20.82,"h":20.88,"l":20.71,"n":232,"o":20.71,"t":"2026-10-06T15:00:00Z","v":13505,"vw":20.784908},{"c":20.91,"h":20.91,"l":20.77,"n":173,"o":20.795,"t":"2026-10-06T15:15:00Z","v":6844,"vw":20.823848},{"c":20.795,"h":20.91,"l":20.725,"n":174,"o":20.91,"t":"2026-10-06T15:30:00Z","v":7851,"vw":20.807007},{"c":20.57,"h":20.81,"l":20.53,"n":247,"o":20.765,"t":"2026-10-06T15:45:00Z","v":9953,"vw":20.634618},{"c":20.58,"h":20.64,"l":20.57,"n":145,"o":20.61,"t":"2026-10-06T16:00:00Z","v":4888,"vw":20.605624},{"c":20.39,"h":20.57,"l":20.36,"n":274,"o":20.57,"t":"2026-10-06T16:15:00Z","v":9322,"vw":20.445256},{"c":20.33,"h":20.42,"l":20.22,"n":403,"o":20.39,"t":"2026-10-06T16:30:00Z","v":19963,"vw":20.291626},{"c":20.325,"h":20.3499,"l":20.29,"n":199,"o":20.29,"t":"2026-10-06T16:45:00Z","v":5167,"vw":20.317036},{"c":19.875,"h":20.355,"l":19.6,"n":1844,"o":20.35,"t":"2026-10-06T17:00:00Z","v":130277,"vw":19.972179},{"c":19.87,"h":19.94,"l":19.8,"n":231,"o":19.9192,"t":"2026-10-06T17:15:00Z","v":11349,"vw":19.852746},{"c":19.94,"h":19.985,"l":19.895,"n":233,"o":19.91,"t":"2026-10-06T17:30:00Z","v":9866,"vw":19.944835},{"c":19.93,"h":19.96,"l":19.84,"n":287,"o":19.9393,"t":"2026-10-06T17:45:00Z","v":11859,"vw":19.903256},{"c":19.99,"h":19.99,"l":19.84,"n":265,"o":19.94,"t":"2026-10-06T18:00:00Z","v":13832,"vw":19.925889},{"c":20.22,"h":20.22,"l":20.06,"n":306,"o":20.06,"t":"2026-10-06T18:15:00Z","v":19044,"vw":20.173593},{"c":20.18,"h":20.31,"l":20.14,"n":445,"o":20.3,"t":"2026-10-06T18:30:00Z","v":15088,"vw":20.240441},{"c":20.26,"h":20.3,"l":20.17,"n":430,"o":20.17,"t":"2026-10-06T18:45:00Z","v":13508,"vw":20.229825},{"c":20.135,"h":20.24,"l":20.11,"n":422,"o":20.24,"t":"2026-10-06T19:00:00Z","v":11758,"vw":20.15873},{"c":20.155,"h":20.16,"l":20.09,"n":639,"o":20.13,"t":"2026-10-06T19:15:00Z","v":18390,"vw":20.128952},{"c":20.095,"h":20.185,"l":20.03,"n":853,"o":20.155,"t":"2026-10-06T19:30:00Z","v":30249,"vw":20.109943},{"c":20.23,"h":20.26,"l":20,"n":2194,"o":20.07,"t":"2026-10-06T19:45:00Z","v":102387,"vw":20.180477},{"c":20.24,"h":20.24,"l":20.24,"n":21,"o":20.24,"t":"2026-10-06T20:00:00Z","v":121023,"vw":20.24},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-07T10:15:00Z","v":100,"vw":20.91},{"c":20.2,"h":20.21,"l":20.2,"n":11,"o":20.21,"t":"2026-10-07T12:30:00Z","v":540,"vw":20.203333},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-07T12:45:00Z","v":100,"vw":20.21},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-07T13:00:00Z","v":449,"vw":20.2},{"c":20.28,"h":20.28,"l":19.795,"n":413,"o":19.97,"t":"2026-10-07T13:30:00Z","v":16263,"vw":20.005205},{"c":20.15,"h":20.36,"l":20.15,"n":85,"o":20.18,"t":"2026-10-07T13:45:00Z","v":3699,"vw":20.28407},{"c":20.37,"h":20.5,"l":20.23,"n":191,"o":20.23,"t":"2026-10-07T14:00:00Z","v":5890,"vw":20.400405},{"c":20.48,"h":20.5,"l":20.2807,"n":142,"o":20.4,"t":"2026-10-07T14:15:00Z","v":5757,"vw":20.417222},{"c":20.65,"h":20.79,"l":20.49,"n":268,"o":20.49,"t":"2026-10-07T14:30:00Z","v":7445,"vw":20.605136},{"c":20.72,"h":20.76,"l":20.65,"n":203,"o":20.65,"t":"2026-10-07T14:45:00Z","v":7658,"vw":20.68315},{"c":20.65,"h":20.65,"l":20.63,"n":45,"o":20.63,"t":"2026-10-07T15:00:00Z","v":1174,"vw":20.640581},{"c":20.68,"h":20.685,"l":20.57,"n":188,"o":20.59,"t":"2026-10-07T15:15:00Z","v":6591,"vw":20.626219},{"c":20.61,"h":20.73,"l":20.61,"n":74,"o":20.73,"t":"2026-10-07T15:30:00Z","v":1221,"vw":20.671},{"c":20.55,"h":20.64,"l":20.46,"n":207,"o":20.63,"t":"2026-10-07T15:45:00Z","v":6165,"vw":20.553303},{"c":20.495,"h":20.54,"l":20.495,"n":21,"o":20.54,"t":"2026-10-07T16:00:00Z","v":642,"vw":20.525},{"c":20.46,"h":20.51,"l":20.46,"n":172,"o":20.5,"t":"2026-10-07T16:15:00Z","v":5262,"vw":20.489119},{"c":20.335,"h":20.495,"l":20.33,"n":168,"o":20.46,"t":"2026-10-07T16:30:00Z","v":7841,"vw":20.379526},{"c":20.31,"h":20.35,"l":20.26,"n":249,"o":20.3,"t":"2026-10-07T16:45:00Z","v":11276,"vw":20.316235},{"c":20.26,"h":20.41,"l":20.26,"n":300,"o":20.305,"t":"2026-10-07T17:00:00Z","v":12741,"vw":20.32865},{"c":20.15,"h":20.19,"l":20.08,"n":171,"o":20.18,"t":"2026-10-07T17:15:00Z","v":17065,"vw":20.124066},{"c":20.175,"h":20.18,"l":20.14,"n":171,"o":20.175,"t":"2026-10-07T17:30:00Z","v":8294,"vw":20.158885},{"c":20.12,"h":20.17,"l":20.12,"n":123,"o":20.15,"t":"2026-10-07T17:45:00Z","v":3996,"vw":20.143899},{"c":20.2,"h":20.23,"l":20.14,"n":193,"o":20.14,"t":"2026-10-07T18:00:00Z","v":6522,"vw":20.177003},{"c":20.3,"h":20.3,"l":20.21,"n":130,"o":20.21,"t":"2026-10-07T18:15:00Z","v":2983,"vw":20.243721},{"c":20.26,"h":20.36,"l":20.26,"n":91,"o":20.325,"t":"2026-10-07T18:30:00Z","v":2069,"vw":20.310714},{"c":20.225,"h":20.25,"l":20.225,"n":69,"o":20.25,"t":"2026-10-07T18:45:00Z","v":1346,"vw":20.232246},{"c":20.14,"h":20.2,"l":20.11,"n":248,"o":20.2,"t":"2026-10-07T19:00:00Z","v":6503,"vw":20.156935},{"c":20.12,"h":20.185,"l":20.07,"n":371,"o":20.15,"t":"2026-10-07T19:15:00Z","v":13503,"vw":20.121421},{"c":20.125,"h":20.14,"l":20.06,"n":559,"o":20.14,"t":"2026-10-07T19:30:00Z","v":42783,"vw":20.12875},{"c":20.39,"h":20.45,"l":20.1,"n":2241,"o":20.14,"t":"2026-10-07T19:45:00Z","v":161545,"vw":20.275947},{"c":20.39,"h":20.39,"l":20.39,"n":26,"o":20.39,"t":"2026-10-07T20:00:00Z","v":73826,"vw":20.39},{"c":20.05,"h":20.05,"l":20.05,"n":7,"o":20.05,"t":"2026-10-08T11:30:00Z","v":318,"vw":20.05},{"c":19.99,"h":19.99,"l":19.99,"n":7,"o":19.99,"t":"2026-10-08T12:15:00Z","v":146,"vw":19.99},{"c":19.9,"h":20.135,"l":19.61,"n":145,"o":20.12,"t":"2026-10-08T13:30:00Z","v":16125,"vw":19.955833},{"c":19.79,"h":20.01,"l":19.79,"n":118,"o":19.955,"t":"2026-10-08T13:45:00Z","v":10552,"vw":19.935514},{"c":19.935,"h":19.97,"l":19.74,"n":134,"o":19.845,"t":"2026-10-08T14:00:00Z","v":6717,"vw":19.868418},{"c":19.95,"h":19.97,"l":19.75,"n":163,"o":19.82,"t":"2026-10-08T14:15:00Z","v":18630,"vw":19.781148},{"c":19.875,"h":19.94,"l":19.77,"n":179,"o":19.78,"t":"2026-10-08T14:30:00Z","v":11534,"vw":19.860889},{"c":19.82,"h":19.89,"l":19.765,"n":244,"o":19.86,"t":"2026-10-08T14:45:00Z","v":13799,"vw":19.834171},{"c":19.91,"h":19.94,"l":19.84,"n":77,"o":19.86,"t":"2026-10-08T15:00:00Z","v":4111,"vw":19.891638},{"c":19.9,"h":19.98,"l":19.9,"n":131,"o":19.91,"t":"2026-10-08T15:15:00Z","v":7539,"vw":19.93756},{"c":19.9,"h":19.9,"l":19.83,"n":187,"o":19.87,"t":"2026-10-08T15:30:00Z","v":8714,"vw":19.87222},{"c":19.61,"h":19.9,"l":19.5,"n":472,"o":19.895,"t":"2026-10-08T15:45:00Z","v":41726,"vw":19.707257},{"c":19.68,"h":19.71,"l":19.57,"n":150,"o":19.58,"t":"2026-10-08T16:00:00Z","v":6143,"vw":19.673618},{"c":19.72,"h":19.765,"l":19.61,"n":233,"o":19.67,"t":"2026-10-08T16:15:00Z","v":14380,"vw":19.664467},{"c":19.68,"h":19.74,"l":19.625,"n":134,"o":19.7,"t":"2026-10-08T16:30:00Z","v":7812,"vw":19.707074},{"c":19.965,"h":20.01,"l":19.665,"n":269,"o":19.67,"t":"2026-10-08T16:45:00Z","v":8519,"vw":19.824513},{"c":19.965,"h":20.05,"l":19.95,"n":230,"o":19.95,"t":"2026-10-08T17:00:00Z","v":8177,"vw":19.995065},{"c":20.06,"h":20.09,"l":19.925,"n":190,"o":19.995,"t":"2026-10-08T17:15:00Z","v":6227,"vw":20.011197},{"c":20,"h":20.165,"l":19.91,"n":266,"o":20.13,"t":"2026-10-08T17:30:00Z","v":11225,"vw":20.028717},{"c":20.04,"h":20.07,"l":19.97,"n":278,"o":20.01,"t":"2026-10-08T17:45:00Z","v":9651,"vw":20.027362},{"c":20.11,"h":20.11,"l":19.96,"n":301,"o":20.055,"t":"2026-10-08T18:00:00Z","v":12286,"vw":20.022565},{"c":20.095,"h":20.145,"l":20.03,"n":257,"o":20.14,"t":"2026-10-08T18:15:00Z","v":8916,"vw":20.090683},{"c":20.14,"h":20.14,"l":20.07,"n":239,"o":20.095,"t":"2026-10-08T18:30:00Z","v":7560,"vw":20.106832},{"c":20.05,"h":20.15,"l":20.01,"n":322,"o":20.14,"t":"2026-10-08T18:45:00Z","v":7779,"vw":20.091458},{"c":20.115,"h":20.115,"l":20.04,"n":309,"o":20.08,"t":"2026-10-08T19:00:00Z","v":8833,"vw":20.075989},{"c":20,"h":20.115,"l":19.98,"n":400,"o":20.115,"t":"2026-10-08T19:15:00Z","v":17082,"vw":20.060385},{"c":20.02,"h":20.07,"l":19.9701,"n":713,"o":20,"t":"2026-10-08T19:30:00Z","v":37475,"vw":20.021233},{"c":19.96,"h":20.065,"l":19.865,"n":1559,"o":20.065,"t":"2026-10-08T19:45:00Z","v":76487,"vw":19.953725},{"c":19.97,"h":19.97,"l":19.97,"n":23,"o":19.97,"t":"2026-10-08T20:00:00Z","v":388303,"vw":19.97},{"c":20,"h":20.17,"l":20,"n":21,"o":20.17,"t":"2026-10-09T11:00:00Z","v":844,"vw":20.044384},{"c":20.025,"h":20.23,"l":19.73,"n":110,"o":19.93,"t":"2026-10-09T13:30:00Z","v":9850,"vw":19.979374},{"c":20.28,"h":20.28,"l":19.94,"n":128,"o":20.08,"t":"2026-10-09T13:45:00Z","v":7227,"vw":20.162722},{"c":20.44,"h":20.5875,"l":20.18,"n":134,"o":20.18,"t":"2026-10-09T14:00:00Z","v":6162,"vw":20.513451},{"c":20.365,"h":20.555,"l":20.27,"n":45,"o":20.555,"t":"2026-10-09T14:15:00Z","v":1521,"vw":20.423182},{"c":20.35,"h":20.42,"l":20.28,"n":161,"o":20.38,"t":"2026-10-09T14:30:00Z","v":5128,"vw":20.369842},{"c":20.275,"h":20.34,"l":20.18,"n":270,"o":20.255,"t":"2026-10-09T14:45:00Z","v":10041,"vw":20.244787},{"c":20.175,"h":20.36,"l":20.175,"n":112,"o":20.335,"t":"2026-10-09T15:00:00Z","v":3999,"vw":20.326667},{"c":20.22,"h":20.28,"l":20.18,"n":322,"o":20.18,"t":"2026-10-09T15:15:00Z","v":11647,"vw":20.227823},{"c":20.14,"h":20.27,"l":20.105,"n":401,"o":20.26,"t":"2026-10-09T15:30:00Z","v":20589,"vw":20.224455},{"c":20.24,"h":20.275,"l":20.13,"n":251,"o":20.17,"t":"2026-10-09T15:45:00Z","v":7695,"vw":20.20268},{"c":20.3775,"h":20.41,"l":20.17,"n":718,"o":20.24,"t":"2026-10-09T16:00:00Z","v":47283,"vw":20.281143},{"c":20.445,"h":20.545,"l":20.37,"n":276,"o":20.4175,"t":"2026-10-09T16:15:00Z","v":10581,"vw":20.480881},{"c":20.3305,"h":20.48,"l":20.3305,"n":238,"o":20.445,"t":"2026-10-09T16:30:00Z","v":7327,"vw":20.427283},{"c":20.385,"h":20.44,"l":20.38,"n":278,"o":20.38,"t":"2026-10-09T16:45:00Z","v":14189,"vw":20.395829},{"c":20.325,"h":20.385,"l":20.29,"n":470,"o":20.345,"t":"2026-10-09T17:00:00Z","v":32096,"vw":20.330628},{"c":20.33,"h":20.38,"l":20.305,"n":303,"o":20.35,"t":"2026-10-09T17:15:00Z","v":12977,"vw":20.350416},{"c":20.38,"h":20.4195,"l":20.32,"n":156,"o":20.355,"t":"2026-10-09T17:30:00Z","v":4724,"vw":20.387372},{"c":20.3445,"h":20.4,"l":20.31,"n":318,"o":20.37,"t":"2026-10-09T17:45:00Z","v":16235,"vw":20.355342},{"c":20.31,"h":20.38,"l":20.3,"n":219,"o":20.38,"t":"2026-10-09T18:00:00Z","v":6457,"vw":20.340517},{"c":20.36,"h":20.39,"l":20.32,"n":205,"o":20.325,"t":"2026-10-09T18:15:00Z","v":6741,"vw":20.363194},{"c":20.35,"h":20.405,"l":20.34,"n":180,"o":20.36,"t":"2026-10-09T18:30:00Z","v":4755,"vw":20.370349},{"c":20.38,"h":20.45,"l":20.38,"n":242,"o":20.38,"t":"2026-10-09T18:45:00Z","v":7730,"vw":20.418816},{"c":20.32,"h":20.43,"l":20.32,"n":360,"o":20.38,"t":"2026-10-09T19:00:00Z","v":63185,"vw":20.36623},{"c":20.095,"h":20.3399,"l":20.07,"n":537,"o":20.33,"t":"2026-10-09T19:15:00Z","v":32086,"vw":20.223173},{"c":20.05,"h":20.1,"l":20.02,"n":513,"o":20.1,"t":"2026-10-09T19:30:00Z","v":20729,"vw":20.055739},{"c":19.92,"h":20.1,"l":19.92,"n":2662,"o":20.05,"t":"2026-10-09T19:45:00Z","v":155172,"vw":19.993547},{"c":19.94,"h":19.94,"l":19.94,"n":20,"o":19.94,"t":"2026-10-09T20:00:00Z","v":99919,"vw":19.94},{"c":20.11,"h":20.19,"l":20.11,"n":52,"o":20.19,"t":"2026-10-12T08:15:00Z","v":728,"vw":20.128476},{"c":19.99,"h":19.99,"l":19.99,"n":12,"o":19.99,"t":"2026-10-12T10:30:00Z","v":217,"vw":19.99},{"c":20,"h":20,"l":20,"n":10,"o":20,"t":"2026-10-12T11:00:00Z","v":286,"vw":20},{"c":20.05,"h":20.05,"l":20.05,"n":7,"o":20.05,"t":"2026-10-12T11:15:00Z","v":262,"vw":20.05},{"c":19.98,"h":19.98,"l":19.73,"n":141,"o":19.73,"t":"2026-10-12T13:30:00Z","v":8683,"vw":19.795039},{"c":20.03,"h":20.03,"l":19.8492,"n":54,"o":19.8492,"t":"2026-10-12T13:45:00Z","v":2479,"vw":19.925004},{"c":19.85,"h":19.9,"l":19.75,"n":171,"o":19.89,"t":"2026-10-12T14:00:00Z","v":4797,"vw":19.830451},{"c":19.73,"h":19.845,"l":19.6801,"n":232,"o":19.76,"t":"2026-10-12T14:15:00Z","v":11684,"vw":19.783421},{"c":19.67,"h":19.79,"l":19.625,"n":211,"o":19.68,"t":"2026-10-12T14:30:00Z","v":8473,"vw":19.702172},{"c":19.83,"h":19.835,"l":19.6,"n":261,"o":19.66,"t":"2026-10-12T14:45:00Z","v":7349,"vw":19.706055},{"c":19.96,"h":19.96,"l":19.79,"n":184,"o":19.82,"t":"2026-10-12T15:00:00Z","v":5753,"vw":19.846273},{"c":19.93,"h":19.96,"l":19.89,"n":132,"o":19.91,"t":"2026-10-12T15:15:00Z","v":2718,"vw":19.9142},{"c":19.9,"h":19.94,"l":19.85,"n":67,"o":19.94,"t":"2026-10-12T15:30:00Z","v":1125,"vw":19.898},{"c":19.84,"h":19.865,"l":19.8,"n":319,"o":19.865,"t":"2026-10-12T15:45:00Z","v":12186,"vw":19.841038},{"c":19.7,"h":19.86,"l":19.7,"n":176,"o":19.86,"t":"2026-10-12T16:00:00Z","v":3777,"vw":19.780619},{"c":19.735,"h":19.79,"l":19.69,"n":235,"o":19.72,"t":"2026-10-12T16:15:00Z","v":7108,"vw":19.743143},{"c":19.75,"h":19.75,"l":19.68,"n":126,"o":19.72,"t":"2026-10-12T16:30:00Z","v":4657,"vw":19.709837},{"c":19.685,"h":19.75,"l":19.685,"n":176,"o":19.75,"t":"2026-10-12T16:45:00Z","v":4301,"vw":19.72475},{"c":19.6,"h":19.67,"l":19.585,"n":190,"o":19.66,"t":"2026-10-12T17:00:00Z","v":4806,"vw":19.629333},{"c":19.635,"h":19.65,"l":19.56,"n":296,"o":19.61,"t":"2026-10-12T17:15:00Z","v":8138,"vw":19.609593},{"c":19.6,"h":19.64,"l":19.58,"n":196,"o":19.63,"t":"2026-10-12T17:30:00Z","v":5514,"vw":19.604358},{"c":19.545,"h":19.61,"l":19.525,"n":336,"o":19.595,"t":"2026-10-12T17:45:00Z","v":9395,"vw":19.545532},{"c":19.615,"h":19.615,"l":19.52,"n":283,"o":19.545,"t":"2026-10-12T18:00:00Z","v":9997,"vw":19.56192},{"c":19.61,"h":19.62,"l":19.6,"n":221,"o":19.62,"t":"2026-10-12T18:15:00Z","v":4707,"vw":19.611216},{"c":19.58,"h":19.62,"l":19.56,"n":198,"o":19.59,"t":"2026-10-12T18:30:00Z","v":5890,"vw":19.588291},{"c":19.55,"h":19.58,"l":19.54,"n":192,"o":19.57,"t":"2026-10-12T18:45:00Z","v":4913,"vw":19.556244},{"c":19.53,"h":19.555,"l":19.5072,"n":393,"o":19.555,"t":"2026-10-12T19:00:00Z","v":11857,"vw":19.535625},{"c":19.56,"h":19.58,"l":19.52,"n":278,"o":19.53,"t":"2026-10-12T19:15:00Z","v":9058,"vw":19.546369},{"c":19.6,"h":19.6,"l":19.56,"n":359,"o":19.56,"t":"2026-10-12T19:30:00Z","v":15854,"vw":19.582186},{"c":19.6,"h":19.64,"l":19.57,"n":1357,"o":19.6,"t":"2026-10-12T19:45:00Z","v":58022,"vw":19.60689},{"c":19.6,"h":19.6,"l":19.6,"n":20,"o":19.6,"t":"2026-10-12T20:00:00Z","v":71363,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-13T11:00:00Z","v":163,"vw":19.6},{"c":19.61,"h":19.8,"l":19.61,"n":11,"o":19.8,"t":"2026-10-13T13:00:00Z","v":239,"vw":19.700047},{"c":19.28,"h":19.6,"l":19.15,"n":212,"o":19.39,"t":"2026-10-13T13:30:00Z","v":14033,"vw":19.377535},{"c":19.1,"h":19.205,"l":19.05,"n":119,"o":19.2,"t":"2026-10-13T13:45:00Z","v":5293,"vw":19.126148},{"c":19.235,"h":19.315,"l":19.105,"n":196,"o":19.15,"t":"2026-10-13T14:00:00Z","v":7546,"vw":19.193455},{"c":19.2007,"h":19.23,"l":19.18,"n":124,"o":19.23,"t":"2026-10-13T14:15:00Z","v":3339,"vw":19.203238},{"c":19.345,"h":19.345,"l":19.17,"n":161,"o":19.19,"t":"2026-10-13T14:30:00Z","v":3740,"vw":19.274227},{"c":19.235,"h":19.375,"l":19.235,"n":106,"o":19.36,"t":"2026-10-13T14:45:00Z","v":2797,"vw":19.326054},{"c":19.19,"h":19.235,"l":19.16,"n":193,"o":19.2,"t":"2026-10-13T15:00:00Z","v":6064,"vw":19.198783},{"c":19.07,"h":19.19,"l":19.07,"n":195,"o":19.16,"t":"2026-10-13T15:15:00Z","v":6985,"vw":19.139071},{"c":19.1218,"h":19.1218,"l":18.99,"n":314,"o":19.075,"t":"2026-10-13T15:30:00Z","v":18818,"vw":19.023387},{"c":19.18,"h":19.18,"l":19.04,"n":154,"o":19.13,"t":"2026-10-13T15:45:00Z","v":4963,"vw":19.112787},{"c":19.11,"h":19.23,"l":19.11,"n":85,"o":19.175,"t":"2026-10-13T16:00:00Z","v":2609,"vw":19.16975},{"c":19.05,"h":19.14,"l":19.05,"n":152,"o":19.095,"t":"2026-10-13T16:15:00Z","v":5362,"vw":19.085006},{"c":19.035,"h":19.15,"l":19.035,"n":110,"o":19.04,"t":"2026-10-13T16:30:00Z","v":3879,"vw":19.050276},{"c":18.96,"h":19.08,"l":18.94,"n":178,"o":19.01,"t":"2026-10-13T16:45:00Z","v":8532,"vw":19.024223},{"c":18.79,"h":19.005,"l":18.77,"n":312,"o":18.98,"t":"2026-10-13T17:00:00Z","v":10537,"vw":18.901957},{"c":18.82,"h":18.83,"l":18.775,"n":129,"o":18.79,"t":"2026-10-13T17:15:00Z","v":5785,"vw":18.792625},{"c":18.79,"h":18.815,"l":18.76,"n":110,"o":18.815,"t":"2026-10-13T17:30:00Z","v":2634,"vw":18.7875},{"c":18.785,"h":18.835,"l":18.75,"n":117,"o":18.775,"t":"2026-10-13T17:45:00Z","v":3101,"vw":18.792647},{"c":18.69,"h":18.785,"l":18.68,"n":233,"o":18.77,"t":"2026-10-13T18:00:00Z","v":8190,"vw":18.741288},{"c":18.75,"h":18.76,"l":18.69,"n":235,"o":18.7,"t":"2026-10-13T18:15:00Z","v":5527,"vw":18.730008},{"c":18.745,"h":18.745,"l":18.715,"n":255,"o":18.74,"t":"2026-10-13T18:30:00Z","v":6717,"vw":18.730097},{"c":18.715,"h":18.73,"l":18.675,"n":245,"o":18.73,"t":"2026-10-13T18:45:00Z","v":6732,"vw":18.70125},{"c":18.74,"h":18.74,"l":18.68,"n":394,"o":18.69,"t":"2026-10-13T19:00:00Z","v":15363,"vw":18.709717},{"c":18.7,"h":18.75,"l":18.605,"n":434,"o":18.74,"t":"2026-10-13T19:15:00Z","v":22278,"vw":18.697506},{"c":18.74,"h":18.79,"l":18.67,"n":406,"o":18.695,"t":"2026-10-13T19:30:00Z","v":10949,"vw":18.74964},{"c":18.575,"h":18.75,"l":18.535,"n":1404,"o":18.75,"t":"2026-10-13T19:45:00Z","v":52874,"vw":18.603826},{"c":18.56,"h":18.56,"l":18.56,"n":14,"o":18.56,"t":"2026-10-13T20:00:00Z","v":97663,"vw":18.56},{"c":18.4173,"h":18.4173,"l":18.4173,"n":1,"o":18.4173,"t":"2026-10-14T13:15:00Z","v":101,"vw":18.4173},{"c":18.7,"h":18.72,"l":18.25,"n":292,"o":18.44,"t":"2026-10-14T13:30:00Z","v":22178,"vw":18.43449},{"c":18.617,"h":18.76,"l":18.4615,"n":176,"o":18.5,"t":"2026-10-14T13:45:00Z","v":8559,"vw":18.607174},{"c":18.525,"h":18.825,"l":18.5,"n":173,"o":18.615,"t":"2026-10-14T14:00:00Z","v":7831,"vw":18.697511},{"c":18.43,"h":18.63,"l":18.42,"n":132,"o":18.49,"t":"2026-10-14T14:15:00Z","v":5272,"vw":18.513204},{"c":18.555,"h":18.555,"l":18.3401,"n":175,"o":18.43,"t":"2026-10-14T14:30:00Z","v":7012,"vw":18.425207},{"c":18.46,"h":18.58,"l":18.415,"n":161,"o":18.5751,"t":"2026-10-14T14:45:00Z","v":6879,"vw":18.513556},{"c":18.41,"h":18.535,"l":18.37,"n":159,"o":18.46,"t":"2026-10-14T15:00:00Z","v":5318,"vw":18.434461},{"c":18.4,"h":18.49,"l":18.4,"n":82,"o":18.42,"t":"2026-10-14T15:15:00Z","v":2332,"vw":18.43875},{"c":18.38,"h":18.41,"l":18.38,"n":66,"o":18.41,"t":"2026-10-14T15:30:00Z","v":2533,"vw":18.404327},{"c":18.41,"h":18.43,"l":18.37,"n":108,"o":18.37,"t":"2026-10-14T15:45:00Z","v":2728,"vw":18.392488},{"c":18.395,"h":18.42,"l":18.39,"n":37,"o":18.41,"t":"2026-10-14T16:00:00Z","v":1923,"vw":18.401786},{"c":18.41,"h":18.4277,"l":18.33,"n":191,"o":18.36,"t":"2026-10-14T16:15:00Z","v":6880,"vw":18.392179},{"c":18.5,"h":18.5,"l":18.4,"n":189,"o":18.415,"t":"2026-10-14T16:30:00Z","v":6520,"vw":18.432869},{"c":18.45,"h":18.495,"l":18.4,"n":122,"o":18.47,"t":"2026-10-14T16:45:00Z","v":3946,"vw":18.449539},{"c":18.52,"h":18.53,"l":18.46,"n":127,"o":18.46,"t":"2026-10-14T17:00:00Z","v":2727,"vw":18.507778},{"c":18.59,"h":18.64,"l":18.52,"n":229,"o":18.52,"t":"2026-10-14T17:15:00Z","v":12884,"vw":18.590662},{"c":18.65,"h":18.71,"l":18.605,"n":184,"o":18.605,"t":"2026-10-14T17:30:00Z","v":7239,"vw":18.661961},{"c":18.645,"h":18.65,"l":18.62,"n":74,"o":18.63,"t":"2026-10-14T17:45:00Z","v":2666,"vw":18.629051},{"c":18.68,"h":18.705,"l":18.65,"n":255,"o":18.67,"t":"2026-10-14T18:00:00Z","v":7923,"vw":18.680356},{"c":18.54,"h":18.675,"l":18.54,"n":257,"o":18.675,"t":"2026-10-14T18:15:00Z","v":11949,"vw":18.645018},{"c":18.55,"h":18.61,"l":18.55,"n":176,"o":18.56,"t":"2026-10-14T18:30:00Z","v":4477,"vw":18.582314},{"c":18.55,"h":18.565,"l":18.5,"n":170,"o":18.53,"t":"2026-10-14T18:45:00Z","v":6305,"vw":18.545666},{"c":18.61,"h":18.64,"l":18.48,"n":335,"o":18.54,"t":"2026-10-14T19:00:00Z","v":16290,"vw":18.534536},{"c":18.66,"h":18.66,"l":18.56,"n":371,"o":18.635,"t":"2026-10-14T19:15:00Z","v":13501,"vw":18.606112},{"c":18.67,"h":18.71,"l":18.63,"n":586,"o":18.66,"t":"2026-10-14T19:30:00Z","v":28596,"vw":18.673757},{"c":18.68,"h":18.77,"l":18.65,"n":1598,"o":18.65,"t":"2026-10-14T19:45:00Z","v":93275,"vw":18.695716},{"c":18.7,"h":18.7,"l":18.7,"n":26,"o":18.7,"t":"2026-10-14T20:00:00Z","v":158973,"vw":18.7},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-15T13:15:00Z","v":100,"vw":18.82},{"c":18.97,"h":19.15,"l":18.76,"n":165,"o":18.86,"t":"2026-10-15T13:30:00Z","v":9178,"vw":18.896832},{"c":19.3,"h":19.3,"l":18.965,"n":123,"o":18.965,"t":"2026-10-15T13:45:00Z","v":19235,"vw":19.197429},{"c":19.13,"h":19.29,"l":19.13,"n":231,"o":19.28,"t":"2026-10-15T14:00:00Z","v":13312,"vw":19.238241},{"c":19.06,"h":19.165,"l":19.03,"n":187,"o":19.165,"t":"2026-10-15T14:15:00Z","v":11888,"vw":19.058213},{"c":19.005,"h":19.06,"l":18.945,"n":250,"o":19.03,"t":"2026-10-15T14:30:00Z","v":11825,"vw":19.014042},{"c":19.119,"h":19.2,"l":19.03,"n":172,"o":19.04,"t":"2026-10-15T14:45:00Z","v":5810,"vw":19.086046},{"c":19.045,"h":19.08,"l":18.97,"n":219,"o":19.045,"t":"2026-10-15T15:00:00Z","v":8719,"vw":19.028074},{"c":19.075,"h":19.11,"l":19.03,"n":104,"o":19.1,"t":"2026-10-15T15:15:00Z","v":3332,"vw":19.079122},{"c":19.04,"h":19.095,"l":18.99,"n":261,"o":19.075,"t":"2026-10-15T15:30:00Z","v":11424,"vw":19.03329},{"c":19.015,"h":19.08,"l":18.98,"n":309,"o":19.025,"t":"2026-10-15T15:45:00Z","v":20953,"vw":19.012925},{"c":19.035,"h":19.07,"l":18.935,"n":382,"o":19,"t":"2026-10-15T16:00:00Z","v":26325,"vw":19.004585},{"c":19.115,"h":19.125,"l":19.03,"n":227,"o":19.06,"t":"2026-10-15T16:15:00Z","v":7202,"vw":19.053456},{"c":19.14,"h":19.14,"l":19.03,"n":217,"o":19.11,"t":"2026-10-15T16:30:00Z","v":7804,"vw":19.087626},{"c":19.245,"h":19.255,"l":19.07,"n":198,"o":19.15,"t":"2026-10-15T16:45:00Z","v":5608,"vw":19.165087},{"c":19.16,"h":19.205,"l":19.16,"n":274,"o":19.205,"t":"2026-10-15T17:00:00Z","v":9263,"vw":19.173519},{"c":19.13,"h":19.185,"l":19.13,"n":259,"o":19.165,"t":"2026-10-15T17:15:00Z","v":8251,"vw":19.168113},{"c":19.165,"h":19.1856,"l":19.13,"n":197,"o":19.135,"t":"2026-10-15T17:30:00Z","v":6238,"vw":19.164452},{"c":19.14,"h":19.18,"l":19.12,"n":331,"o":19.18,"t":"2026-10-15T17:45:00Z","v":10151,"vw":19.148711},{"c":19.08,"h":19.125,"l":19.06,"n":213,"o":19.125,"t":"2026-10-15T18:00:00Z","v":6573,"vw":19.090869},{"c":19.05,"h":19.12,"l":19.05,"n":229,"o":19.1,"t":"2026-10-15T18:15:00Z","v":6516,"vw":19.080407},{"c":19.07,"h":19.11,"l":19.07,"n":306,"o":19.08,"t":"2026-10-15T18:30:00Z","v":8185,"vw":19.083044},{"c":19.06,"h":19.08,"l":19.04,"n":282,"o":19.07,"t":"2026-10-15T18:45:00Z","v":7355,"vw":19.061641},{"c":19.09,"h":19.09,"l":19.05,"n":321,"o":19.06,"t":"2026-10-15T19:00:00Z","v":8454,"vw":19.0729},{"c":19.095,"h":19.12,"l":19.09,"n":282,"o":19.1,"t":"2026-10-15T19:15:00Z","v":9459,"vw":19.103457},{"c":19.25,"h":19.26,"l":19.09,"n":772,"o":19.095,"t":"2026-10-15T19:30:00Z","v":30074,"vw":19.144724},{"c":19.04,"h":19.28,"l":19,"n":1223,"o":19.235,"t":"2026-10-15T19:45:00Z","v":51775,"vw":19.10738},{"c":19.04,"h":19.04,"l":19.04,"n":14,"o":19.04,"t":"2026-10-15T20:00:00Z","v":78589,"vw":19.04},{"c":18.66,"h":19.09,"l":18.61,"n":171,"o":19.09,"t":"2026-10-16T13:30:00Z","v":13644,"vw":18.966503},{"c":18.305,"h":18.62,"l":18.28,"n":163,"o":18.62,"t":"2026-10-16T13:45:00Z","v":3832,"vw":18.375761},{"c":18.545,"h":18.545,"l":18.345,"n":234,"o":18.345,"t":"2026-10-16T14:00:00Z","v":8061,"vw":18.455706},{"c":18.445,"h":18.49,"l":18.36,"n":67,"o":18.49,"t":"2026-10-16T14:15:00Z","v":2142,"vw":18.410625},{"c":18.7075,"h":18.735,"l":18.36,"n":279,"o":18.36,"t":"2026-10-16T14:30:00Z","v":17113,"vw":18.555776},{"c":18.585,"h":18.68,"l":18.55,"n":144,"o":18.67,"t":"2026-10-16T14:45:00Z","v":6687,"vw":18.60667},{"c":18.44,"h":18.58,"l":18.42,"n":251,"o":18.58,"t":"2026-10-16T15:00:00Z","v":8366,"vw":18.48294},{"c":18.35,"h":18.39,"l":18.285,"n":156,"o":18.38,"t":"2026-10-16T15:15:00Z","v":6392,"vw":18.339555},{"c":18.415,"h":18.44,"l":18.265,"n":260,"o":18.41,"t":"2026-10-16T15:30:00Z","v":10399,"vw":18.354368},{"c":18.37,"h":18.5,"l":18.37,"n":190,"o":18.42,"t":"2026-10-16T15:45:00Z","v":7232,"vw":18.420471},{"c":18.39,"h":18.4,"l":18.27,"n":256,"o":18.4,"t":"2026-10-16T16:00:00Z","v":11102,"vw":18.353337},{"c":18.32,"h":18.37,"l":18.32,"n":163,"o":18.34,"t":"2026-10-16T16:15:00Z","v":6837,"vw":18.343208},{"c":18.29,"h":18.32,"l":18.29,"n":225,"o":18.31,"t":"2026-10-16T16:30:00Z","v":9082,"vw":18.302383},{"c":18.3,"h":18.32,"l":18.26,"n":144,"o":18.28,"t":"2026-10-16T16:45:00Z","v":5692,"vw":18.288147},{"c":18.3,"h":18.385,"l":18.28,"n":270,"o":18.34,"t":"2026-10-16T17:00:00Z","v":9626,"vw":18.332132},{"c":18.4,"h":18.445,"l":18.295,"n":223,"o":18.3,"t":"2026-10-16T17:15:00Z","v":7640,"vw":18.372425},{"c":18.475,"h":18.56,"l":18.395,"n":410,"o":18.395,"t":"2026-10-16T17:30:00Z","v":17235,"vw":18.480014},{"c":18.46,"h":18.46,"l":18.39,"n":247,"o":18.42,"t":"2026-10-16T17:45:00Z","v":10243,"vw":18.42907},{"c":18.435,"h":18.52,"l":18.42,"n":309,"o":18.455,"t":"2026-10-16T18:00:00Z","v":15943,"vw":18.463341},{"c":18.39,"h":18.47,"l":18.375,"n":265,"o":18.425,"t":"2026-10-16T18:15:00Z","v":13109,"vw":18.444285},{"c":18.44,"h":18.47,"l":18.36,"n":267,"o":18.36,"t":"2026-10-16T18:30:00Z","v":11234,"vw":18.418487},{"c":18.43,"h":18.51,"l":18.41,"n":461,"o":18.42,"t":"2026-10-16T18:45:00Z","v":22189,"vw":18.450456},{"c":18.55,"h":18.57,"l":18.37,"n":394,"o":18.43,"t":"2026-10-16T19:00:00Z","v":19380,"vw":18.430789},{"c":18.57,"h":18.66,"l":18.485,"n":425,"o":18.55,"t":"2026-10-16T19:15:00Z","v":20652,"vw":18.584751},{"c":18.55,"h":18.59,"l":18.44,"n":1028,"o":18.57,"t":"2026-10-16T19:30:00Z","v":60779,"vw":18.546177},{"c":18.56,"h":18.6,"l":18.46,"n":2137,"o":18.55,"t":"2026-10-16T19:45:00Z","v":140699,"vw":18.51862},{"c":18.52,"h":18.52,"l":18.52,"n":23,"o":18.52,"t":"2026-10-16T20:00:00Z","v":173111,"vw":18.52},{"c":18.7,"h":18.95,"l":18.7,"n":13,"o":18.95,"t":"2026-10-19T08:15:00Z","v":1361,"vw":18.718727},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-19T08:30:00Z","v":196,"vw":18.7},{"c":18.7,"h":18.7,"l":18.45,"n":33,"o":18.5,"t":"2026-10-19T11:00:00Z","v":1016,"vw":18.556158},{"c":18.76,"h":18.81,"l":18.65,"n":27,"o":18.81,"t":"2026-10-19T11:15:00Z","v":2485,"vw":18.716947},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-19T11:45:00Z","v":384,"vw":18.7},{"c":18.65,"h":19.44,"l":18.64,"n":261,"o":18.75,"t":"2026-10-19T13:30:00Z","v":18091,"vw":18.959746},{"c":18.67,"h":18.75,"l":18.49,"n":234,"o":18.59,"t":"2026-10-19T13:45:00Z","v":9742,"vw":18.59815},{"c":18.98,"h":19.04,"l":18.61,"n":336,"o":18.61,"t":"2026-10-19T14:00:00Z","v":15857,"vw":18.844724},{"c":19.05,"h":19.13,"l":18.9,"n":518,"o":18.91,"t":"2026-10-19T14:15:00Z","v":35925,"vw":18.979284},{"c":19.1525,"h":19.29,"l":19,"n":572,"o":19.04,"t":"2026-10-19T14:30:00Z","v":34789,"vw":19.123591},{"c":19.27,"h":19.27,"l":19.07,"n":452,"o":19.12,"t":"2026-10-19T14:45:00Z","v":23585,"vw":19.149084},{"c":19.155,"h":19.195,"l":19.105,"n":201,"o":19.175,"t":"2026-10-19T15:00:00Z","v":14636,"vw":19.137479},{"c":19.14,"h":19.2,"l":19.11,"n":359,"o":19.11,"t":"2026-10-19T15:15:00Z","v":18705,"vw":19.167605},{"c":19.115,"h":19.14,"l":19.1,"n":207,"o":19.14,"t":"2026-10-19T15:30:00Z","v":12162,"vw":19.12057},{"c":19.155,"h":19.155,"l":19.1,"n":268,"o":19.115,"t":"2026-10-19T15:45:00Z","v":10059,"vw":19.115636},{"c":19.18,"h":19.2,"l":19.1,"n":293,"o":19.14,"t":"2026-10-19T16:00:00Z","v":19618,"vw":19.13851},{"c":19.225,"h":19.24,"l":19.165,"n":215,"o":19.22,"t":"2026-10-19T16:15:00Z","v":12394,"vw":19.220123},{"c":19.39,"h":19.49,"l":19.225,"n":456,"o":19.225,"t":"2026-10-19T16:30:00Z","v":33723,"vw":19.356691},{"c":19.29,"h":19.39,"l":19.265,"n":356,"o":19.39,"t":"2026-10-19T16:45:00Z","v":16633,"vw":19.298008},{"c":19.305,"h":19.325,"l":19.27,"n":249,"o":19.275,"t":"2026-10-19T17:00:00Z","v":11479,"vw":19.285089},{"c":19.34,"h":19.385,"l":19.2464,"n":276,"o":19.28,"t":"2026-10-19T17:15:00Z","v":22429,"vw":19.293711},{"c":19.265,"h":19.365,"l":19.24,"n":365,"o":19.365,"t":"2026-10-19T17:30:00Z","v":18655,"vw":19.279006},{"c":19.32,"h":19.345,"l":19.25,"n":246,"o":19.265,"t":"2026-10-19T17:45:00Z","v":12158,"vw":19.285081},{"c":19.305,"h":19.335,"l":19.275,"n":429,"o":19.325,"t":"2026-10-19T18:00:00Z","v":20694,"vw":19.309766},{"c":19.255,"h":19.32,"l":19.255,"n":311,"o":19.3,"t":"2026-10-19T18:15:00Z","v":11487,"vw":19.284498},{"c":19.41,"h":19.43,"l":19.255,"n":517,"o":19.26,"t":"2026-10-19T18:30:00Z","v":29227,"vw":19.332376},{"c":19.43,"h":19.455,"l":19.42,"n":430,"o":19.43,"t":"2026-10-19T18:45:00Z","v":13950,"vw":19.435729},{"c":19.27,"h":19.42,"l":19.25,"n":659,"o":19.42,"t":"2026-10-19T19:00:00Z","v":25571,"vw":19.358832},{"c":19.23,"h":19.38,"l":19.19,"n":647,"o":19.29,"t":"2026-10-19T19:15:00Z","v":26420,"vw":19.282211},{"c":19.3,"h":19.37,"l":19.24,"n":821,"o":19.24,"t":"2026-10-19T19:30:00Z","v":40111,"vw":19.310518},{"c":19.34,"h":19.35,"l":19.2,"n":2227,"o":19.28,"t":"2026-10-19T19:45:00Z","v":110822,"vw":19.293985},{"c":19.34,"h":19.34,"l":19.34,"n":15,"o":19.34,"t":"2026-10-19T20:00:00Z","v":239383,"vw":19.34},{"c":19.7,"h":19.7,"l":19.7,"n":8,"o":19.7,"t":"2026-10-20T11:00:00Z","v":132,"vw":19.7},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-10-20T11:15:00Z","v":102,"vw":19.65},{"c":19.677,"h":19.765,"l":19.35,"n":183,"o":19.42,"t":"2026-10-20T13:30:00Z","v":9075,"vw":19.497863},{"c":19.91,"h":19.995,"l":19.64,"n":288,"o":19.677,"t":"2026-10-20T13:45:00Z","v":20584,"vw":19.856439},{"c":19.88,"h":19.92,"l":19.775,"n":148,"o":19.92,"t":"2026-10-20T14:00:00Z","v":9670,"vw":19.885108},{"c":19.995,"h":20.065,"l":19.88,"n":169,"o":19.88,"t":"2026-10-20T14:15:00Z","v":7085,"vw":20.000975},{"c":20.22,"h":20.22,"l":19.995,"n":337,"o":19.995,"t":"2026-10-20T14:30:00Z","v":19451,"vw":20.098166},{"c":20.255,"h":20.27,"l":20.12,"n":220,"o":20.135,"t":"2026-10-20T14:45:00Z","v":15447,"vw":20.1761},{"c":20.02,"h":20.3,"l":19.99,"n":395,"o":20.18,"t":"2026-10-20T15:00:00Z","v":15922,"vw":20.151307},{"c":20.265,"h":20.265,"l":20,"n":400,"o":20,"t":"2026-10-20T15:15:00Z","v":21411,"vw":20.080983},{"c":20.2,"h":20.33,"l":20.19,"n":156,"o":20.27,"t":"2026-10-20T15:30:00Z","v":4921,"vw":20.245803},{"c":20.165,"h":20.185,"l":20.105,"n":164,"o":20.185,"t":"2026-10-20T15:45:00Z","v":4852,"vw":20.135308},{"c":20.01,"h":20.13,"l":20,"n":248,"o":20.13,"t":"2026-10-20T16:00:00Z","v":7916,"vw":20.056514},{"c":20.065,"h":20.13,"l":19.99,"n":318,"o":20.035,"t":"2026-10-20T16:15:00Z","v":18580,"vw":20.054392},{"c":20.06,"h":20.12,"l":20.06,"n":164,"o":20.065,"t":"2026-10-20T16:30:00Z","v":4621,"vw":20.080669},{"c":20.07,"h":20.11,"l":20.07,"n":169,"o":20.09,"t":"2026-10-20T16:45:00Z","v":4707,"vw":20.085684},{"c":20.07,"h":20.105,"l":20.05,"n":101,"o":20.055,"t":"2026-10-20T17:00:00Z","v":1888,"vw":20.0675},{"c":20.2,"h":20.225,"l":20.11,"n":210,"o":20.11,"t":"2026-10-20T17:15:00Z","v":6518,"vw":20.175955},{"c":20.185,"h":20.245,"l":20.17,"n":240,"o":20.18,"t":"2026-10-20T17:30:00Z","v":8113,"vw":20.199655},{"c":20.27,"h":20.32,"l":20.15,"n":296,"o":20.15,"t":"2026-10-20T17:45:00Z","v":27321,"vw":20.242316},{"c":20.245,"h":20.305,"l":20.205,"n":171,"o":20.295,"t":"2026-10-20T18:00:00Z","v":8429,"vw":20.229251},{"c":20.205,"h":20.29,"l":20.195,"n":207,"o":20.29,"t":"2026-10-20T18:15:00Z","v":7367,"vw":20.232439},{"c":20.25,"h":20.25,"l":20.18,"n":215,"o":20.205,"t":"2026-10-20T18:30:00Z","v":7444,"vw":20.217747},{"c":20.23,"h":20.27,"l":20.23,"n":202,"o":20.24,"t":"2026-10-20T18:45:00Z","v":5862,"vw":20.250082},{"c":20.31,"h":20.34,"l":20.24,"n":274,"o":20.26,"t":"2026-10-20T19:00:00Z","v":10627,"vw":20.280107},{"c":20.26,"h":20.29,"l":20.19,"n":449,"o":20.275,"t":"2026-10-20T19:15:00Z","v":25400,"vw":20.233338},{"c":20.46,"h":20.5,"l":20.27,"n":582,"o":20.27,"t":"2026-10-20T19:30:00Z","v":49747,"vw":20.370081},{"c":20.48,"h":20.58,"l":20.31,"n":2133,"o":20.45,"t":"2026-10-20T19:45:00Z","v":177512,"vw":20.488177},{"c":20.47,"h":20.47,"l":20.47,"n":24,"o":20.47,"t":"2026-10-20T20:00:00Z","v":80991,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-20T21:00:00Z","v":6483,"vw":20.47},{"c":20.3,"h":20.31,"l":20.3,"n":19,"o":20.31,"t":"2026-10-21T13:15:00Z","v":606,"vw":20.305},{"c":20.865,"h":20.99,"l":20.4,"n":117,"o":20.52,"t":"2026-10-21T13:30:00Z","v":13932,"vw":20.714169},{"c":20.78,"h":20.98,"l":20.58,"n":467,"o":20.79,"t":"2026-10-21T13:45:00Z","v":36205,"vw":20.698808},{"c":20.7299,"h":20.88,"l":20.615,"n":213,"o":20.88,"t":"2026-10-21T14:00:00Z","v":15344,"vw":20.694238},{"c":20.72,"h":20.855,"l":20.63,"n":264,"o":20.66,"t":"2026-10-21T14:15:00Z","v":17712,"vw":20.754923},{"c":20.675,"h":20.75,"l":20.655,"n":202,"o":20.705,"t":"2026-10-21T14:30:00Z","v":14233,"vw":20.690201},{"c":20.67,"h":20.72,"l":20.67,"n":213,"o":20.67,"t":"2026-10-21T14:45:00Z","v":13171,"vw":20.693277},{"c":20.65,"h":20.665,"l":20.575,"n":240,"o":20.665,"t":"2026-10-21T15:00:00Z","v":15314,"vw":20.64356},{"c":20.74,"h":20.7499,"l":20.63,"n":176,"o":20.63,"t":"2026-10-21T15:15:00Z","v":8979,"vw":20.684629},{"c":20.59,"h":20.72,"l":20.5,"n":384,"o":20.72,"t":"2026-10-21T15:30:00Z","v":28051,"vw":20.624753},{"c":20.23,"h":20.54,"l":20.23,"n":253,"o":20.54,"t":"2026-10-21T15:45:00Z","v":11348,"vw":20.369943},{"c":20.34,"h":20.41,"l":20.225,"n":358,"o":20.23,"t":"2026-10-21T16:00:00Z","v":20110,"vw":20.328727},{"c":20.42,"h":20.425,"l":20.3,"n":239,"o":20.325,"t":"2026-10-21T16:15:00Z","v":10850,"vw":20.364999},{"c":20.425,"h":20.5,"l":20.36,"n":231,"o":20.42,"t":"2026-10-21T16:30:00Z","v":12010,"vw":20.410412},{"c":20.285,"h":20.38,"l":20.13,"n":350,"o":20.38,"t":"2026-10-21T16:45:00Z","v":21842,"vw":20.251844},{"c":20.61,"h":20.615,"l":20.32,"n":270,"o":20.32,"t":"2026-10-21T17:00:00Z","v":17150,"vw":20.491433},{"c":20.545,"h":20.605,"l":20.535,"n":86,"o":20.6,"t":"2026-10-21T17:15:00Z","v":2959,"vw":20.574318},{"c":20.56,"h":20.58,"l":20.4,"n":415,"o":20.545,"t":"2026-10-21T17:30:00Z","v":26837,"vw":20.478314},{"c":20.5,"h":20.57,"l":20.48,"n":247,"o":20.555,"t":"2026-10-21T17:45:00Z","v":18101,"vw":20.528118},{"c":20.58,"h":20.59,"l":20.46,"n":340,"o":20.49,"t":"2026-10-21T18:00:00Z","v":20177,"vw":20.53097},{"c":20.66,"h":20.665,"l":20.57,"n":357,"o":20.57,"t":"2026-10-21T18:15:00Z","v":23048,"vw":20.605246},{"c":20.47,"h":20.6599,"l":20.465,"n":443,"o":20.635,"t":"2026-10-21T18:30:00Z","v":22275,"vw":20.579881},{"c":20.435,"h":20.53,"l":20.38,"n":352,"o":20.43,"t":"2026-10-21T18:45:00Z","v":16269,"vw":20.440774},{"c":20.47,"h":20.54,"l":20.35,"n":786,"o":20.435,"t":"2026-10-21T19:00:00Z","v":48813,"vw":20.462},{"c":20.5,"h":20.52,"l":20.385,"n":603,"o":20.46,"t":"2026-10-21T19:15:00Z","v":28225,"vw":20.460411},{"c":20.54,"h":20.585,"l":20.47,"n":1207,"o":20.49,"t":"2026-10-21T19:30:00Z","v":63589,"vw":20.530162},{"c":20.575,"h":20.61,"l":20.505,"n":1895,"o":20.55,"t":"2026-10-21T19:45:00Z","v":103036,"vw":20.572553},{"c":20.6,"h":20.6,"l":20.6,"n":21,"o":20.6,"t":"2026-10-21T20:00:00Z","v":82261,"vw":20.6},{"c":20.55,"h":20.55,"l":20.55,"n":8,"o":20.55,"t":"2026-10-22T09:00:00Z","v":206,"vw":20.55},{"c":20.85,"h":20.85,"l":20.22,"n":76,"o":20.58,"t":"2026-10-22T13:30:00Z","v":7073,"vw":20.568647},{"c":20.805,"h":20.94,"l":20.745,"n":134,"o":20.75,"t":"2026-10-22T13:45:00Z","v":6170,"vw":20.840687},{"c":20.53,"h":20.805,"l":20.43,"n":193,"o":20.805,"t":"2026-10-22T14:00:00Z","v":7966,"vw":20.590004},{"c":20.51,"h":20.61,"l":20.47,"n":162,"o":20.545,"t":"2026-10-22T14:15:00Z","v":4834,"vw":20.533759},{"c":20.77,"h":20.79,"l":20.52,"n":211,"o":20.57,"t":"2026-10-22T14:30:00Z","v":30965,"vw":20.587311},{"c":21.13,"h":21.165,"l":20.72,"n":368,"o":20.75,"t":"2026-10-22T14:45:00Z","v":26708,"vw":20.943081},{"c":21.1,"h":21.18,"l":20.99,"n":203,"o":21.18,"t":"2026-10-22T15:00:00Z","v":12249,"vw":21.036012},{"c":21.055,"h":21.14,"l":21.04,"n":79,"o":21.1,"t":"2026-10-22T15:15:00Z","v":4245,"vw":21.078895},{"c":21.05,"h":21.145,"l":21.03,"n":224,"o":21.05,"t":"2026-10-22T15:30:00Z","v":11405,"vw":21.078575},{"c":21.19,"h":21.28,"l":21.045,"n":132,"o":21.045,"t":"2026-10-22T15:45:00Z","v":4840,"vw":21.149525},{"c":21.105,"h":21.19,"l":21.09,"n":170,"o":21.19,"t":"2026-10-22T16:00:00Z","v":7836,"vw":21.122775},{"c":21.14,"h":21.17,"l":21.11,"n":245,"o":21.13,"t":"2026-10-22T16:15:00Z","v":10153,"vw":21.135555},{"c":20.95,"h":21.19,"l":20.9,"n":375,"o":21.17,"t":"2026-10-22T16:30:00Z","v":17948,"vw":21.00345},{"c":20.93,"h":20.965,"l":20.82,"n":506,"o":20.965,"t":"2026-10-22T16:45:00Z","v":33432,"vw":20.899364},{"c":21.01,"h":21.01,"l":20.845,"n":453,"o":20.93,"t":"2026-10-22T17:00:00Z","v":30470,"vw":20.922679},{"c":20.8,"h":21.065,"l":20.8,"n":300,"o":21.01,"t":"2026-10-22T17:15:00Z","v":67568,"vw":20.992025},{"c":20.95,"h":20.98,"l":20.8,"n":338,"o":20.825,"t":"2026-10-22T17:30:00Z","v":29341,"vw":20.860435},{"c":20.875,"h":20.92,"l":20.8,"n":219,"o":20.92,"t":"2026-10-22T17:45:00Z","v":11375,"vw":20.867601},{"c":20.89,"h":20.93,"l":20.85,"n":272,"o":20.89,"t":"2026-10-22T18:00:00Z","v":16657,"vw":20.881172},{"c":20.855,"h":21.0725,"l":20.845,"n":501,"o":20.86,"t":"2026-10-22T18:15:00Z","v":67420,"vw":20.994069},{"c":20.86,"h":20.91,"l":20.75,"n":286,"o":20.81,"t":"2026-10-22T18:30:00Z","v":14250,"vw":20.807726},{"c":20.82,"h":20.84,"l":20.75,"n":307,"o":20.82,"t":"2026-10-22T18:45:00Z","v":12672,"vw":20.803904},{"c":20.83,"h":20.895,"l":20.71,"n":957,"o":20.79,"t":"2026-10-22T19:00:00Z","v":54456,"vw":20.823091},{"c":20.87,"h":20.92,"l":20.76,"n":811,"o":20.78,"t":"2026-10-22T19:15:00Z","v":46229,"vw":20.859488},{"c":20.825,"h":20.85,"l":20.71,"n":593,"o":20.85,"t":"2026-10-22T19:30:00Z","v":27607,"vw":20.788031},{"c":20.86,"h":20.95,"l":20.72,"n":1867,"o":20.8,"t":"2026-10-22T19:45:00Z","v":162684,"vw":20.873667},{"c":20.87,"h":20.87,"l":20.87,"n":14,"o":20.87,"t":"2026-10-22T20:00:00Z","v":88722,"vw":20.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":53.0644223717641,"iv":3.3270944344888638,"gamma":0.017825313485256396,"theta":-0.11808096959067929,"vega":0.020398584477934297,"rho":0.002997865489124477,"breakevenPct":166.00106550917155},{"delta":0.35,"premium":2.45,"strike":34.97615213922021,"iv":2.4834244538950454,"gamma":0.0254217799417992,"theta":-0.09413944113939253,"vega":0.021732096596451894,"rho":0.0038158945340495813,"breakevenPct":79.32990962731294},{"delta":0.4,"premium":2.45,"strike":28.872860713373456,"iv":1.9890085783591944,"gamma":0.034081204574992495,"theta":-0.0781726203289174,"vega":0.022559318495068773,"rho":0.0046326457790089775,"breakevenPct":50.08558080198111},{"delta":0.45,"premium":2.465198800545084,"strike":24.69602398909832,"iv":1.5987238068047331,"gamma":0.0425725076020268,"theta":-0.06485823690696207,"vega":0.023088467994900004,"rho":0.005438208246525968,"breakevenPct":30.144814516738876},{"delta":0.5,"premium":2.5344616912397497,"strike":23.31076617520501,"iv":1.4112241587797383,"gamma":0.04983725462207789,"theta":-0.05702394873381693,"vega":0.02288538009079971,"rho":0.006204728422587123,"breakevenPct":23.839136878029514},{"delta":0.55,"premium":2.603724581934415,"strike":21.9255083613117,"iv":1.2237245107547432,"gamma":0.05710200164212898,"theta":-0.04918966056067177,"vega":0.022682292186699413,"rho":0.00697124859864828,"breakevenPct":17.533459239320145},{"delta":0.6,"premium":2.6729874726290808,"strike":20.540250547418392,"iv":1.0362248627297483,"gamma":0.06436674866218006,"theta":-0.04135537238752662,"vega":0.022479204282599117,"rho":0.007737768774709434,"breakevenPct":11.227781600610786},{"delta":0.65,"premium":2.8374463519313307,"strike":19.67274678111588,"iv":0.9243401287553648,"gamma":0.06610042918454935,"theta":-0.035524892703862665,"vega":0.021248068669527897,"rho":0.008434234045780892,"breakevenPct":7.859095031371388},{"delta":0.7,"premium":3.062768240343347,"strike":19.136266094420602,"iv":0.860799356223176,"gamma":0.06429785407725322,"theta":-0.030975536480686704,"vega":0.01935965665236052,"rho":0.009085910115301559,"breakevenPct":6.368156850809523},{"delta":0.75,"premium":3.2880901287553645,"strike":18.59978540772532,"iv":0.7972585836909872,"gamma":0.06249527896995708,"theta":-0.026426180257510735,"vega":0.017471244635193135,"rho":0.009737586184822228,"breakevenPct":4.877218670247656},{"delta":0.8,"premium":3.513412017167382,"strike":18.063304721030043,"iv":0.7337178111587983,"gamma":0.06069270386266094,"theta":-0.021876824034334764,"vega":0.01558283261802575,"rho":0.010389262254342897,"breakevenPct":3.3862804896857863},{"delta":0.85,"premium":3.738733905579399,"strike":17.526824034334766,"iv":0.6701770386266095,"gamma":0.058890128755364805,"theta":-0.017327467811158802,"vega":0.01369442060085837,"rho":0.011040938323863565,"breakevenPct":1.8953423091239214},{"delta":0.9,"premium":4.777644230769231,"strike":16.358173076923077,"iv":0.6984230769230769,"gamma":0.04167259615384615,"theta":-0.013126442307692308,"vega":0.009854807692307692,"rho":0.011061003956903482,"breakevenPct":1.2736813976631849}],"put":[{"delta":0.1,"premium":2.45,"strike":9.062212862979122,"iv":4.745500755931151,"gamma":0.00698552509630331,"theta":-0.07827457056880723,"vega":0.01009074766782216,"rho":-0.003592747388719428,"breakevenPct":68.31714009113982},{"delta":0.15,"premium":2.45,"strike":12.292124599116303,"iv":3.313785260265621,"gamma":0.012176232205331042,"theta":-0.07686623654114268,"vega":0.013645606965530577,"rho":-0.004436234373422741,"breakevenPct":52.840802112523704},{"delta":0.2,"premium":2.45,"strike":14.799464409145493,"iv":2.5441017209853207,"gamma":0.01887953403331679,"theta":-0.07126208333666363,"vega":0.01640508927107461,"rho":-0.005272266221611133,"breakevenPct":40.82671581626501},{"delta":0.25,"premium":2.4631110419716937,"strike":16.311104197169374,"iv":2.171603792104416,"gamma":0.027502218740338397,"theta":-0.06499108719354327,"vega":0.01813990839717588,"rho":-0.0061164456698040714,"breakevenPct":33.64641516436185},{"delta":0.3,"premium":2.477386954521348,"strike":17.738695452134788,"iv":1.830348454602707,"gamma":0.03628618981605883,"theta":-0.05868648688644448,"vega":0.019788550658330725,"rho":-0.00696139456563612,"breakevenPct":26.874420231847438},{"delta":0.35,"premium":2.491662867071002,"strike":19.1662867071002,"iv":1.4890931171009982,"gamma":0.045070160891779266,"theta":-0.0523818865793457,"vega":0.02143719291948557,"rho":-0.007806343461468168,"breakevenPct":20.102425299333028},{"delta":0.4,"premium":2.5092362344582595,"strike":20.230905861456485,"iv":1.2356017761989342,"gamma":0.05417158081705152,"theta":-0.04658490230905861,"vega":0.02242770870337478,"rho":-0.008656195894760495,"breakevenPct":15.085435424062178},{"delta":0.45,"premium":2.5314387211367673,"strike":20.785968028419184,"iv":1.1053175843694494,"gamma":0.06371865008880995,"theta":-0.041500532859680285,"vega":0.022494316163410303,"rho":-0.009512932140256676,"breakevenPct":12.532202648383254},{"delta":0.5,"premium":2.5536412078152755,"strike":21.341030195381883,"iv":0.9750333925399646,"gamma":0.07326571936056839,"theta":-0.036416163410301954,"vega":0.022560923623445826,"rho":-0.010369668385752855,"breakevenPct":9.978969872704333},{"delta":0.55,"premium":2.5758436944937833,"strike":21.896092362344582,"iv":0.8447492007104795,"gamma":0.08281278863232683,"theta":-0.03133179396092362,"vega":0.02262753108348135,"rho":-0.011226404631249038,"breakevenPct":7.425737097025408},{"delta":0.6,"premium":2.5980461811722915,"strike":22.45115452930728,"iv":0.7144650088809948,"gamma":0.09235985790408524,"theta":-0.0262474245115453,"vega":0.022694138543516876,"rho":-0.012083140876745217,"breakevenPct":4.872504321346488},{"delta":0.65,"premium":3.0476439790575913,"strike":23.096858638743456,"iv":0.6982728795811518,"gamma":0.08780439790575917,"theta":-0.02379455497382199,"vega":0.021267539267015707,"rho":-0.013262726174571221,"breakevenPct":3.9328478213423024},{"delta":0.7,"premium":3.5384816753926693,"strike":23.75130890052356,"iv":0.6930896335078534,"gamma":0.08188816753926702,"theta":-0.02159560209424084,"vega":0.01969685863874346,"rho":-0.014473463573937822,"breakevenPct":3.1488872777628774},{"delta":0.75,"premium":4.029319371727748,"strike":24.405759162303664,"iv":0.687906387434555,"gamma":0.07597193717277487,"theta":-0.019396649214659684,"vega":0.018126178010471203,"rho":-0.015684200973304422,"breakevenPct":2.3649267341834506},{"delta":0.8,"premium":4.761515410958907,"strike":25.29537671232877,"iv":0.6972363013698631,"gamma":0.0688474315068493,"theta":-0.01724640410958904,"vega":0.016412499999999997,"rho":-0.017084720607701172,"breakevenPct":1.6106310427893589},{"delta":0.85,"premium":7.8758133561643815,"strike":28.50599315068493,"iv":0.8498047945205479,"gamma":0.04979777397260275,"theta":-0.015576883561643835,"vega":0.0132875,"rho":-0.020358308387830214,"breakevenPct":1.1491145447027016},{"delta":0.9,"premium":10.990111301369865,"strike":31.7166095890411,"iv":1.002373287671233,"gamma":0.030748116438356156,"theta":-0.01390736301369863,"vega":0.0101625,"rho":-0.02363189616795926,"breakevenPct":0.6875980466160433}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":53.0644223717641,"iv":3.3270944344888638,"gamma":0.017825313485256396,"theta":-0.11808096959067929,"vega":0.020398584477934297,"rho":0.002997865489124477,"breakevenPct":166.00106550917155},{"delta":0.35,"premium":2.45,"strike":34.97615213922021,"iv":2.4834244538950454,"gamma":0.0254217799417992,"theta":-0.09413944113939253,"vega":0.021732096596451894,"rho":0.0038158945340495813,"breakevenPct":79.32990962731294},{"delta":0.4,"premium":2.45,"strike":28.872860713373456,"iv":1.9890085783591944,"gamma":0.034081204574992495,"theta":-0.0781726203289174,"vega":0.022559318495068773,"rho":0.0046326457790089775,"breakevenPct":50.08558080198111},{"delta":0.45,"premium":2.465198800545084,"strike":24.69602398909832,"iv":1.5987238068047331,"gamma":0.0425725076020268,"theta":-0.06485823690696207,"vega":0.023088467994900004,"rho":0.005438208246525968,"breakevenPct":30.144814516738876},{"delta":0.5,"premium":2.5344616912397497,"strike":23.31076617520501,"iv":1.4112241587797383,"gamma":0.04983725462207789,"theta":-0.05702394873381693,"vega":0.02288538009079971,"rho":0.006204728422587123,"breakevenPct":23.839136878029514},{"delta":0.55,"premium":2.603724581934415,"strike":21.9255083613117,"iv":1.2237245107547432,"gamma":0.05710200164212898,"theta":-0.04918966056067177,"vega":0.022682292186699413,"rho":0.00697124859864828,"breakevenPct":17.533459239320145},{"delta":0.6,"premium":2.6729874726290808,"strike":20.540250547418392,"iv":1.0362248627297483,"gamma":0.06436674866218006,"theta":-0.04135537238752662,"vega":0.022479204282599117,"rho":0.007737768774709434,"breakevenPct":11.227781600610786},{"delta":0.65,"premium":2.8374463519313307,"strike":19.67274678111588,"iv":0.9243401287553648,"gamma":0.06610042918454935,"theta":-0.035524892703862665,"vega":0.021248068669527897,"rho":0.008434234045780892,"breakevenPct":7.859095031371388},{"delta":0.7,"premium":3.062768240343347,"strike":19.136266094420602,"iv":0.860799356223176,"gamma":0.06429785407725322,"theta":-0.030975536480686704,"vega":0.01935965665236052,"rho":0.009085910115301559,"breakevenPct":6.368156850809523},{"delta":0.75,"premium":3.2880901287553645,"strike":18.59978540772532,"iv":0.7972585836909872,"gamma":0.06249527896995708,"theta":-0.026426180257510735,"vega":0.017471244635193135,"rho":0.009737586184822228,"breakevenPct":4.877218670247656},{"delta":0.8,"premium":3.513412017167382,"strike":18.063304721030043,"iv":0.7337178111587983,"gamma":0.06069270386266094,"theta":-0.021876824034334764,"vega":0.01558283261802575,"rho":0.010389262254342897,"breakevenPct":3.3862804896857863},{"delta":0.85,"premium":3.738733905579399,"strike":17.526824034334766,"iv":0.6701770386266095,"gamma":0.058890128755364805,"theta":-0.017327467811158802,"vega":0.01369442060085837,"rho":0.011040938323863565,"breakevenPct":1.8953423091239214},{"delta":0.9,"premium":4.777644230769231,"strike":16.358173076923077,"iv":0.6984230769230769,"gamma":0.04167259615384615,"theta":-0.013126442307692308,"vega":0.009854807692307692,"rho":0.011061003956903482,"breakevenPct":1.2736813976631849}],"put":[{"delta":0.1,"premium":2.45,"strike":9.062212862979122,"iv":4.745500755931151,"gamma":0.00698552509630331,"theta":-0.07827457056880723,"vega":0.01009074766782216,"rho":-0.003592747388719428,"breakevenPct":68.31714009113982},{"delta":0.15,"premium":2.45,"strike":12.292124599116303,"iv":3.313785260265621,"gamma":0.012176232205331042,"theta":-0.07686623654114268,"vega":0.013645606965530577,"rho":-0.004436234373422741,"breakevenPct":52.840802112523704},{"delta":0.2,"premium":2.45,"strike":14.799464409145493,"iv":2.5441017209853207,"gamma":0.01887953403331679,"theta":-0.07126208333666363,"vega":0.01640508927107461,"rho":-0.005272266221611133,"breakevenPct":40.82671581626501},{"delta":0.25,"premium":2.4631110419716937,"strike":16.311104197169374,"iv":2.171603792104416,"gamma":0.027502218740338397,"theta":-0.06499108719354327,"vega":0.01813990839717588,"rho":-0.0061164456698040714,"breakevenPct":33.64641516436185},{"delta":0.3,"premium":2.477386954521348,"strike":17.738695452134788,"iv":1.830348454602707,"gamma":0.03628618981605883,"theta":-0.05868648688644448,"vega":0.019788550658330725,"rho":-0.00696139456563612,"breakevenPct":26.874420231847438},{"delta":0.35,"premium":2.491662867071002,"strike":19.1662867071002,"iv":1.4890931171009982,"gamma":0.045070160891779266,"theta":-0.0523818865793457,"vega":0.02143719291948557,"rho":-0.007806343461468168,"breakevenPct":20.102425299333028},{"delta":0.4,"premium":2.5092362344582595,"strike":20.230905861456485,"iv":1.2356017761989342,"gamma":0.05417158081705152,"theta":-0.04658490230905861,"vega":0.02242770870337478,"rho":-0.008656195894760495,"breakevenPct":15.085435424062178},{"delta":0.45,"premium":2.5314387211367673,"strike":20.785968028419184,"iv":1.1053175843694494,"gamma":0.06371865008880995,"theta":-0.041500532859680285,"vega":0.022494316163410303,"rho":-0.009512932140256676,"breakevenPct":12.532202648383254},{"delta":0.5,"premium":2.5536412078152755,"strike":21.341030195381883,"iv":0.9750333925399646,"gamma":0.07326571936056839,"theta":-0.036416163410301954,"vega":0.022560923623445826,"rho":-0.010369668385752855,"breakevenPct":9.978969872704333},{"delta":0.55,"premium":2.5758436944937833,"strike":21.896092362344582,"iv":0.8447492007104795,"gamma":0.08281278863232683,"theta":-0.03133179396092362,"vega":0.02262753108348135,"rho":-0.011226404631249038,"breakevenPct":7.425737097025408},{"delta":0.6,"premium":2.5980461811722915,"strike":22.45115452930728,"iv":0.7144650088809948,"gamma":0.09235985790408524,"theta":-0.0262474245115453,"vega":0.022694138543516876,"rho":-0.012083140876745217,"breakevenPct":4.872504321346488},{"delta":0.65,"premium":3.0476439790575913,"strike":23.096858638743456,"iv":0.6982728795811518,"gamma":0.08780439790575917,"theta":-0.02379455497382199,"vega":0.021267539267015707,"rho":-0.013262726174571221,"breakevenPct":3.9328478213423024},{"delta":0.7,"premium":3.5384816753926693,"strike":23.75130890052356,"iv":0.6930896335078534,"gamma":0.08188816753926702,"theta":-0.02159560209424084,"vega":0.01969685863874346,"rho":-0.014473463573937822,"breakevenPct":3.1488872777628774},{"delta":0.75,"premium":4.029319371727748,"strike":24.405759162303664,"iv":0.687906387434555,"gamma":0.07597193717277487,"theta":-0.019396649214659684,"vega":0.018126178010471203,"rho":-0.015684200973304422,"breakevenPct":2.3649267341834506},{"delta":0.8,"premium":4.761515410958907,"strike":25.29537671232877,"iv":0.6972363013698631,"gamma":0.0688474315068493,"theta":-0.01724640410958904,"vega":0.016412499999999997,"rho":-0.017084720607701172,"breakevenPct":1.6106310427893589},{"delta":0.85,"premium":7.8758133561643815,"strike":28.50599315068493,"iv":0.8498047945205479,"gamma":0.04979777397260275,"theta":-0.015576883561643835,"vega":0.0132875,"rho":-0.020358308387830214,"breakevenPct":1.1491145447027016},{"delta":0.9,"premium":10.990111301369865,"strike":31.7166095890411,"iv":1.002373287671233,"gamma":0.030748116438356156,"theta":-0.01390736301369863,"vega":0.0101625,"rho":-0.02363189616795926,"breakevenPct":0.6875980466160433}]}},"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"}}