{"symbol":"URNJ","url":"https://intraalpha.com/companies/URNJ","capturedAt":"2026-10-23T03:00:21.911Z","state":"ready","quote":{"symbol":"URNJ","last_price":16.63,"prev_close":17.83,"regular_close":16.695,"change":-1.2,"change_pct":-6.7302,"regular_change":-1.135,"regular_change_pct":-6.3657,"extended_change":-0.065,"extended_change_pct":-0.3893,"bid":16.61,"ask":17.6,"bid_size":100,"ask_size":600,"volume":774196,"vwap":16.89505,"open":17.32,"high":17.39,"low":16.62,"close":16.695,"trade_count":4060,"last_trade_at":"2026-10-22T20:05:54.467693559Z","last_quote_at":"2026-10-22T23:54:23.132015397Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:18.901713725-04:00","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":null,"fundProfile":{"net_assets":310300000,"net_expense_ratio":0.008,"portfolio_turnover":0.38,"dividend_yield":-0.0088,"inception_date":"2023-02-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:20.728048+00:00"},"optionObservedAt":"2026-10-22T19:59:19.933Z","bars":[{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-16T11:45:00Z","v":150,"vw":18.11},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-16T12:00:00Z","v":600,"vw":18.27},{"c":17.85,"h":18.18,"l":17.85,"n":87,"o":18.18,"t":"2026-10-16T13:30:00Z","v":23158,"vw":18.076482},{"c":18.06,"h":18.09,"l":17.94,"n":23,"o":17.94,"t":"2026-10-16T13:35:00Z","v":3122,"vw":18.035822},{"c":18.12,"h":18.1296,"l":18.02,"n":34,"o":18.06,"t":"2026-10-16T13:40:00Z","v":13133,"vw":18.078863},{"c":18.13,"h":18.21,"l":18.115,"n":23,"o":18.208,"t":"2026-10-16T13:45:00Z","v":7135,"vw":18.184691},{"c":17.94,"h":18.08,"l":17.92,"n":104,"o":18.0607,"t":"2026-10-16T13:50:00Z","v":33832,"vw":18.032288},{"c":18.1,"h":18.1,"l":18.012,"n":63,"o":18.03,"t":"2026-10-16T13:55:00Z","v":20404,"vw":18.065884},{"c":18.08,"h":18.1799,"l":18.08,"n":57,"o":18.09,"t":"2026-10-16T14:00:00Z","v":9898,"vw":18.126479},{"c":18.1,"h":18.11,"l":18.08,"n":15,"o":18.11,"t":"2026-10-16T14:05:00Z","v":1738,"vw":18.099526},{"c":18.05,"h":18.125,"l":18,"n":29,"o":18.125,"t":"2026-10-16T14:10:00Z","v":6912,"vw":18.044615},{"c":18.0005,"h":18.0005,"l":18.0005,"n":2,"o":18.0005,"t":"2026-10-16T14:15:00Z","v":315,"vw":18.0005},{"c":18.07,"h":18.12,"l":18.04,"n":7,"o":18.04,"t":"2026-10-16T14:20:00Z","v":2012,"vw":18.071256},{"c":18.01,"h":18.11,"l":18.01,"n":31,"o":18.08,"t":"2026-10-16T14:25:00Z","v":9143,"vw":18.087933},{"c":18.065,"h":18.065,"l":18.03,"n":5,"o":18.03,"t":"2026-10-16T14:30:00Z","v":716,"vw":18.058071},{"c":18.04,"h":18.075,"l":18.04,"n":2,"o":18.075,"t":"2026-10-16T14:35:00Z","v":1039,"vw":18.070318},{"c":17.98,"h":18.04,"l":17.98,"n":14,"o":18.04,"t":"2026-10-16T14:40:00Z","v":1650,"vw":17.997612},{"c":18.005,"h":18.005,"l":18.005,"n":2,"o":18.005,"t":"2026-10-16T14:50:00Z","v":660,"vw":18.005},{"c":17.97,"h":18.02,"l":17.93,"n":6,"o":18.02,"t":"2026-10-16T14:55:00Z","v":1030,"vw":17.993333},{"c":17.97,"h":18.005,"l":17.97,"n":10,"o":18.005,"t":"2026-10-16T15:00:00Z","v":2607,"vw":18.001704},{"c":17.98,"h":18.01,"l":17.93,"n":126,"o":17.94,"t":"2026-10-16T15:05:00Z","v":21222,"vw":17.97333},{"c":17.87,"h":17.94,"l":17.87,"n":13,"o":17.94,"t":"2026-10-16T15:15:00Z","v":2081,"vw":17.878974},{"c":17.8,"h":17.85,"l":17.8,"n":17,"o":17.85,"t":"2026-10-16T15:20:00Z","v":7354,"vw":17.801911},{"c":17.8,"h":17.855,"l":17.76,"n":12,"o":17.815,"t":"2026-10-16T15:25:00Z","v":2697,"vw":17.801779},{"c":17.88,"h":17.88,"l":17.81,"n":162,"o":17.86,"t":"2026-10-16T15:30:00Z","v":133294,"vw":17.851526},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-10-16T15:35:00Z","v":235,"vw":17.84},{"c":17.8,"h":17.84,"l":17.8,"n":11,"o":17.84,"t":"2026-10-16T15:40:00Z","v":1166,"vw":17.818649},{"c":17.76,"h":17.88,"l":17.76,"n":52,"o":17.88,"t":"2026-10-16T15:45:00Z","v":10726,"vw":17.804875},{"c":17.745,"h":17.82,"l":17.71,"n":37,"o":17.82,"t":"2026-10-16T15:50:00Z","v":7632,"vw":17.737479},{"c":17.67,"h":17.7624,"l":17.67,"n":11,"o":17.7624,"t":"2026-10-16T15:55:00Z","v":2627,"vw":17.720073},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-16T16:00:00Z","v":155,"vw":17.69},{"c":17.67,"h":17.7,"l":17.67,"n":20,"o":17.695,"t":"2026-10-16T16:05:00Z","v":961,"vw":17.689485},{"c":17.73,"h":17.84,"l":17.6401,"n":32,"o":17.675,"t":"2026-10-16T16:10:00Z","v":4857,"vw":17.709375},{"c":17.75,"h":17.77,"l":17.7,"n":15,"o":17.75,"t":"2026-10-16T16:15:00Z","v":1593,"vw":17.735438},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-16T16:20:00Z","v":450,"vw":17.73},{"c":17.63,"h":17.7699,"l":17.63,"n":24,"o":17.7699,"t":"2026-10-16T16:30:00Z","v":9393,"vw":17.67804},{"c":17.62,"h":17.7599,"l":17.62,"n":30,"o":17.65,"t":"2026-10-16T16:35:00Z","v":2390,"vw":17.672256},{"c":17.63,"h":17.65,"l":17.6,"n":45,"o":17.645,"t":"2026-10-16T16:40:00Z","v":17731,"vw":17.629031},{"c":17.66,"h":17.66,"l":17.64,"n":8,"o":17.64,"t":"2026-10-16T16:45:00Z","v":400,"vw":17.647097},{"c":17.63,"h":17.635,"l":17.63,"n":4,"o":17.635,"t":"2026-10-16T16:50:00Z","v":1610,"vw":17.633125},{"c":17.64,"h":17.65,"l":17.61,"n":53,"o":17.64,"t":"2026-10-16T16:55:00Z","v":8859,"vw":17.633713},{"c":17.59,"h":17.6,"l":17.59,"n":6,"o":17.6,"t":"2026-10-16T17:00:00Z","v":574,"vw":17.591842},{"c":17.51,"h":17.56,"l":17.5016,"n":7,"o":17.56,"t":"2026-10-16T17:05:00Z","v":2370,"vw":17.544246},{"c":17.525,"h":17.54,"l":17.51,"n":24,"o":17.54,"t":"2026-10-16T17:15:00Z","v":7599,"vw":17.534907},{"c":17.56,"h":17.59,"l":17.55,"n":34,"o":17.55,"t":"2026-10-16T17:20:00Z","v":8522,"vw":17.580636},{"c":17.58,"h":17.6,"l":17.5601,"n":22,"o":17.6,"t":"2026-10-16T17:25:00Z","v":3976,"vw":17.59224},{"c":17.58,"h":17.58,"l":17.5537,"n":9,"o":17.57,"t":"2026-10-16T17:30:00Z","v":833,"vw":17.570203},{"c":17.59,"h":17.61,"l":17.59,"n":16,"o":17.59,"t":"2026-10-16T17:35:00Z","v":3100,"vw":17.599884},{"c":17.595,"h":17.645,"l":17.595,"n":6,"o":17.61,"t":"2026-10-16T17:40:00Z","v":1138,"vw":17.612727},{"c":17.6267,"h":17.635,"l":17.605,"n":18,"o":17.605,"t":"2026-10-16T17:45:00Z","v":2000,"vw":17.626489},{"c":17.5875,"h":17.5875,"l":17.5875,"n":4,"o":17.5875,"t":"2026-10-16T17:50:00Z","v":133,"vw":17.5875},{"c":17.5784,"h":17.5784,"l":17.545,"n":11,"o":17.545,"t":"2026-10-16T17:55:00Z","v":1123,"vw":17.560477},{"c":17.47,"h":17.54,"l":17.47,"n":44,"o":17.52,"t":"2026-10-16T18:00:00Z","v":9355,"vw":17.50148},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-10-16T18:05:00Z","v":1004,"vw":17.51},{"c":17.5,"h":17.57,"l":17.495,"n":192,"o":17.52,"t":"2026-10-16T18:15:00Z","v":245716,"vw":17.566514},{"c":17.47,"h":17.49,"l":17.4696,"n":5,"o":17.4696,"t":"2026-10-16T18:20:00Z","v":943,"vw":17.473082},{"c":17.47,"h":17.49,"l":17.47,"n":2,"o":17.49,"t":"2026-10-16T18:25:00Z","v":4762,"vw":17.48596},{"c":17.48,"h":17.5,"l":17.46,"n":51,"o":17.46,"t":"2026-10-16T18:30:00Z","v":6659,"vw":17.473471},{"c":17.45,"h":17.48,"l":17.42,"n":110,"o":17.48,"t":"2026-10-16T18:35:00Z","v":28246,"vw":17.443089},{"c":17.47,"h":17.48,"l":17.43,"n":61,"o":17.44,"t":"2026-10-16T18:40:00Z","v":15501,"vw":17.443321},{"c":17.5,"h":17.5099,"l":17.46,"n":51,"o":17.48,"t":"2026-10-16T18:45:00Z","v":9119,"vw":17.480687},{"c":17.47,"h":17.4928,"l":17.47,"n":11,"o":17.49,"t":"2026-10-16T18:50:00Z","v":1005,"vw":17.480606},{"c":17.4679,"h":17.49,"l":17.4292,"n":57,"o":17.4533,"t":"2026-10-16T18:55:00Z","v":8639,"vw":17.478294},{"c":17.5,"h":17.5499,"l":17.49,"n":74,"o":17.49,"t":"2026-10-16T19:00:00Z","v":12136,"vw":17.506477},{"c":17.5,"h":17.52,"l":17.5,"n":4,"o":17.5,"t":"2026-10-16T19:05:00Z","v":1600,"vw":17.506875},{"c":17.4977,"h":17.52,"l":17.47,"n":23,"o":17.5,"t":"2026-10-16T19:10:00Z","v":8789,"vw":17.501592},{"c":17.6,"h":17.6,"l":17.56,"n":6,"o":17.56,"t":"2026-10-16T19:15:00Z","v":836,"vw":17.584096},{"c":17.6,"h":17.6,"l":17.57,"n":37,"o":17.57,"t":"2026-10-16T19:20:00Z","v":7606,"vw":17.575392},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-16T19:25:00Z","v":101,"vw":17.6},{"c":17.6146,"h":17.615,"l":17.58,"n":11,"o":17.61,"t":"2026-10-16T19:30:00Z","v":1547,"vw":17.603874},{"c":17.58,"h":17.59,"l":17.58,"n":6,"o":17.59,"t":"2026-10-16T19:35:00Z","v":2159,"vw":17.587315},{"c":17.52,"h":17.6,"l":17.52,"n":11,"o":17.6,"t":"2026-10-16T19:40:00Z","v":3823,"vw":17.55814},{"c":17.58,"h":17.58,"l":17.5649,"n":5,"o":17.5649,"t":"2026-10-16T19:45:00Z","v":388,"vw":17.569933},{"c":17.62,"h":17.62,"l":17.57,"n":51,"o":17.58,"t":"2026-10-16T19:50:00Z","v":3970,"vw":17.599758},{"c":17.68,"h":17.73,"l":17.61,"n":178,"o":17.67,"t":"2026-10-16T19:55:00Z","v":15588,"vw":17.655283},{"c":17.69,"h":17.69,"l":17.69,"n":6,"o":17.69,"t":"2026-10-16T20:00:00Z","v":853,"vw":17.69},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-16T20:10:00Z","v":173,"vw":17.49},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-16T20:25:00Z","v":2000,"vw":17.94},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-16T21:30:00Z","v":125,"vw":17.6},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-16T21:40:00Z","v":250,"vw":17.86},{"c":17.8,"h":17.89,"l":17.8,"n":2,"o":17.89,"t":"2026-10-16T21:45:00Z","v":200,"vw":17.845},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-16T22:00:00Z","v":350,"vw":17.8},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-16T23:10:00Z","v":1000,"vw":17.88},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-19T08:30:00Z","v":100,"vw":17.43},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-19T10:15:00Z","v":1000,"vw":18.2},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T11:15:00Z","v":384,"vw":18},{"c":18,"h":18,"l":17.9,"n":2,"o":17.9,"t":"2026-10-19T11:30:00Z","v":960,"vw":17.920833},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-19T12:00:00Z","v":400,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T12:15:00Z","v":125,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T12:35:00Z","v":150,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T12:45:00Z","v":2000,"vw":18},{"c":17.8,"h":18.02,"l":17.75,"n":35,"o":18.02,"t":"2026-10-19T13:30:00Z","v":8117,"vw":17.917104},{"c":17.76,"h":17.85,"l":17.72,"n":10,"o":17.85,"t":"2026-10-19T13:35:00Z","v":2352,"vw":17.764273},{"c":17.74,"h":17.74,"l":17.67,"n":50,"o":17.69,"t":"2026-10-19T13:40:00Z","v":7036,"vw":17.706587},{"c":17.82,"h":17.82,"l":17.71,"n":26,"o":17.71,"t":"2026-10-19T13:45:00Z","v":3466,"vw":17.739896},{"c":17.68,"h":17.8,"l":17.68,"n":31,"o":17.8,"t":"2026-10-19T13:50:00Z","v":4090,"vw":17.741668},{"c":17.75,"h":17.78,"l":17.7,"n":28,"o":17.7,"t":"2026-10-19T13:55:00Z","v":5058,"vw":17.75087},{"c":17.62,"h":17.74,"l":17.6101,"n":31,"o":17.74,"t":"2026-10-19T14:00:00Z","v":4551,"vw":17.664945},{"c":17.62,"h":17.62,"l":17.62,"n":6,"o":17.62,"t":"2026-10-19T14:05:00Z","v":3600,"vw":17.62},{"c":17.585,"h":17.61,"l":17.56,"n":24,"o":17.61,"t":"2026-10-19T14:10:00Z","v":3023,"vw":17.585475},{"c":17.72,"h":17.72,"l":17.655,"n":44,"o":17.67,"t":"2026-10-19T14:15:00Z","v":15602,"vw":17.660528},{"c":17.6216,"h":17.6216,"l":17.6216,"n":2,"o":17.6216,"t":"2026-10-19T14:20:00Z","v":101,"vw":17.6216},{"c":17.6,"h":17.675,"l":17.6,"n":11,"o":17.675,"t":"2026-10-19T14:25:00Z","v":1970,"vw":17.663342},{"c":17.5201,"h":17.63,"l":17.52,"n":35,"o":17.62,"t":"2026-10-19T14:30:00Z","v":10248,"vw":17.589876},{"c":17.5101,"h":17.59,"l":17.51,"n":14,"o":17.59,"t":"2026-10-19T14:35:00Z","v":6763,"vw":17.527956},{"c":17.575,"h":17.575,"l":17.51,"n":4,"o":17.51,"t":"2026-10-19T14:40:00Z","v":891,"vw":17.532388},{"c":17.58,"h":17.615,"l":17.58,"n":4,"o":17.615,"t":"2026-10-19T14:45:00Z","v":851,"vw":17.58875},{"c":17.565,"h":17.64,"l":17.5322,"n":17,"o":17.64,"t":"2026-10-19T15:00:00Z","v":3107,"vw":17.556761},{"c":17.55,"h":17.6,"l":17.53,"n":222,"o":17.56,"t":"2026-10-19T15:05:00Z","v":70278,"vw":17.551299},{"c":17.57,"h":17.57,"l":17.54,"n":232,"o":17.55,"t":"2026-10-19T15:10:00Z","v":46887,"vw":17.549917},{"c":17.61,"h":17.61,"l":17.575,"n":45,"o":17.58,"t":"2026-10-19T15:15:00Z","v":7617,"vw":17.586728},{"c":17.6662,"h":17.6662,"l":17.56,"n":7,"o":17.62,"t":"2026-10-19T15:20:00Z","v":3119,"vw":17.603998},{"c":17.5975,"h":17.5975,"l":17.5975,"n":1,"o":17.5975,"t":"2026-10-19T15:25:00Z","v":160,"vw":17.5975},{"c":17.65,"h":17.68,"l":17.65,"n":8,"o":17.67,"t":"2026-10-19T15:35:00Z","v":1977,"vw":17.670104},{"c":17.61,"h":17.6466,"l":17.61,"n":5,"o":17.6466,"t":"2026-10-19T15:40:00Z","v":376,"vw":17.625686},{"c":17.62,"h":17.6399,"l":17.6,"n":7,"o":17.6399,"t":"2026-10-19T15:45:00Z","v":1034,"vw":17.630224},{"c":17.67,"h":17.68,"l":17.615,"n":38,"o":17.63,"t":"2026-10-19T15:50:00Z","v":8333,"vw":17.636684},{"c":17.66,"h":17.6701,"l":17.66,"n":14,"o":17.6701,"t":"2026-10-19T15:55:00Z","v":2008,"vw":17.66133},{"c":17.61,"h":17.64,"l":17.61,"n":14,"o":17.64,"t":"2026-10-19T16:00:00Z","v":1369,"vw":17.635},{"c":17.615,"h":17.615,"l":17.5901,"n":18,"o":17.5901,"t":"2026-10-19T16:05:00Z","v":4380,"vw":17.600434},{"c":17.6,"h":17.62,"l":17.59,"n":54,"o":17.59,"t":"2026-10-19T16:10:00Z","v":14511,"vw":17.605089},{"c":17.645,"h":17.645,"l":17.61,"n":29,"o":17.61,"t":"2026-10-19T16:15:00Z","v":2452,"vw":17.617221},{"c":17.645,"h":17.645,"l":17.59,"n":8,"o":17.59,"t":"2026-10-19T16:25:00Z","v":344,"vw":17.608333},{"c":17.6884,"h":17.6884,"l":17.6884,"n":1,"o":17.6884,"t":"2026-10-19T16:30:00Z","v":550,"vw":17.6884},{"c":17.605,"h":17.629,"l":17.605,"n":15,"o":17.629,"t":"2026-10-19T16:45:00Z","v":2563,"vw":17.617987},{"c":17.595,"h":17.595,"l":17.595,"n":4,"o":17.595,"t":"2026-10-19T16:50:00Z","v":277,"vw":17.595},{"c":17.61,"h":17.61,"l":17.59,"n":21,"o":17.6,"t":"2026-10-19T16:55:00Z","v":4384,"vw":17.60047},{"c":17.6,"h":17.6,"l":17.585,"n":16,"o":17.6,"t":"2026-10-19T17:00:00Z","v":1992,"vw":17.593126},{"c":17.54,"h":17.605,"l":17.54,"n":23,"o":17.605,"t":"2026-10-19T17:05:00Z","v":3181,"vw":17.568623},{"c":17.5993,"h":17.5993,"l":17.55,"n":8,"o":17.55,"t":"2026-10-19T17:10:00Z","v":1817,"vw":17.563564},{"c":17.595,"h":17.6,"l":17.58,"n":7,"o":17.5844,"t":"2026-10-19T17:15:00Z","v":1150,"vw":17.587208},{"c":17.6628,"h":17.6628,"l":17.62,"n":15,"o":17.65,"t":"2026-10-19T17:20:00Z","v":819,"vw":17.648066},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T17:25:00Z","v":340,"vw":17.65},{"c":17.61,"h":17.615,"l":17.605,"n":3,"o":17.615,"t":"2026-10-19T17:30:00Z","v":420,"vw":17.609583},{"c":17.582,"h":17.62,"l":17.582,"n":15,"o":17.61,"t":"2026-10-19T17:35:00Z","v":3027,"vw":17.607796},{"c":17.5773,"h":17.61,"l":17.57,"n":7,"o":17.57,"t":"2026-10-19T17:40:00Z","v":1017,"vw":17.58219},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-19T17:50:00Z","v":242,"vw":17.52},{"c":17.57,"h":17.59,"l":17.57,"n":18,"o":17.575,"t":"2026-10-19T18:00:00Z","v":4006,"vw":17.575882},{"c":17.5599,"h":17.5599,"l":17.53,"n":8,"o":17.53,"t":"2026-10-19T18:05:00Z","v":727,"vw":17.54495},{"c":17.53,"h":17.56,"l":17.53,"n":8,"o":17.56,"t":"2026-10-19T18:10:00Z","v":236,"vw":17.545},{"c":17.56,"h":17.59,"l":17.56,"n":23,"o":17.57,"t":"2026-10-19T18:15:00Z","v":5956,"vw":17.57173},{"c":17.53,"h":17.55,"l":17.53,"n":19,"o":17.55,"t":"2026-10-19T18:20:00Z","v":2445,"vw":17.53794},{"c":17.48,"h":17.52,"l":17.4198,"n":37,"o":17.52,"t":"2026-10-19T18:25:00Z","v":4542,"vw":17.493692},{"c":17.5,"h":17.5,"l":17.48,"n":19,"o":17.48,"t":"2026-10-19T18:30:00Z","v":2161,"vw":17.496331},{"c":17.48,"h":17.49,"l":17.48,"n":3,"o":17.49,"t":"2026-10-19T18:35:00Z","v":1400,"vw":17.482857},{"c":17.535,"h":17.5829,"l":17.5171,"n":8,"o":17.54,"t":"2026-10-19T18:45:00Z","v":3632,"vw":17.543082},{"c":17.5472,"h":17.55,"l":17.53,"n":10,"o":17.535,"t":"2026-10-19T18:50:00Z","v":1601,"vw":17.544067},{"c":17.555,"h":17.56,"l":17.515,"n":17,"o":17.54,"t":"2026-10-19T18:55:00Z","v":5623,"vw":17.536124},{"c":17.54,"h":17.55,"l":17.54,"n":6,"o":17.55,"t":"2026-10-19T19:00:00Z","v":714,"vw":17.545128},{"c":17.53,"h":17.56,"l":17.515,"n":14,"o":17.56,"t":"2026-10-19T19:05:00Z","v":4873,"vw":17.529937},{"c":17.5,"h":17.56,"l":17.5,"n":8,"o":17.56,"t":"2026-10-19T19:10:00Z","v":961,"vw":17.513333},{"c":17.58,"h":17.6,"l":17.5001,"n":42,"o":17.525,"t":"2026-10-19T19:15:00Z","v":10204,"vw":17.546147},{"c":17.615,"h":17.63,"l":17.54,"n":13,"o":17.54,"t":"2026-10-19T19:20:00Z","v":3921,"vw":17.583764},{"c":17.5587,"h":17.67,"l":17.55,"n":27,"o":17.67,"t":"2026-10-19T19:25:00Z","v":4398,"vw":17.579743},{"c":17.5796,"h":17.615,"l":17.5796,"n":19,"o":17.58,"t":"2026-10-19T19:30:00Z","v":6196,"vw":17.589733},{"c":17.6003,"h":17.63,"l":17.5901,"n":9,"o":17.5901,"t":"2026-10-19T19:35:00Z","v":2609,"vw":17.610462},{"c":17.63,"h":17.67,"l":17.63,"n":31,"o":17.63,"t":"2026-10-19T19:40:00Z","v":4492,"vw":17.642163},{"c":17.62,"h":17.64,"l":17.59,"n":156,"o":17.63,"t":"2026-10-19T19:45:00Z","v":46173,"vw":17.597219},{"c":17.59,"h":17.62,"l":17.5848,"n":40,"o":17.62,"t":"2026-10-19T19:50:00Z","v":4210,"vw":17.59369},{"c":17.51,"h":17.585,"l":17.51,"n":75,"o":17.585,"t":"2026-10-19T19:55:00Z","v":12573,"vw":17.541105},{"c":17.57,"h":17.57,"l":17.57,"n":7,"o":17.57,"t":"2026-10-19T20:00:00Z","v":2924,"vw":17.57},{"c":17.74,"h":17.74,"l":17.74,"n":3,"o":17.74,"t":"2026-10-19T20:55:00Z","v":250,"vw":17.74},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-19T21:50:00Z","v":100,"vw":17.56},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-20T10:50:00Z","v":100,"vw":17.51},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-20T11:00:00Z","v":100,"vw":17.6},{"c":17.4562,"h":17.4562,"l":17.4562,"n":1,"o":17.4562,"t":"2026-10-20T11:50:00Z","v":192,"vw":17.4562},{"c":17.4,"h":17.47,"l":17.345,"n":73,"o":17.47,"t":"2026-10-20T13:30:00Z","v":25691,"vw":17.410852},{"c":17.45,"h":17.52,"l":17.36,"n":104,"o":17.37,"t":"2026-10-20T13:35:00Z","v":34061,"vw":17.428379},{"c":17.42,"h":17.45,"l":17.36,"n":65,"o":17.45,"t":"2026-10-20T13:40:00Z","v":26976,"vw":17.421343},{"c":17.49,"h":17.49,"l":17.4,"n":15,"o":17.4,"t":"2026-10-20T13:45:00Z","v":2344,"vw":17.437329},{"c":17.49,"h":17.49,"l":17.45,"n":13,"o":17.45,"t":"2026-10-20T13:50:00Z","v":2413,"vw":17.465588},{"c":17.4799,"h":17.5399,"l":17.46,"n":32,"o":17.5399,"t":"2026-10-20T13:55:00Z","v":8650,"vw":17.4812},{"c":17.48,"h":17.62,"l":17.4,"n":83,"o":17.545,"t":"2026-10-20T14:00:00Z","v":45054,"vw":17.575785},{"c":17.51,"h":17.515,"l":17.5,"n":50,"o":17.5,"t":"2026-10-20T14:05:00Z","v":7401,"vw":17.506507},{"c":17.5898,"h":17.59,"l":17.52,"n":33,"o":17.53,"t":"2026-10-20T14:10:00Z","v":7531,"vw":17.548456},{"c":17.68,"h":17.68,"l":17.56,"n":36,"o":17.58,"t":"2026-10-20T14:15:00Z","v":15347,"vw":17.613096},{"c":17.7,"h":17.7,"l":17.66,"n":37,"o":17.67,"t":"2026-10-20T14:20:00Z","v":7559,"vw":17.66836},{"c":17.84,"h":17.84,"l":17.75,"n":59,"o":17.75,"t":"2026-10-20T14:25:00Z","v":23351,"vw":17.822081},{"c":17.7485,"h":17.84,"l":17.7485,"n":75,"o":17.81,"t":"2026-10-20T14:30:00Z","v":22765,"vw":17.807713},{"c":17.77,"h":17.7799,"l":17.7,"n":75,"o":17.73,"t":"2026-10-20T14:35:00Z","v":14955,"vw":17.716346},{"c":17.81,"h":17.87,"l":17.78,"n":35,"o":17.78,"t":"2026-10-20T14:40:00Z","v":11737,"vw":17.827065},{"c":17.78,"h":17.8495,"l":17.76,"n":112,"o":17.8395,"t":"2026-10-20T14:45:00Z","v":20980,"vw":17.764737},{"c":17.8,"h":17.8,"l":17.785,"n":12,"o":17.79,"t":"2026-10-20T14:50:00Z","v":3306,"vw":17.787273},{"c":17.81,"h":17.825,"l":17.8,"n":176,"o":17.8099,"t":"2026-10-20T14:55:00Z","v":36574,"vw":17.80564},{"c":17.8,"h":17.84,"l":17.799,"n":183,"o":17.81,"t":"2026-10-20T15:00:00Z","v":35393,"vw":17.814611},{"c":17.805,"h":17.82,"l":17.79,"n":12,"o":17.79,"t":"2026-10-20T15:05:00Z","v":2381,"vw":17.811605},{"c":17.76,"h":17.8399,"l":17.76,"n":9,"o":17.8399,"t":"2026-10-20T15:10:00Z","v":550,"vw":17.782761},{"c":17.72,"h":17.73,"l":17.71,"n":14,"o":17.73,"t":"2026-10-20T15:15:00Z","v":626,"vw":17.721494},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T15:20:00Z","v":315,"vw":17.74},{"c":17.715,"h":17.75,"l":17.69,"n":143,"o":17.71,"t":"2026-10-20T15:25:00Z","v":70977,"vw":17.723594},{"c":17.7,"h":17.71,"l":17.69,"n":13,"o":17.71,"t":"2026-10-20T15:30:00Z","v":1566,"vw":17.704143},{"c":17.68,"h":17.68,"l":17.67,"n":7,"o":17.67,"t":"2026-10-20T15:35:00Z","v":638,"vw":17.676},{"c":17.75,"h":17.76,"l":17.71,"n":23,"o":17.72,"t":"2026-10-20T15:40:00Z","v":4193,"vw":17.733847},{"c":17.73,"h":17.73,"l":17.7,"n":24,"o":17.72,"t":"2026-10-20T15:45:00Z","v":2263,"vw":17.712007},{"c":17.745,"h":17.7695,"l":17.725,"n":9,"o":17.73,"t":"2026-10-20T15:55:00Z","v":1901,"vw":17.736679},{"c":17.7196,"h":17.75,"l":17.71,"n":13,"o":17.75,"t":"2026-10-20T16:00:00Z","v":838,"vw":17.727593},{"c":17.75,"h":17.77,"l":17.718,"n":14,"o":17.718,"t":"2026-10-20T16:05:00Z","v":1490,"vw":17.749209},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-20T16:10:00Z","v":315,"vw":17.73},{"c":17.69,"h":17.72,"l":17.67,"n":13,"o":17.72,"t":"2026-10-20T16:15:00Z","v":1216,"vw":17.697436},{"c":17.71,"h":17.71,"l":17.7,"n":8,"o":17.71,"t":"2026-10-20T16:30:00Z","v":563,"vw":17.706725},{"c":17.73,"h":17.74,"l":17.7,"n":63,"o":17.7,"t":"2026-10-20T16:35:00Z","v":14276,"vw":17.735619},{"c":17.7299,"h":17.7299,"l":17.71,"n":19,"o":17.72,"t":"2026-10-20T16:40:00Z","v":1348,"vw":17.719169},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-20T16:50:00Z","v":128,"vw":17.72},{"c":17.69,"h":17.71,"l":17.69,"n":8,"o":17.71,"t":"2026-10-20T16:55:00Z","v":604,"vw":17.702},{"c":17.67,"h":17.69,"l":17.6433,"n":29,"o":17.69,"t":"2026-10-20T17:00:00Z","v":8840,"vw":17.655494},{"c":17.63,"h":17.63,"l":17.62,"n":11,"o":17.62,"t":"2026-10-20T17:05:00Z","v":1810,"vw":17.629412},{"c":17.64,"h":17.64,"l":17.64,"n":7,"o":17.64,"t":"2026-10-20T17:10:00Z","v":499,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-20T17:15:00Z","v":100,"vw":17.65},{"c":17.6501,"h":17.67,"l":17.6501,"n":11,"o":17.67,"t":"2026-10-20T17:20:00Z","v":1066,"vw":17.664917},{"c":17.69,"h":17.69,"l":17.68,"n":15,"o":17.68,"t":"2026-10-20T17:25:00Z","v":2651,"vw":17.681587},{"c":17.72,"h":17.72,"l":17.6501,"n":11,"o":17.695,"t":"2026-10-20T17:30:00Z","v":4716,"vw":17.695796},{"c":17.67,"h":17.6825,"l":17.67,"n":14,"o":17.6825,"t":"2026-10-20T17:35:00Z","v":2146,"vw":17.672405},{"c":17.68,"h":17.68,"l":17.68,"n":13,"o":17.68,"t":"2026-10-20T17:40:00Z","v":2228,"vw":17.68},{"c":17.6614,"h":17.675,"l":17.6614,"n":3,"o":17.675,"t":"2026-10-20T17:50:00Z","v":500,"vw":17.672171},{"c":17.665,"h":17.68,"l":17.65,"n":25,"o":17.675,"t":"2026-10-20T17:55:00Z","v":2337,"vw":17.664801},{"c":17.66,"h":17.67,"l":17.6501,"n":8,"o":17.6501,"t":"2026-10-20T18:00:00Z","v":447,"vw":17.659951},{"c":17.66,"h":17.67,"l":17.66,"n":5,"o":17.67,"t":"2026-10-20T18:05:00Z","v":1126,"vw":17.663721},{"c":17.656,"h":17.6829,"l":17.656,"n":8,"o":17.665,"t":"2026-10-20T18:10:00Z","v":1034,"vw":17.664749},{"c":17.65,"h":17.68,"l":17.64,"n":41,"o":17.64,"t":"2026-10-20T18:15:00Z","v":8167,"vw":17.652677},{"c":17.64,"h":17.64,"l":17.64,"n":9,"o":17.64,"t":"2026-10-20T18:20:00Z","v":570,"vw":17.64},{"c":17.64,"h":17.64,"l":17.63,"n":20,"o":17.64,"t":"2026-10-20T18:25:00Z","v":1904,"vw":17.634576},{"c":17.64,"h":17.65,"l":17.62,"n":8,"o":17.63,"t":"2026-10-20T18:30:00Z","v":1765,"vw":17.632221},{"c":17.595,"h":17.61,"l":17.595,"n":7,"o":17.61,"t":"2026-10-20T18:35:00Z","v":689,"vw":17.597778},{"c":17.61,"h":17.62,"l":17.6,"n":15,"o":17.6,"t":"2026-10-20T18:40:00Z","v":1859,"vw":17.605635},{"c":17.62,"h":17.62,"l":17.62,"n":4,"o":17.62,"t":"2026-10-20T18:45:00Z","v":249,"vw":17.62},{"c":17.62,"h":17.65,"l":17.62,"n":22,"o":17.64,"t":"2026-10-20T18:50:00Z","v":26211,"vw":17.640625},{"c":17.632,"h":17.67,"l":17.631,"n":11,"o":17.65,"t":"2026-10-20T18:55:00Z","v":1305,"vw":17.653869},{"c":17.64,"h":17.67,"l":17.64,"n":41,"o":17.64,"t":"2026-10-20T19:00:00Z","v":8158,"vw":17.64506},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-20T19:05:00Z","v":100,"vw":17.64},{"c":17.65,"h":17.67,"l":17.65,"n":26,"o":17.66,"t":"2026-10-20T19:10:00Z","v":4313,"vw":17.661626},{"c":17.64,"h":17.66,"l":17.64,"n":16,"o":17.645,"t":"2026-10-20T19:15:00Z","v":2140,"vw":17.645998},{"c":17.62,"h":17.63,"l":17.62,"n":12,"o":17.63,"t":"2026-10-20T19:20:00Z","v":716,"vw":17.6275},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-10-20T19:25:00Z","v":200,"vw":17.64},{"c":17.61,"h":17.65,"l":17.61,"n":22,"o":17.64,"t":"2026-10-20T19:30:00Z","v":2202,"vw":17.625232},{"c":17.59,"h":17.61,"l":17.58,"n":15,"o":17.61,"t":"2026-10-20T19:35:00Z","v":1006,"vw":17.590409},{"c":17.61,"h":17.63,"l":17.58,"n":70,"o":17.59,"t":"2026-10-20T19:40:00Z","v":3610,"vw":17.619853},{"c":17.6,"h":17.61,"l":17.6,"n":15,"o":17.61,"t":"2026-10-20T19:45:00Z","v":1233,"vw":17.600909},{"c":17.585,"h":17.6,"l":17.58,"n":156,"o":17.59,"t":"2026-10-20T19:50:00Z","v":23478,"vw":17.588175},{"c":17.59,"h":17.6,"l":17.56,"n":185,"o":17.58,"t":"2026-10-20T19:55:00Z","v":24916,"vw":17.577499},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-10-20T20:00:00Z","v":7035,"vw":17.6},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-20T20:20:00Z","v":150,"vw":17.55},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-21T08:10:00Z","v":351,"vw":17.68},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T10:50:00Z","v":140,"vw":17.7},{"c":17.8925,"h":17.8925,"l":17.8925,"n":1,"o":17.8925,"t":"2026-10-21T11:40:00Z","v":100,"vw":17.8925},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-21T12:10:00Z","v":765,"vw":17.9},{"c":17.9,"h":17.9,"l":17.85,"n":2,"o":17.85,"t":"2026-10-21T13:05:00Z","v":1100,"vw":17.854545},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-21T13:15:00Z","v":100,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":4,"o":17.97,"t":"2026-10-21T13:20:00Z","v":487,"vw":17.97},{"c":17.835,"h":17.87,"l":17.76,"n":16,"o":17.76,"t":"2026-10-21T13:30:00Z","v":3818,"vw":17.771007},{"c":17.77,"h":17.91,"l":17.77,"n":69,"o":17.82,"t":"2026-10-21T13:35:00Z","v":12577,"vw":17.883921},{"c":17.81,"h":17.86,"l":17.78,"n":60,"o":17.845,"t":"2026-10-21T13:40:00Z","v":4229,"vw":17.818701},{"c":17.765,"h":17.91,"l":17.765,"n":23,"o":17.81,"t":"2026-10-21T13:45:00Z","v":4531,"vw":17.815777},{"c":17.81,"h":17.84,"l":17.8,"n":11,"o":17.8,"t":"2026-10-21T13:50:00Z","v":1067,"vw":17.811482},{"c":17.805,"h":17.805,"l":17.805,"n":2,"o":17.805,"t":"2026-10-21T13:55:00Z","v":169,"vw":17.805},{"c":17.7224,"h":17.76,"l":17.7224,"n":9,"o":17.76,"t":"2026-10-21T14:05:00Z","v":1732,"vw":17.735159},{"c":17.77,"h":17.77,"l":17.77,"n":7,"o":17.77,"t":"2026-10-21T14:10:00Z","v":451,"vw":17.77},{"c":17.765,"h":17.765,"l":17.765,"n":3,"o":17.765,"t":"2026-10-21T14:20:00Z","v":110,"vw":17.765},{"c":17.8,"h":17.85,"l":17.8,"n":51,"o":17.84,"t":"2026-10-21T14:25:00Z","v":17182,"vw":17.842908},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-21T14:30:00Z","v":420,"vw":17.77},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-21T14:35:00Z","v":205,"vw":17.82},{"c":17.81,"h":17.81,"l":17.77,"n":9,"o":17.77,"t":"2026-10-21T14:40:00Z","v":2370,"vw":17.784552},{"c":17.7951,"h":17.7951,"l":17.7951,"n":5,"o":17.7951,"t":"2026-10-21T14:45:00Z","v":2089,"vw":17.7951},{"c":17.82,"h":17.87,"l":17.82,"n":30,"o":17.86,"t":"2026-10-21T14:50:00Z","v":5660,"vw":17.837924},{"c":17.8,"h":17.81,"l":17.8,"n":9,"o":17.81,"t":"2026-10-21T14:55:00Z","v":3338,"vw":17.800323},{"c":17.745,"h":17.79,"l":17.745,"n":20,"o":17.77,"t":"2026-10-21T15:00:00Z","v":2601,"vw":17.750728},{"c":17.724,"h":17.724,"l":17.724,"n":1,"o":17.724,"t":"2026-10-21T15:05:00Z","v":100,"vw":17.724},{"c":17.76,"h":17.78,"l":17.745,"n":8,"o":17.745,"t":"2026-10-21T15:10:00Z","v":465,"vw":17.76625},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-21T15:15:00Z","v":105,"vw":17.77},{"c":17.75,"h":17.79,"l":17.745,"n":15,"o":17.76,"t":"2026-10-21T15:20:00Z","v":2110,"vw":17.7545},{"c":17.76,"h":17.78,"l":17.76,"n":21,"o":17.76,"t":"2026-10-21T15:25:00Z","v":2732,"vw":17.769053},{"c":17.8,"h":17.8,"l":17.77,"n":19,"o":17.79,"t":"2026-10-21T15:30:00Z","v":2934,"vw":17.786966},{"c":17.775,"h":17.81,"l":17.775,"n":2,"o":17.81,"t":"2026-10-21T15:35:00Z","v":200,"vw":17.7925},{"c":17.83,"h":17.83,"l":17.81,"n":3,"o":17.81,"t":"2026-10-21T15:40:00Z","v":218,"vw":17.819217},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-21T15:45:00Z","v":1205,"vw":17.82},{"c":17.84,"h":17.84,"l":17.84,"n":7,"o":17.84,"t":"2026-10-21T15:50:00Z","v":2001,"vw":17.84},{"c":17.83,"h":17.85,"l":17.8148,"n":9,"o":17.8148,"t":"2026-10-21T15:55:00Z","v":821,"vw":17.83343},{"c":17.8,"h":17.83,"l":17.8,"n":21,"o":17.82,"t":"2026-10-21T16:00:00Z","v":1197,"vw":17.806202},{"c":17.81,"h":17.81,"l":17.8,"n":67,"o":17.8,"t":"2026-10-21T16:05:00Z","v":5970,"vw":17.802059},{"c":17.815,"h":17.82,"l":17.8,"n":14,"o":17.81,"t":"2026-10-21T16:10:00Z","v":1008,"vw":17.816038},{"c":17.81,"h":17.81,"l":17.81,"n":15,"o":17.81,"t":"2026-10-21T16:15:00Z","v":1797,"vw":17.81},{"c":17.8,"h":17.83,"l":17.8,"n":82,"o":17.83,"t":"2026-10-21T16:20:00Z","v":25333,"vw":17.801042},{"c":17.81,"h":17.81,"l":17.81,"n":8,"o":17.81,"t":"2026-10-21T16:25:00Z","v":1316,"vw":17.81},{"c":17.8,"h":17.815,"l":17.8,"n":24,"o":17.815,"t":"2026-10-21T16:30:00Z","v":4979,"vw":17.806557},{"c":17.9,"h":17.9,"l":17.8,"n":51,"o":17.8,"t":"2026-10-21T16:35:00Z","v":4055,"vw":17.825123},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-21T16:40:00Z","v":110,"vw":17.9},{"c":17.8651,"h":17.8651,"l":17.8642,"n":3,"o":17.8642,"t":"2026-10-21T16:45:00Z","v":830,"vw":17.864425},{"c":17.84,"h":17.865,"l":17.84,"n":8,"o":17.865,"t":"2026-10-21T16:50:00Z","v":686,"vw":17.855},{"c":17.8,"h":17.86,"l":17.8,"n":26,"o":17.86,"t":"2026-10-21T16:55:00Z","v":16534,"vw":17.80076},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-21T17:05:00Z","v":100,"vw":17.84},{"c":17.835,"h":17.86,"l":17.835,"n":4,"o":17.86,"t":"2026-10-21T17:15:00Z","v":1295,"vw":17.84068},{"c":17.8425,"h":17.86,"l":17.82,"n":100,"o":17.85,"t":"2026-10-21T17:20:00Z","v":28745,"vw":17.83739},{"c":17.84,"h":17.86,"l":17.84,"n":2,"o":17.86,"t":"2026-10-21T17:25:00Z","v":1114,"vw":17.845386},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-21T17:30:00Z","v":100,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-21T17:35:00Z","v":170,"vw":17.85},{"c":17.8344,"h":17.8344,"l":17.8344,"n":4,"o":17.8344,"t":"2026-10-21T17:40:00Z","v":282,"vw":17.8344},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-21T17:55:00Z","v":169,"vw":17.9},{"c":17.92,"h":17.92,"l":17.87,"n":3,"o":17.87,"t":"2026-10-21T18:00:00Z","v":781,"vw":17.87641},{"c":17.9,"h":17.9,"l":17.89,"n":6,"o":17.89,"t":"2026-10-21T18:05:00Z","v":600,"vw":17.891667},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-21T18:10:00Z","v":172,"vw":17.89},{"c":17.84,"h":17.87,"l":17.84,"n":13,"o":17.87,"t":"2026-10-21T18:20:00Z","v":1892,"vw":17.84426},{"c":17.8,"h":17.82,"l":17.8,"n":31,"o":17.81,"t":"2026-10-21T18:25:00Z","v":7799,"vw":17.806534},{"c":17.83,"h":17.83,"l":17.8,"n":28,"o":17.8,"t":"2026-10-21T18:30:00Z","v":5764,"vw":17.802532},{"c":17.81,"h":17.83,"l":17.8,"n":20,"o":17.81,"t":"2026-10-21T18:35:00Z","v":3681,"vw":17.811914},{"c":17.8108,"h":17.8108,"l":17.81,"n":9,"o":17.81,"t":"2026-10-21T18:40:00Z","v":1453,"vw":17.810185},{"c":17.8,"h":17.8,"l":17.8,"n":26,"o":17.8,"t":"2026-10-21T18:45:00Z","v":1662,"vw":17.8},{"c":17.72,"h":17.75,"l":17.72,"n":3,"o":17.75,"t":"2026-10-21T18:50:00Z","v":693,"vw":17.745489},{"c":17.78,"h":17.785,"l":17.78,"n":8,"o":17.785,"t":"2026-10-21T18:55:00Z","v":406,"vw":17.782857},{"c":17.66,"h":17.71,"l":17.6101,"n":61,"o":17.71,"t":"2026-10-21T19:00:00Z","v":43535,"vw":17.650791},{"c":17.66,"h":17.72,"l":17.66,"n":11,"o":17.72,"t":"2026-10-21T19:05:00Z","v":2543,"vw":17.691667},{"c":17.66,"h":17.68,"l":17.6301,"n":14,"o":17.6301,"t":"2026-10-21T19:10:00Z","v":9518,"vw":17.6357},{"c":17.68,"h":17.725,"l":17.63,"n":31,"o":17.66,"t":"2026-10-21T19:20:00Z","v":6668,"vw":17.66772},{"c":17.75,"h":17.75,"l":17.72,"n":4,"o":17.72,"t":"2026-10-21T19:25:00Z","v":1188,"vw":17.722956},{"c":17.8027,"h":17.8027,"l":17.8027,"n":5,"o":17.8027,"t":"2026-10-21T19:30:00Z","v":153,"vw":17.8027},{"c":17.725,"h":17.765,"l":17.72,"n":5,"o":17.72,"t":"2026-10-21T19:35:00Z","v":600,"vw":17.729167},{"c":17.785,"h":17.785,"l":17.7,"n":15,"o":17.73,"t":"2026-10-21T19:40:00Z","v":4073,"vw":17.75625},{"c":17.79,"h":17.79,"l":17.7448,"n":75,"o":17.7448,"t":"2026-10-21T19:45:00Z","v":5842,"vw":17.777007},{"c":17.79,"h":17.79,"l":17.79,"n":7,"o":17.79,"t":"2026-10-21T19:50:00Z","v":290,"vw":17.79},{"c":17.775,"h":17.81,"l":17.755,"n":31,"o":17.755,"t":"2026-10-21T19:55:00Z","v":4060,"vw":17.791624},{"c":17.88,"h":17.88,"l":17.83,"n":8,"o":17.83,"t":"2026-10-21T20:00:00Z","v":4071,"vw":17.833594},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-22T08:00:00Z","v":331,"vw":17.01},{"c":17.31,"h":17.31,"l":17.31,"n":8,"o":17.31,"t":"2026-10-22T11:25:00Z","v":514,"vw":17.31},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-22T11:30:00Z","v":5000,"vw":17.21},{"c":17.228,"h":17.228,"l":17.228,"n":1,"o":17.228,"t":"2026-10-22T13:15:00Z","v":500,"vw":17.228},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-22T13:25:00Z","v":100,"vw":17.22},{"c":17.29,"h":17.32,"l":17.25,"n":43,"o":17.32,"t":"2026-10-22T13:30:00Z","v":23075,"vw":17.295456},{"c":17.27,"h":17.39,"l":17.27,"n":120,"o":17.355,"t":"2026-10-22T13:35:00Z","v":35021,"vw":17.323478},{"c":17.26,"h":17.285,"l":17.24,"n":76,"o":17.27,"t":"2026-10-22T13:40:00Z","v":14193,"vw":17.259545},{"c":17.24,"h":17.24,"l":17.19,"n":35,"o":17.22,"t":"2026-10-22T13:45:00Z","v":4626,"vw":17.209832},{"c":17.165,"h":17.24,"l":17.13,"n":116,"o":17.24,"t":"2026-10-22T13:50:00Z","v":24996,"vw":17.15974},{"c":17.21,"h":17.21,"l":17.14,"n":190,"o":17.14,"t":"2026-10-22T13:55:00Z","v":39394,"vw":17.181789},{"c":17.1464,"h":17.245,"l":17.1464,"n":92,"o":17.21,"t":"2026-10-22T14:00:00Z","v":15560,"vw":17.205403},{"c":17.08,"h":17.17,"l":17.03,"n":138,"o":17.17,"t":"2026-10-22T14:05:00Z","v":45418,"vw":17.095479},{"c":17.08,"h":17.09,"l":17.03,"n":49,"o":17.07,"t":"2026-10-22T14:10:00Z","v":10054,"vw":17.051718},{"c":17.05,"h":17.07,"l":17.04,"n":25,"o":17.07,"t":"2026-10-22T14:15:00Z","v":6949,"vw":17.044739},{"c":16.98,"h":17.045,"l":16.975,"n":98,"o":17.045,"t":"2026-10-22T14:20:00Z","v":14015,"vw":17.004506},{"c":16.94,"h":16.9899,"l":16.94,"n":29,"o":16.98,"t":"2026-10-22T14:25:00Z","v":4006,"vw":16.956426},{"c":16.94,"h":16.95,"l":16.92,"n":42,"o":16.94,"t":"2026-10-22T14:30:00Z","v":7350,"vw":16.936332},{"c":16.855,"h":16.925,"l":16.85,"n":46,"o":16.91,"t":"2026-10-22T14:35:00Z","v":16369,"vw":16.882069},{"c":16.925,"h":16.94,"l":16.87,"n":76,"o":16.87,"t":"2026-10-22T14:40:00Z","v":14345,"vw":16.907117},{"c":16.895,"h":16.9108,"l":16.895,"n":23,"o":16.9108,"t":"2026-10-22T14:45:00Z","v":5887,"vw":16.905017},{"c":16.87,"h":16.885,"l":16.855,"n":15,"o":16.885,"t":"2026-10-22T14:50:00Z","v":776,"vw":16.87},{"c":16.83,"h":16.86,"l":16.82,"n":92,"o":16.84,"t":"2026-10-22T14:55:00Z","v":21046,"vw":16.842777},{"c":16.815,"h":16.87,"l":16.81,"n":92,"o":16.86,"t":"2026-10-22T15:00:00Z","v":27877,"vw":16.832436},{"c":16.79,"h":16.82,"l":16.78,"n":80,"o":16.81,"t":"2026-10-22T15:05:00Z","v":10708,"vw":16.800173},{"c":16.74,"h":16.79,"l":16.74,"n":73,"o":16.79,"t":"2026-10-22T15:10:00Z","v":27961,"vw":16.758199},{"c":16.82,"h":16.82,"l":16.745,"n":74,"o":16.745,"t":"2026-10-22T15:15:00Z","v":22106,"vw":16.772367},{"c":16.875,"h":16.88,"l":16.83,"n":30,"o":16.83,"t":"2026-10-22T15:20:00Z","v":12612,"vw":16.850669},{"c":16.8476,"h":16.8801,"l":16.83,"n":18,"o":16.87,"t":"2026-10-22T15:25:00Z","v":1921,"vw":16.859651},{"c":16.8,"h":16.825,"l":16.775,"n":74,"o":16.825,"t":"2026-10-22T15:30:00Z","v":22653,"vw":16.794835},{"c":16.875,"h":16.89,"l":16.805,"n":23,"o":16.805,"t":"2026-10-22T15:35:00Z","v":3776,"vw":16.845185},{"c":16.79,"h":16.865,"l":16.79,"n":39,"o":16.865,"t":"2026-10-22T15:40:00Z","v":3888,"vw":16.82653},{"c":16.81,"h":16.82,"l":16.78,"n":60,"o":16.82,"t":"2026-10-22T15:45:00Z","v":16641,"vw":16.815293},{"c":16.86,"h":16.865,"l":16.805,"n":19,"o":16.805,"t":"2026-10-22T15:50:00Z","v":8412,"vw":16.856125},{"c":16.865,"h":16.8839,"l":16.85,"n":18,"o":16.8806,"t":"2026-10-22T15:55:00Z","v":3580,"vw":16.873293},{"c":16.88,"h":16.93,"l":16.88,"n":45,"o":16.93,"t":"2026-10-22T16:00:00Z","v":10050,"vw":16.905299},{"c":16.85,"h":16.8722,"l":16.8305,"n":15,"o":16.8706,"t":"2026-10-22T16:05:00Z","v":1395,"vw":16.854474},{"c":16.835,"h":16.85,"l":16.835,"n":6,"o":16.845,"t":"2026-10-22T16:10:00Z","v":590,"vw":16.842273},{"c":16.895,"h":16.905,"l":16.85,"n":34,"o":16.86,"t":"2026-10-22T16:15:00Z","v":2423,"vw":16.87904},{"c":16.85,"h":16.895,"l":16.85,"n":15,"o":16.895,"t":"2026-10-22T16:20:00Z","v":1913,"vw":16.875347},{"c":16.845,"h":16.91,"l":16.845,"n":13,"o":16.85,"t":"2026-10-22T16:25:00Z","v":1932,"vw":16.867195},{"c":16.86,"h":16.8688,"l":16.86,"n":13,"o":16.8688,"t":"2026-10-22T16:30:00Z","v":963,"vw":16.863775},{"c":16.885,"h":16.9,"l":16.86,"n":23,"o":16.86,"t":"2026-10-22T16:35:00Z","v":2019,"vw":16.876118},{"c":16.865,"h":16.87,"l":16.865,"n":7,"o":16.87,"t":"2026-10-22T16:40:00Z","v":578,"vw":16.868185},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-22T16:45:00Z","v":300,"vw":16.83},{"c":16.845,"h":16.845,"l":16.8,"n":13,"o":16.81,"t":"2026-10-22T16:50:00Z","v":2233,"vw":16.81025},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-22T16:55:00Z","v":100,"vw":16.85},{"c":16.82,"h":16.845,"l":16.82,"n":8,"o":16.84,"t":"2026-10-22T17:00:00Z","v":609,"vw":16.830507},{"c":16.76,"h":16.83,"l":16.76,"n":28,"o":16.83,"t":"2026-10-22T17:05:00Z","v":1942,"vw":16.792838},{"c":16.8121,"h":16.8121,"l":16.81,"n":10,"o":16.81,"t":"2026-10-22T17:10:00Z","v":1778,"vw":16.811482},{"c":16.85,"h":16.87,"l":16.78,"n":69,"o":16.8,"t":"2026-10-22T17:15:00Z","v":5869,"vw":16.805525},{"c":16.84,"h":16.8808,"l":16.8,"n":13,"o":16.8808,"t":"2026-10-22T17:20:00Z","v":1942,"vw":16.857933},{"c":16.795,"h":16.83,"l":16.795,"n":11,"o":16.83,"t":"2026-10-22T17:35:00Z","v":1663,"vw":16.807276},{"c":16.83,"h":16.83,"l":16.78,"n":2,"o":16.78,"t":"2026-10-22T17:40:00Z","v":1600,"vw":16.783125},{"c":16.77,"h":16.84,"l":16.76,"n":57,"o":16.835,"t":"2026-10-22T17:45:00Z","v":13234,"vw":16.800626},{"c":16.74,"h":16.78,"l":16.74,"n":25,"o":16.78,"t":"2026-10-22T17:50:00Z","v":3609,"vw":16.763259},{"c":16.75,"h":16.75,"l":16.75,"n":10,"o":16.75,"t":"2026-10-22T17:55:00Z","v":5707,"vw":16.75},{"c":16.7181,"h":16.7279,"l":16.69,"n":24,"o":16.7279,"t":"2026-10-22T18:00:00Z","v":3443,"vw":16.700332},{"c":16.71,"h":16.71,"l":16.71,"n":3,"o":16.71,"t":"2026-10-22T18:05:00Z","v":124,"vw":16.71},{"c":16.715,"h":16.7343,"l":16.715,"n":11,"o":16.728,"t":"2026-10-22T18:10:00Z","v":667,"vw":16.724587},{"c":16.755,"h":16.755,"l":16.715,"n":34,"o":16.72,"t":"2026-10-22T18:15:00Z","v":2433,"vw":16.730012},{"c":16.7899,"h":16.7899,"l":16.755,"n":14,"o":16.755,"t":"2026-10-22T18:20:00Z","v":1753,"vw":16.762526},{"c":16.73,"h":16.7894,"l":16.72,"n":23,"o":16.76,"t":"2026-10-22T18:25:00Z","v":4413,"vw":16.761847},{"c":16.71,"h":16.73,"l":16.69,"n":41,"o":16.73,"t":"2026-10-22T18:30:00Z","v":7656,"vw":16.709807},{"c":16.702,"h":16.7483,"l":16.69,"n":56,"o":16.69,"t":"2026-10-22T18:35:00Z","v":21787,"vw":16.70654},{"c":16.72,"h":16.72,"l":16.695,"n":25,"o":16.7,"t":"2026-10-22T18:40:00Z","v":5405,"vw":16.701558},{"c":16.725,"h":16.735,"l":16.69,"n":54,"o":16.73,"t":"2026-10-22T18:45:00Z","v":6555,"vw":16.718196},{"c":16.7,"h":16.7115,"l":16.7,"n":12,"o":16.7115,"t":"2026-10-22T18:50:00Z","v":1234,"vw":16.701646},{"c":16.7,"h":16.71,"l":16.7,"n":14,"o":16.705,"t":"2026-10-22T18:55:00Z","v":918,"vw":16.702151},{"c":16.65,"h":16.695,"l":16.62,"n":78,"o":16.695,"t":"2026-10-22T19:00:00Z","v":8484,"vw":16.631017},{"c":16.6991,"h":16.6991,"l":16.65,"n":21,"o":16.66,"t":"2026-10-22T19:05:00Z","v":1646,"vw":16.665922},{"c":16.645,"h":16.7,"l":16.63,"n":210,"o":16.635,"t":"2026-10-22T19:10:00Z","v":48310,"vw":16.658065},{"c":16.66,"h":16.68,"l":16.62,"n":24,"o":16.67,"t":"2026-10-22T19:15:00Z","v":5295,"vw":16.660285},{"c":16.685,"h":16.7,"l":16.65,"n":42,"o":16.66,"t":"2026-10-22T19:20:00Z","v":5311,"vw":16.680755},{"c":16.725,"h":16.725,"l":16.695,"n":17,"o":16.695,"t":"2026-10-22T19:25:00Z","v":2170,"vw":16.709227},{"c":16.72,"h":16.73,"l":16.72,"n":9,"o":16.73,"t":"2026-10-22T19:30:00Z","v":5907,"vw":16.720517},{"c":16.675,"h":16.7,"l":16.6601,"n":96,"o":16.69,"t":"2026-10-22T19:35:00Z","v":8938,"vw":16.680289},{"c":16.67,"h":16.68,"l":16.66,"n":99,"o":16.67,"t":"2026-10-22T19:40:00Z","v":10930,"vw":16.667261},{"c":16.69,"h":16.7,"l":16.66,"n":319,"o":16.67,"t":"2026-10-22T19:45:00Z","v":40607,"vw":16.678793},{"c":16.7243,"h":16.7484,"l":16.7106,"n":32,"o":16.7484,"t":"2026-10-22T19:50:00Z","v":1739,"vw":16.733822},{"c":16.69,"h":16.73,"l":16.65,"n":167,"o":16.6905,"t":"2026-10-22T19:55:00Z","v":33934,"vw":16.677833},{"c":16.695,"h":16.695,"l":16.695,"n":8,"o":16.695,"t":"2026-10-22T20:00:00Z","v":4343,"vw":16.695},{"c":16.63,"h":16.63,"l":16.63,"n":9,"o":16.63,"t":"2026-10-22T20:05:00Z","v":1700,"vw":16.63}],"history":[{"c":26.07,"h":26.95,"l":25.9,"n":1893,"o":26.95,"t":"2024-10-21T04:00:00Z","v":260252,"vw":26.215755},{"c":25.67,"h":26.15,"l":25.1,"n":1864,"o":25.84,"t":"2024-10-22T04:00:00Z","v":203379,"vw":25.574042},{"c":24.78,"h":25.57,"l":24.3,"n":2018,"o":25.57,"t":"2024-10-23T04:00:00Z","v":281723,"vw":24.794584},{"c":24.81,"h":25.05,"l":24.36,"n":1531,"o":24.81,"t":"2024-10-24T04:00:00Z","v":118777,"vw":24.681815},{"c":24.59,"h":25.22,"l":24.4331,"n":902,"o":25.22,"t":"2024-10-25T04:00:00Z","v":80221,"vw":24.818451},{"c":24.61,"h":24.7899,"l":23.81,"n":1304,"o":24.3,"t":"2024-10-28T04:00:00Z","v":152128,"vw":24.204786},{"c":23.81,"h":24.515,"l":23.61,"n":1099,"o":24.4,"t":"2024-10-29T04:00:00Z","v":123356,"vw":23.990119},{"c":23.77,"h":24.13,"l":23.45,"n":1635,"o":23.8,"t":"2024-10-30T04:00:00Z","v":238743,"vw":23.858831},{"c":23.19,"h":23.8,"l":22.7798,"n":1406,"o":23.8,"t":"2024-10-31T04:00:00Z","v":174041,"vw":23.178342},{"c":22.73,"h":23.8,"l":22.57,"n":832,"o":23.77,"t":"2024-11-01T04:00:00Z","v":87216,"vw":23.220511},{"c":22.26,"h":22.42,"l":21.68,"n":2019,"o":22.31,"t":"2024-11-04T05:00:00Z","v":298138,"vw":22.098399},{"c":22.245,"h":22.67,"l":22.0101,"n":914,"o":22.67,"t":"2024-11-05T05:00:00Z","v":126265,"vw":22.294555},{"c":22.39,"h":23.07,"l":21.73,"n":1026,"o":23.03,"t":"2024-11-06T05:00:00Z","v":162520,"vw":22.331388},{"c":23.56,"h":23.8544,"l":22.6,"n":1855,"o":22.71,"t":"2024-11-07T05:00:00Z","v":220658,"vw":23.306295},{"c":23.03,"h":23.34,"l":22.53,"n":753,"o":23.29,"t":"2024-11-08T05:00:00Z","v":77615,"vw":22.913338},{"c":22.5,"h":23,"l":21.9001,"n":1118,"o":22.83,"t":"2024-11-11T05:00:00Z","v":144713,"vw":22.217057},{"c":22.43,"h":22.45,"l":21.11,"n":2173,"o":21.7,"t":"2024-11-12T05:00:00Z","v":284144,"vw":21.705108},{"c":21.42,"h":22.76,"l":21.4,"n":1859,"o":22.76,"t":"2024-11-13T05:00:00Z","v":278558,"vw":21.699395},{"c":21.64,"h":21.82,"l":21.24,"n":882,"o":21.58,"t":"2024-11-14T05:00:00Z","v":120378,"vw":21.579906},{"c":21.89,"h":23.1594,"l":21.04,"n":1842,"o":21.3,"t":"2024-11-15T05:00:00Z","v":321243,"vw":22.294987},{"c":23.59,"h":24.27,"l":22.595,"n":1856,"o":22.63,"t":"2024-11-18T05:00:00Z","v":346066,"vw":23.571273},{"c":24.28,"h":24.33,"l":23.3,"n":1657,"o":23.72,"t":"2024-11-19T05:00:00Z","v":320983,"vw":23.989622},{"c":23.535,"h":24.24,"l":23.1101,"n":969,"o":23.93,"t":"2024-11-20T05:00:00Z","v":123051,"vw":23.738143},{"c":24.16,"h":24.1899,"l":23.19,"n":1164,"o":23.71,"t":"2024-11-21T05:00:00Z","v":96774,"vw":23.818235},{"c":24.15,"h":24.34,"l":23.7,"n":1015,"o":24.18,"t":"2024-11-22T05:00:00Z","v":104809,"vw":24.058449},{"c":23.29,"h":24.25,"l":23.0001,"n":1141,"o":24.01,"t":"2024-11-25T05:00:00Z","v":135061,"vw":23.506576},{"c":23.115,"h":23.53,"l":22.87,"n":584,"o":23.15,"t":"2024-11-26T05:00:00Z","v":67457,"vw":23.23871},{"c":23.11,"h":23.63,"l":23.03,"n":419,"o":23.05,"t":"2024-11-27T05:00:00Z","v":46259,"vw":23.298697},{"c":23.45,"h":24.16,"l":23.04,"n":817,"o":23.05,"t":"2024-11-29T05:00:00Z","v":112762,"vw":23.695452},{"c":22.99,"h":23.81,"l":22.69,"n":866,"o":23.81,"t":"2024-12-02T05:00:00Z","v":89476,"vw":23.015135},{"c":23.025,"h":23.18,"l":22.4,"n":471,"o":22.77,"t":"2024-12-03T05:00:00Z","v":65282,"vw":22.836881},{"c":22.95,"h":23.54,"l":22.5869,"n":658,"o":23.1,"t":"2024-12-04T05:00:00Z","v":115704,"vw":23.085541},{"c":23.39,"h":23.59,"l":22.58,"n":826,"o":22.75,"t":"2024-12-05T05:00:00Z","v":112419,"vw":23.159673},{"c":22.83,"h":23.345,"l":22.7298,"n":555,"o":23.23,"t":"2024-12-06T05:00:00Z","v":56334,"vw":23.04304},{"c":21.94,"h":23.18,"l":21.91,"n":903,"o":23.18,"t":"2024-12-09T05:00:00Z","v":103660,"vw":22.351098},{"c":22.34,"h":22.34,"l":21.81,"n":406,"o":21.94,"t":"2024-12-10T05:00:00Z","v":64875,"vw":22.119932},{"c":22.67,"h":22.7,"l":21.92,"n":502,"o":22.35,"t":"2024-12-11T05:00:00Z","v":76579,"vw":22.372349},{"c":21.16,"h":21.85,"l":21,"n":1666,"o":21.85,"t":"2024-12-12T05:00:00Z","v":176019,"vw":21.291561},{"c":20.54,"h":21.44,"l":20.44,"n":2585,"o":21.44,"t":"2024-12-13T05:00:00Z","v":365569,"vw":20.682086},{"c":19.98,"h":20.54,"l":19.78,"n":1513,"o":20.54,"t":"2024-12-16T05:00:00Z","v":231708,"vw":20.012538},{"c":19.56,"h":19.9,"l":19.22,"n":1914,"o":19.9,"t":"2024-12-17T05:00:00Z","v":239941,"vw":19.443562},{"c":18.98,"h":19.96,"l":18.7,"n":1693,"o":19.5,"t":"2024-12-18T05:00:00Z","v":260304,"vw":19.396967},{"c":19.05,"h":19.22,"l":18.8001,"n":1509,"o":18.99,"t":"2024-12-19T05:00:00Z","v":186721,"vw":18.983207},{"c":18.91,"h":19.21,"l":18.57,"n":2381,"o":18.81,"t":"2024-12-20T05:00:00Z","v":317204,"vw":18.99122},{"c":19.21,"h":19.25,"l":19.01,"n":1668,"o":19.2,"t":"2024-12-23T05:00:00Z","v":176760,"vw":19.150174},{"c":18.77,"h":19.21,"l":18.5,"n":1056,"o":19.03,"t":"2024-12-24T05:00:00Z","v":115532,"vw":18.741903},{"c":18.81,"h":18.95,"l":18.63,"n":650,"o":18.8,"t":"2024-12-26T05:00:00Z","v":70613,"vw":18.801357},{"c":18.93,"h":18.99,"l":18.59,"n":1135,"o":18.74,"t":"2024-12-27T05:00:00Z","v":206856,"vw":18.816788},{"c":18.59,"h":18.816,"l":18.4601,"n":1200,"o":18.61,"t":"2024-12-30T05:00:00Z","v":182808,"vw":18.575514},{"c":18.58,"h":18.94,"l":18.53,"n":1900,"o":18.59,"t":"2024-12-31T05:00:00Z","v":291339,"vw":18.653785},{"c":20.84,"h":20.89,"l":19.08,"n":2495,"o":19.08,"t":"2025-01-02T05:00:00Z","v":311648,"vw":20.232928},{"c":20.93,"h":21.13,"l":20.295,"n":1963,"o":20.88,"t":"2025-01-03T05:00:00Z","v":211944,"vw":20.799881},{"c":21.12,"h":21.91,"l":21.09,"n":2074,"o":21.17,"t":"2025-01-06T05:00:00Z","v":260658,"vw":21.457226},{"c":20.22,"h":21.23,"l":20.15,"n":1130,"o":21.22,"t":"2025-01-07T05:00:00Z","v":150298,"vw":20.528325},{"c":19.95,"h":20.11,"l":19.4047,"n":5247,"o":20.11,"t":"2025-01-08T05:00:00Z","v":585166,"vw":19.786392},{"c":19.25,"h":19.69,"l":19.12,"n":2165,"o":19.52,"t":"2025-01-10T05:00:00Z","v":266414,"vw":19.33148},{"c":19.48,"h":19.805,"l":19.15,"n":594,"o":19.31,"t":"2025-01-13T05:00:00Z","v":77836,"vw":19.486025},{"c":19.71,"h":20,"l":19.615,"n":417,"o":20,"t":"2025-01-14T05:00:00Z","v":30403,"vw":19.780995},{"c":19.86,"h":20.1,"l":19.61,"n":867,"o":20.1,"t":"2025-01-15T05:00:00Z","v":115922,"vw":19.842813},{"c":19.51,"h":19.96,"l":19.43,"n":1910,"o":19.91,"t":"2025-01-16T05:00:00Z","v":462752,"vw":19.543646},{"c":20,"h":20.3,"l":19.56,"n":1141,"o":19.7,"t":"2025-01-17T05:00:00Z","v":231713,"vw":20.063083},{"c":20.66,"h":20.75,"l":20.04,"n":1317,"o":20.04,"t":"2025-01-21T05:00:00Z","v":155613,"vw":20.460597},{"c":21.84,"h":22.3,"l":20.9,"n":2766,"o":21.01,"t":"2025-01-22T05:00:00Z","v":310180,"vw":21.750721},{"c":22.12,"h":22.18,"l":21.4136,"n":1594,"o":21.53,"t":"2025-01-23T05:00:00Z","v":184871,"vw":21.910887},{"c":21.36,"h":22.27,"l":21.2582,"n":1554,"o":22.12,"t":"2025-01-24T05:00:00Z","v":163270,"vw":21.675049},{"c":19.05,"h":20.4,"l":18.9,"n":5415,"o":20.4,"t":"2025-01-27T05:00:00Z","v":733547,"vw":19.333824},{"c":19.12,"h":19.32,"l":18.52,"n":3186,"o":19.11,"t":"2025-01-28T05:00:00Z","v":395395,"vw":18.925384},{"c":19.85,"h":20,"l":19.12,"n":1052,"o":19.14,"t":"2025-01-29T05:00:00Z","v":139770,"vw":19.68477},{"c":20.06,"h":20.3655,"l":19.905,"n":1024,"o":19.95,"t":"2025-01-30T05:00:00Z","v":86506,"vw":20.16765},{"c":19.52,"h":20.2789,"l":19.4003,"n":865,"o":20.27,"t":"2025-01-31T05:00:00Z","v":109840,"vw":19.905694},{"c":19.1,"h":19.5768,"l":18.8,"n":11871,"o":18.9,"t":"2025-02-03T05:00:00Z","v":1400686,"vw":19.388249},{"c":19.85,"h":20.0014,"l":19.15,"n":555,"o":19.15,"t":"2025-02-04T05:00:00Z","v":85453,"vw":19.745844},{"c":19.74,"h":20.05,"l":19.57,"n":1800,"o":19.97,"t":"2025-02-05T05:00:00Z","v":239885,"vw":19.768602},{"c":19.2,"h":19.84,"l":18.9601,"n":1253,"o":19.84,"t":"2025-02-06T05:00:00Z","v":126620,"vw":19.261723},{"c":19.36,"h":19.76,"l":19.15,"n":7777,"o":19.15,"t":"2025-02-07T05:00:00Z","v":910389,"vw":19.413379},{"c":19.08,"h":19.71,"l":19.06,"n":1132,"o":19.71,"t":"2025-02-10T05:00:00Z","v":175143,"vw":19.390109},{"c":18.84,"h":19.23,"l":18.82,"n":1264,"o":19,"t":"2025-02-11T05:00:00Z","v":140641,"vw":18.978957},{"c":19.02,"h":19.37,"l":18.5934,"n":8230,"o":18.81,"t":"2025-02-12T05:00:00Z","v":1287503,"vw":19.067713},{"c":18.94,"h":19,"l":18.63,"n":1384,"o":18.83,"t":"2025-02-13T05:00:00Z","v":132594,"vw":18.802577},{"c":17.94,"h":18.85,"l":17.86,"n":3091,"o":18.85,"t":"2025-02-14T05:00:00Z","v":344995,"vw":18.224992},{"c":18.06,"h":18.1741,"l":17.5885,"n":2160,"o":17.98,"t":"2025-02-18T05:00:00Z","v":858893,"vw":17.898661},{"c":17.61,"h":17.86,"l":17.3461,"n":2089,"o":17.86,"t":"2025-02-19T05:00:00Z","v":569977,"vw":17.592589},{"c":17.55,"h":17.8776,"l":17.4314,"n":1429,"o":17.65,"t":"2025-02-20T05:00:00Z","v":293450,"vw":17.620878},{"c":16.99,"h":17.57,"l":16.85,"n":2336,"o":17.57,"t":"2025-02-21T05:00:00Z","v":301905,"vw":17.135403},{"c":16.8,"h":16.99,"l":16.52,"n":2083,"o":16.99,"t":"2025-02-24T05:00:00Z","v":496975,"vw":16.777898},{"c":16.08,"h":16.62,"l":15.81,"n":3392,"o":16.61,"t":"2025-02-25T05:00:00Z","v":487900,"vw":16.061263},{"c":16.38,"h":16.78,"l":16.13,"n":2331,"o":16.26,"t":"2025-02-26T05:00:00Z","v":355869,"vw":16.546824},{"c":15.69,"h":16.72,"l":15.61,"n":2644,"o":16.43,"t":"2025-02-27T05:00:00Z","v":412818,"vw":15.980448},{"c":15.77,"h":15.98,"l":15.26,"n":9815,"o":15.69,"t":"2025-02-28T05:00:00Z","v":1367644,"vw":15.545342},{"c":14.5,"h":16.23,"l":14.335,"n":6026,"o":16.19,"t":"2025-03-03T05:00:00Z","v":883031,"vw":14.925666},{"c":15.06,"h":15.28,"l":14.13,"n":5228,"o":14.49,"t":"2025-03-04T05:00:00Z","v":732064,"vw":14.634985},{"c":15.24,"h":15.24,"l":14.8114,"n":6319,"o":15.06,"t":"2025-03-05T05:00:00Z","v":777936,"vw":14.939125},{"c":15.11,"h":15.37,"l":14.91,"n":11715,"o":15.07,"t":"2025-03-06T05:00:00Z","v":1968018,"vw":15.003852},{"c":14.61,"h":14.98,"l":14.33,"n":1738,"o":14.98,"t":"2025-03-07T05:00:00Z","v":257954,"vw":14.596979},{"c":13.99,"h":14.54,"l":13.705,"n":12875,"o":14.54,"t":"2025-03-10T04:00:00Z","v":1572888,"vw":14.039685},{"c":14.46,"h":14.6196,"l":13.67,"n":1729,"o":13.92,"t":"2025-03-11T04:00:00Z","v":231905,"vw":14.106986},{"c":14.45,"h":14.859,"l":14.4,"n":1488,"o":14.57,"t":"2025-03-12T04:00:00Z","v":345457,"vw":14.608227},{"c":14.47,"h":14.69,"l":14.21,"n":960,"o":14.54,"t":"2025-03-13T04:00:00Z","v":129926,"vw":14.408075},{"c":14.51,"h":14.84,"l":14.51,"n":730,"o":14.72,"t":"2025-03-14T04:00:00Z","v":94679,"vw":14.681223},{"c":15.37,"h":15.42,"l":14.76,"n":1483,"o":14.83,"t":"2025-03-17T04:00:00Z","v":237852,"vw":15.177935},{"c":15.27,"h":15.4099,"l":14.95,"n":940,"o":15.35,"t":"2025-03-18T04:00:00Z","v":147090,"vw":15.196098},{"c":15.87,"h":15.9199,"l":15.35,"n":1255,"o":15.47,"t":"2025-03-19T04:00:00Z","v":205457,"vw":15.618486},{"c":16.25,"h":16.41,"l":15.69,"n":1728,"o":15.84,"t":"2025-03-20T04:00:00Z","v":234680,"vw":16.129434},{"c":15.91,"h":16.19,"l":15.611,"n":2340,"o":16.19,"t":"2025-03-21T04:00:00Z","v":221570,"vw":15.808623},{"c":16.13,"h":16.34,"l":15.9,"n":1058,"o":15.98,"t":"2025-03-24T04:00:00Z","v":139661,"vw":16.08637},{"c":15.55,"h":16.22,"l":15.37,"n":1037,"o":16.22,"t":"2025-03-25T04:00:00Z","v":134105,"vw":15.684268},{"c":15.1,"h":15.437,"l":15.0201,"n":875,"o":15.39,"t":"2025-03-26T04:00:00Z","v":93376,"vw":15.191405},{"c":14.77,"h":15.078,"l":14.55,"n":1082,"o":15.05,"t":"2025-03-27T04:00:00Z","v":138247,"vw":14.833731},{"c":14.2,"h":14.69,"l":14.1,"n":1724,"o":14.54,"t":"2025-03-28T04:00:00Z","v":896956,"vw":14.262757},{"c":14.36,"h":14.42,"l":13.75,"n":2542,"o":14.08,"t":"2025-03-31T04:00:00Z","v":350169,"vw":14.172993},{"c":14.21,"h":14.34,"l":13.7,"n":1436,"o":14.3,"t":"2025-04-01T04:00:00Z","v":222063,"vw":14.042742},{"c":14.09,"h":14.11,"l":13.72,"n":2046,"o":14.03,"t":"2025-04-02T04:00:00Z","v":391389,"vw":13.924952},{"c":13.58,"h":13.879,"l":13.18,"n":2672,"o":13.49,"t":"2025-04-03T04:00:00Z","v":549434,"vw":13.612304},{"c":12.54,"h":13.2,"l":11.81,"n":3726,"o":13.01,"t":"2025-04-04T04:00:00Z","v":770143,"vw":12.379619},{"c":12.01,"h":13.2765,"l":11.52,"n":3295,"o":12.01,"t":"2025-04-07T04:00:00Z","v":640501,"vw":12.149639},{"c":11.92,"h":12.85,"l":11.71,"n":1363,"o":12.6,"t":"2025-04-08T04:00:00Z","v":254294,"vw":12.263547},{"c":13.09,"h":13.28,"l":11.72,"n":2386,"o":11.93,"t":"2025-04-09T04:00:00Z","v":444032,"vw":12.665303},{"c":13.13,"h":13.39,"l":12.81,"n":2297,"o":13.18,"t":"2025-04-10T04:00:00Z","v":332326,"vw":13.107351},{"c":13.93,"h":13.95,"l":13.15,"n":1291,"o":13.15,"t":"2025-04-11T04:00:00Z","v":194173,"vw":13.665248},{"c":13.92,"h":14.2,"l":13.73,"n":851,"o":14.1,"t":"2025-04-14T04:00:00Z","v":143977,"vw":13.925678},{"c":13.45,"h":13.97,"l":13.4201,"n":1136,"o":13.78,"t":"2025-04-15T04:00:00Z","v":176860,"vw":13.660638},{"c":13.74,"h":14.2243,"l":13.25,"n":1374,"o":13.26,"t":"2025-04-16T04:00:00Z","v":202695,"vw":13.882919},{"c":14.15,"h":14.2,"l":13.53,"n":1832,"o":13.8,"t":"2025-04-17T04:00:00Z","v":229980,"vw":14.009661},{"c":13.34,"h":14.13,"l":13.2,"n":1154,"o":14.13,"t":"2025-04-21T04:00:00Z","v":204326,"vw":13.441183},{"c":13.26,"h":13.55,"l":13.21,"n":1117,"o":13.45,"t":"2025-04-22T04:00:00Z","v":212860,"vw":13.338235},{"c":14.39,"h":14.65,"l":13.99,"n":1735,"o":13.99,"t":"2025-04-23T04:00:00Z","v":344982,"vw":14.437438},{"c":15.47,"h":15.52,"l":14.81,"n":2020,"o":14.9,"t":"2025-04-24T04:00:00Z","v":309188,"vw":15.288213},{"c":15.19,"h":15.2999,"l":15.04,"n":722,"o":15.24,"t":"2025-04-25T04:00:00Z","v":117597,"vw":15.182645},{"c":15.58,"h":15.6445,"l":15,"n":975,"o":15.25,"t":"2025-04-28T04:00:00Z","v":172996,"vw":15.228909},{"c":15.76,"h":16.09,"l":15.68,"n":971,"o":15.92,"t":"2025-04-29T04:00:00Z","v":173881,"vw":15.828831},{"c":15.59,"h":15.69,"l":15.14,"n":709,"o":15.31,"t":"2025-04-30T04:00:00Z","v":154548,"vw":15.411098},{"c":15.82,"h":16.0874,"l":15.55,"n":1095,"o":15.76,"t":"2025-05-01T04:00:00Z","v":247640,"vw":15.829889},{"c":16.3,"h":16.5,"l":16.06,"n":934,"o":16.06,"t":"2025-05-02T04:00:00Z","v":171321,"vw":16.34201},{"c":15.9,"h":16.14,"l":15.78,"n":758,"o":16.08,"t":"2025-05-05T04:00:00Z","v":127489,"vw":15.986331},{"c":16.49,"h":16.63,"l":15.69,"n":1442,"o":15.8,"t":"2025-05-06T04:00:00Z","v":252156,"vw":16.0087},{"c":16.86,"h":17.08,"l":16.52,"n":1871,"o":16.52,"t":"2025-05-07T04:00:00Z","v":323455,"vw":16.872069},{"c":16.83,"h":17.3,"l":16.7518,"n":1424,"o":17.19,"t":"2025-05-08T04:00:00Z","v":301506,"vw":16.90551},{"c":17.26,"h":17.2799,"l":16.71,"n":1117,"o":17.15,"t":"2025-05-09T04:00:00Z","v":231929,"vw":17.044478},{"c":17.03,"h":17.62,"l":16.97,"n":1566,"o":17.54,"t":"2025-05-12T04:00:00Z","v":238850,"vw":17.195352},{"c":17.26,"h":17.36,"l":16.89,"n":757,"o":16.89,"t":"2025-05-13T04:00:00Z","v":103797,"vw":17.115541},{"c":16.94,"h":17.14,"l":16.9,"n":1045,"o":17.08,"t":"2025-05-14T04:00:00Z","v":133250,"vw":16.990426},{"c":16.82,"h":16.86,"l":16.51,"n":638,"o":16.82,"t":"2025-05-15T04:00:00Z","v":105649,"vw":16.66541},{"c":15.87,"h":16.5,"l":15.87,"n":1594,"o":16.5,"t":"2025-05-16T04:00:00Z","v":184564,"vw":16.06699},{"c":15.81,"h":15.9432,"l":15.5701,"n":951,"o":15.8,"t":"2025-05-19T04:00:00Z","v":173780,"vw":15.758862},{"c":15.895,"h":15.97,"l":15.54,"n":836,"o":15.68,"t":"2025-05-20T04:00:00Z","v":109900,"vw":15.76764},{"c":16.04,"h":16.5575,"l":15.81,"n":983,"o":15.81,"t":"2025-05-21T04:00:00Z","v":155491,"vw":16.255596},{"c":15.81,"h":15.9924,"l":15.56,"n":1025,"o":15.89,"t":"2025-05-22T04:00:00Z","v":195348,"vw":15.78895},{"c":18.22,"h":18.3,"l":17.155,"n":4849,"o":17.22,"t":"2025-05-23T04:00:00Z","v":703889,"vw":17.931481},{"c":18.55,"h":19.19,"l":18.32,"n":2693,"o":19.19,"t":"2025-05-27T04:00:00Z","v":329781,"vw":18.724066},{"c":18.63,"h":19.021,"l":18.53,"n":1671,"o":18.66,"t":"2025-05-28T04:00:00Z","v":198382,"vw":18.701575},{"c":17.63,"h":18.645,"l":17.6,"n":2434,"o":18.5,"t":"2025-05-29T04:00:00Z","v":294341,"vw":17.873466},{"c":17.68,"h":17.79,"l":17.4106,"n":1005,"o":17.61,"t":"2025-05-30T04:00:00Z","v":150824,"vw":17.571268},{"c":17.22,"h":17.7527,"l":17.12,"n":1294,"o":17.67,"t":"2025-06-02T04:00:00Z","v":179939,"vw":17.357553},{"c":18.48,"h":18.66,"l":17.51,"n":2706,"o":17.51,"t":"2025-06-03T04:00:00Z","v":439502,"vw":18.333958},{"c":18.78,"h":18.95,"l":18.39,"n":1306,"o":18.95,"t":"2025-06-04T04:00:00Z","v":196195,"vw":18.691363},{"c":18.64,"h":18.91,"l":18.4586,"n":893,"o":18.91,"t":"2025-06-05T04:00:00Z","v":108015,"vw":18.660143},{"c":18.69,"h":18.7702,"l":18.1,"n":1678,"o":18.55,"t":"2025-06-06T04:00:00Z","v":332915,"vw":18.374635},{"c":19.4,"h":19.97,"l":19,"n":2602,"o":19,"t":"2025-06-09T04:00:00Z","v":511874,"vw":19.563433},{"c":18.345,"h":19.4,"l":18.2235,"n":2134,"o":19.4,"t":"2025-06-10T04:00:00Z","v":356361,"vw":18.506129},{"c":18.68,"h":19.14,"l":18.32,"n":1153,"o":18.56,"t":"2025-06-11T04:00:00Z","v":285233,"vw":18.678187},{"c":18.63,"h":18.89,"l":18.54,"n":606,"o":18.65,"t":"2025-06-12T04:00:00Z","v":79736,"vw":18.709192},{"c":18.79,"h":18.99,"l":17.97,"n":4244,"o":18.09,"t":"2025-06-13T04:00:00Z","v":840976,"vw":18.728142},{"c":20.77,"h":21.49,"l":20.18,"n":5077,"o":20.35,"t":"2025-06-16T04:00:00Z","v":929001,"vw":20.990763},{"c":20.77,"h":20.9799,"l":20.43,"n":2162,"o":20.96,"t":"2025-06-17T04:00:00Z","v":419476,"vw":20.649465},{"c":20.87,"h":21.08,"l":20.6301,"n":1659,"o":20.95,"t":"2025-06-18T04:00:00Z","v":274046,"vw":20.863331},{"c":19.93,"h":20.8574,"l":19.92,"n":3360,"o":20.5,"t":"2025-06-20T04:00:00Z","v":467213,"vw":20.088602},{"c":20.27,"h":20.5504,"l":19.85,"n":1532,"o":19.97,"t":"2025-06-23T04:00:00Z","v":219772,"vw":20.23564},{"c":20.5,"h":20.66,"l":20.0401,"n":1068,"o":20.27,"t":"2025-06-24T04:00:00Z","v":150143,"vw":20.406135},{"c":20.24,"h":20.6344,"l":20.11,"n":1034,"o":20.48,"t":"2025-06-25T04:00:00Z","v":94939,"vw":20.31651},{"c":21.17,"h":21.17,"l":20.32,"n":1490,"o":20.54,"t":"2025-06-26T04:00:00Z","v":154446,"vw":20.877348},{"c":20.61,"h":21.49,"l":20.3023,"n":1586,"o":21.17,"t":"2025-06-27T04:00:00Z","v":187724,"vw":20.873769},{"c":21.13,"h":21.25,"l":20.4,"n":1023,"o":20.86,"t":"2025-06-30T04:00:00Z","v":120244,"vw":20.851227},{"c":20.68,"h":21.13,"l":20.3,"n":1951,"o":21.13,"t":"2025-07-01T04:00:00Z","v":261950,"vw":20.518807},{"c":21.08,"h":21.1852,"l":20.41,"n":1224,"o":20.74,"t":"2025-07-02T04:00:00Z","v":139406,"vw":20.826202},{"c":21,"h":21.1,"l":20.582,"n":1092,"o":21.1,"t":"2025-07-03T04:00:00Z","v":129657,"vw":20.837317},{"c":20.82,"h":20.96,"l":20.1,"n":1693,"o":20.6,"t":"2025-07-07T04:00:00Z","v":219350,"vw":20.630326},{"c":19.95,"h":20.72,"l":19.45,"n":4060,"o":20.72,"t":"2025-07-08T04:00:00Z","v":524203,"vw":19.888995},{"c":19.38,"h":19.71,"l":19.27,"n":4412,"o":19.71,"t":"2025-07-09T04:00:00Z","v":582512,"vw":19.4126},{"c":19.67,"h":19.8029,"l":19.25,"n":1797,"o":19.42,"t":"2025-07-10T04:00:00Z","v":283568,"vw":19.542484},{"c":19.91,"h":20.0848,"l":19.33,"n":4955,"o":19.6,"t":"2025-07-11T04:00:00Z","v":1123019,"vw":19.781512},{"c":20.67,"h":20.67,"l":19.7522,"n":1632,"o":19.8,"t":"2025-07-14T04:00:00Z","v":256645,"vw":20.078418},{"c":20.92,"h":20.96,"l":20.08,"n":1647,"o":20.69,"t":"2025-07-15T04:00:00Z","v":258397,"vw":20.734606},{"c":21.9,"h":22.04,"l":20.92,"n":2753,"o":21.03,"t":"2025-07-16T04:00:00Z","v":450682,"vw":21.647575},{"c":22.28,"h":22.4822,"l":21.22,"n":2397,"o":21.65,"t":"2025-07-17T04:00:00Z","v":294793,"vw":22.190603},{"c":22.23,"h":22.622,"l":21.99,"n":1137,"o":22.44,"t":"2025-07-18T04:00:00Z","v":231304,"vw":22.360201},{"c":22.24,"h":22.6748,"l":21.84,"n":1801,"o":22.4,"t":"2025-07-21T04:00:00Z","v":222612,"vw":22.328235},{"c":22.84,"h":22.93,"l":22.01,"n":1176,"o":22.24,"t":"2025-07-22T04:00:00Z","v":197888,"vw":22.624083},{"c":22.8,"h":22.87,"l":22.1075,"n":1188,"o":22.54,"t":"2025-07-23T04:00:00Z","v":141255,"vw":22.535589},{"c":23.32,"h":23.46,"l":22.63,"n":1516,"o":22.84,"t":"2025-07-24T04:00:00Z","v":276356,"vw":23.048601},{"c":22.95,"h":23.29,"l":22.31,"n":1141,"o":23.29,"t":"2025-07-25T04:00:00Z","v":117689,"vw":22.721573},{"c":22.04,"h":22.29,"l":21.53,"n":1653,"o":22.14,"t":"2025-07-28T04:00:00Z","v":197714,"vw":21.798203},{"c":21.03,"h":22.06,"l":20.998,"n":1655,"o":21.855,"t":"2025-07-29T04:00:00Z","v":202977,"vw":21.293723},{"c":20.64,"h":21.33,"l":20.44,"n":1330,"o":20.8,"t":"2025-07-30T04:00:00Z","v":183957,"vw":20.787766},{"c":20.19,"h":20.825,"l":20.04,"n":1595,"o":20.63,"t":"2025-07-31T04:00:00Z","v":224239,"vw":20.275428},{"c":19.96,"h":20.05,"l":19.12,"n":2486,"o":19.89,"t":"2025-08-01T04:00:00Z","v":364648,"vw":19.647923},{"c":21.04,"h":21.13,"l":20.27,"n":1718,"o":20.27,"t":"2025-08-04T04:00:00Z","v":280903,"vw":20.650568},{"c":21.49,"h":21.505,"l":20.83,"n":1081,"o":21.27,"t":"2025-08-05T04:00:00Z","v":164995,"vw":21.275139},{"c":21.8,"h":22.07,"l":21.5,"n":1424,"o":21.63,"t":"2025-08-06T04:00:00Z","v":178007,"vw":21.743468},{"c":21.54,"h":21.97,"l":21.24,"n":799,"o":21.94,"t":"2025-08-07T04:00:00Z","v":106219,"vw":21.531893},{"c":21.55,"h":22.55,"l":21.37,"n":1582,"o":21.7,"t":"2025-08-08T04:00:00Z","v":454889,"vw":21.586423},{"c":21.25,"h":21.96,"l":21.0433,"n":839,"o":21.31,"t":"2025-08-11T04:00:00Z","v":99943,"vw":21.378824},{"c":21.7,"h":21.97,"l":21.3,"n":563,"o":21.63,"t":"2025-08-12T04:00:00Z","v":72707,"vw":21.664668},{"c":21.2,"h":22.05,"l":20.9001,"n":2005,"o":22.05,"t":"2025-08-13T04:00:00Z","v":243428,"vw":21.23935},{"c":21.375,"h":21.6181,"l":21,"n":746,"o":21.4,"t":"2025-08-14T04:00:00Z","v":114516,"vw":21.376514},{"c":21.48,"h":21.61,"l":20.975,"n":788,"o":21.39,"t":"2025-08-15T04:00:00Z","v":171936,"vw":21.404734},{"c":21.94,"h":21.9706,"l":21.34,"n":789,"o":21.5,"t":"2025-08-18T04:00:00Z","v":92880,"vw":21.648647},{"c":20.16,"h":21.97,"l":20.05,"n":1882,"o":21.97,"t":"2025-08-19T04:00:00Z","v":266955,"vw":20.465549},{"c":19.71,"h":20.125,"l":19.45,"n":3031,"o":19.99,"t":"2025-08-20T04:00:00Z","v":434285,"vw":19.676576},{"c":20.46,"h":20.46,"l":19.76,"n":2040,"o":19.78,"t":"2025-08-21T04:00:00Z","v":284704,"vw":20.232218},{"c":22.215,"h":22.26,"l":20.95,"n":2527,"o":20.95,"t":"2025-08-22T04:00:00Z","v":428774,"vw":21.815233},{"c":22.42,"h":22.75,"l":22.1108,"n":852,"o":22.25,"t":"2025-08-25T04:00:00Z","v":101458,"vw":22.470561},{"c":23.58,"h":24.15,"l":22.65,"n":3159,"o":22.65,"t":"2025-08-26T04:00:00Z","v":441764,"vw":23.688955},{"c":22.76,"h":23.65,"l":22.61,"n":1490,"o":23.65,"t":"2025-08-27T04:00:00Z","v":200321,"vw":23.097746},{"c":23.14,"h":23.3589,"l":22.68,"n":1192,"o":22.76,"t":"2025-08-28T04:00:00Z","v":167277,"vw":23.051262},{"c":23.94,"h":24.75,"l":23.5,"n":3107,"o":24,"t":"2025-08-29T04:00:00Z","v":389852,"vw":23.916947},{"c":24.18,"h":24.18,"l":23.1701,"n":2305,"o":23.56,"t":"2025-09-02T04:00:00Z","v":299335,"vw":23.819179},{"c":24.51,"h":24.64,"l":24,"n":2115,"o":24.64,"t":"2025-09-03T04:00:00Z","v":243410,"vw":24.362196},{"c":23.86,"h":24.62,"l":23.6014,"n":1977,"o":24.59,"t":"2025-09-04T04:00:00Z","v":264881,"vw":23.9022},{"c":24.36,"h":24.4752,"l":23.3802,"n":1906,"o":24.4,"t":"2025-09-05T04:00:00Z","v":295356,"vw":23.950876},{"c":25.18,"h":25.25,"l":24.4018,"n":2398,"o":24.54,"t":"2025-09-08T04:00:00Z","v":339002,"vw":24.909506},{"c":25.34,"h":25.775,"l":24.92,"n":2173,"o":25.25,"t":"2025-09-09T04:00:00Z","v":283504,"vw":25.245403},{"c":25.47,"h":25.86,"l":24.861,"n":2242,"o":25.3,"t":"2025-09-10T04:00:00Z","v":301248,"vw":25.462154},{"c":25.08,"h":25.54,"l":24.98,"n":1893,"o":25.34,"t":"2025-09-11T04:00:00Z","v":167906,"vw":25.226052},{"c":24.14,"h":25.28,"l":24.1,"n":1899,"o":25.28,"t":"2025-09-12T04:00:00Z","v":237349,"vw":24.365682},{"c":27.15,"h":27.25,"l":24.33,"n":5379,"o":24.42,"t":"2025-09-15T04:00:00Z","v":727416,"vw":26.254528},{"c":25.85,"h":26.881,"l":25.5901,"n":2791,"o":26.85,"t":"2025-09-16T04:00:00Z","v":431492,"vw":26.009178},{"c":26.21,"h":26.47,"l":25.39,"n":2004,"o":25.43,"t":"2025-09-17T04:00:00Z","v":243182,"vw":25.987512},{"c":26.49,"h":26.64,"l":25.6888,"n":1180,"o":26.58,"t":"2025-09-18T04:00:00Z","v":129200,"vw":26.234405},{"c":27.72,"h":27.9,"l":26.365,"n":3642,"o":26.37,"t":"2025-09-19T04:00:00Z","v":524434,"vw":27.507046},{"c":28.915,"h":29.1199,"l":27.33,"n":4440,"o":27.85,"t":"2025-09-22T04:00:00Z","v":534952,"vw":28.404089},{"c":29.17,"h":29.86,"l":28.6,"n":3389,"o":29.13,"t":"2025-09-23T04:00:00Z","v":475268,"vw":29.18251},{"c":28.46,"h":30.58,"l":28.4,"n":2843,"o":29.05,"t":"2025-09-24T04:00:00Z","v":438216,"vw":29.640313},{"c":29.54,"h":29.838,"l":27.61,"n":3106,"o":27.62,"t":"2025-09-25T04:00:00Z","v":481231,"vw":28.751725},{"c":29.38,"h":30.42,"l":29.09,"n":1576,"o":29.63,"t":"2025-09-26T04:00:00Z","v":157042,"vw":29.55275},{"c":29.14,"h":29.83,"l":28.75,"n":2425,"o":29.83,"t":"2025-09-29T04:00:00Z","v":262704,"vw":29.114122},{"c":29.15,"h":29.605,"l":28.8729,"n":2515,"o":29.23,"t":"2025-09-30T04:00:00Z","v":269624,"vw":29.160194},{"c":28.7,"h":29.07,"l":28.42,"n":1693,"o":28.88,"t":"2025-10-01T04:00:00Z","v":155974,"vw":28.6918},{"c":29.75,"h":29.88,"l":28.58,"n":1719,"o":29.45,"t":"2025-10-02T04:00:00Z","v":191103,"vw":29.2526},{"c":29.12,"h":29.97,"l":28.75,"n":1758,"o":29.95,"t":"2025-10-03T04:00:00Z","v":216156,"vw":29.46941},{"c":29.67,"h":30.59,"l":29.37,"n":3351,"o":29.37,"t":"2025-10-06T04:00:00Z","v":419852,"vw":30.057674},{"c":30.25,"h":31.25,"l":29.4701,"n":4097,"o":29.7,"t":"2025-10-07T04:00:00Z","v":793739,"vw":30.156722},{"c":30.31,"h":31.38,"l":29.88,"n":2852,"o":30.46,"t":"2025-10-08T04:00:00Z","v":262800,"vw":30.501148},{"c":30.45,"h":31.37,"l":29.9,"n":2237,"o":30.33,"t":"2025-10-09T04:00:00Z","v":227007,"vw":30.576924},{"c":30.69,"h":32.99,"l":30.45,"n":4673,"o":30.55,"t":"2025-10-10T04:00:00Z","v":674379,"vw":31.906288},{"c":32.29,"h":33.57,"l":31.8,"n":3243,"o":32.33,"t":"2025-10-13T04:00:00Z","v":412346,"vw":32.445778},{"c":33.77,"h":34.97,"l":31,"n":4628,"o":32.25,"t":"2025-10-14T04:00:00Z","v":620406,"vw":33.534608},{"c":34.01,"h":35.335,"l":32.38,"n":7895,"o":34.49,"t":"2025-10-15T04:00:00Z","v":1113954,"vw":34.036516},{"c":31.93,"h":35.55,"l":31.93,"n":5038,"o":34.48,"t":"2025-10-16T04:00:00Z","v":613691,"vw":33.305312},{"c":29.9,"h":31.33,"l":29.07,"n":11176,"o":30.14,"t":"2025-10-17T04:00:00Z","v":1510560,"vw":29.938763},{"c":30.21,"h":30.68,"l":28.66,"n":5132,"o":30.68,"t":"2025-10-20T04:00:00Z","v":777353,"vw":29.749414},{"c":27.83,"h":29.85,"l":27.6,"n":4796,"o":29.66,"t":"2025-10-21T04:00:00Z","v":570220,"vw":28.069208},{"c":28.92,"h":29.22,"l":26.82,"n":4106,"o":26.96,"t":"2025-10-22T04:00:00Z","v":494269,"vw":28.017141},{"c":28.16,"h":29.5,"l":28.04,"n":6051,"o":28.9,"t":"2025-10-23T04:00:00Z","v":911866,"vw":28.800885},{"c":28.95,"h":29.4,"l":28.1,"n":2969,"o":28.3,"t":"2025-10-24T04:00:00Z","v":350855,"vw":28.767404},{"c":27.86,"h":28.74,"l":27,"n":2773,"o":28.61,"t":"2025-10-27T04:00:00Z","v":298935,"vw":27.684404},{"c":30.76,"h":31.09,"l":29.02,"n":4213,"o":29.21,"t":"2025-10-28T04:00:00Z","v":461294,"vw":30.217115},{"c":31.28,"h":32.1,"l":30.2137,"n":2600,"o":30.78,"t":"2025-10-29T04:00:00Z","v":265827,"vw":31.268318},{"c":32.32,"h":32.32,"l":30.75,"n":2517,"o":31.24,"t":"2025-10-30T04:00:00Z","v":367938,"vw":31.798001},{"c":31.32,"h":32.23,"l":30.82,"n":1505,"o":32.2,"t":"2025-10-31T04:00:00Z","v":157627,"vw":31.525491},{"c":28.74,"h":31.17,"l":28.685,"n":2409,"o":31.11,"t":"2025-11-03T05:00:00Z","v":247754,"vw":29.372589},{"c":27.32,"h":28.5,"l":27.22,"n":2544,"o":27.5,"t":"2025-11-04T05:00:00Z","v":372485,"vw":27.746053},{"c":26.71,"h":27.48,"l":26.43,"n":2628,"o":27.05,"t":"2025-11-05T05:00:00Z","v":445350,"vw":26.897571},{"c":25.41,"h":26.68,"l":25.06,"n":3245,"o":26.68,"t":"2025-11-06T05:00:00Z","v":375894,"vw":25.464208},{"c":25.89,"h":25.96,"l":24.3,"n":3296,"o":24.5,"t":"2025-11-07T05:00:00Z","v":403351,"vw":25.075746},{"c":27.35,"h":27.49,"l":26.69,"n":1825,"o":26.99,"t":"2025-11-10T05:00:00Z","v":206741,"vw":27.103523},{"c":26.45,"h":26.95,"l":25.81,"n":1812,"o":26.95,"t":"2025-11-11T05:00:00Z","v":189321,"vw":26.330288},{"c":26.36,"h":26.72,"l":25.771,"n":1656,"o":26.63,"t":"2025-11-12T05:00:00Z","v":191688,"vw":26.128393},{"c":25.16,"h":26.5386,"l":24.89,"n":2556,"o":25.9,"t":"2025-11-13T05:00:00Z","v":347168,"vw":25.305775},{"c":25.19,"h":25.7699,"l":24.05,"n":1649,"o":24.44,"t":"2025-11-14T05:00:00Z","v":217239,"vw":25.042266},{"c":24.58,"h":25.44,"l":24.34,"n":1846,"o":24.66,"t":"2025-11-17T05:00:00Z","v":205609,"vw":24.74077},{"c":24.64,"h":25.04,"l":23.8,"n":1775,"o":23.85,"t":"2025-11-18T05:00:00Z","v":254585,"vw":24.470543},{"c":25.46,"h":25.87,"l":24.6225,"n":1739,"o":24.65,"t":"2025-11-19T05:00:00Z","v":232029,"vw":25.29056},{"c":23.45,"h":26.14,"l":23.32,"n":2801,"o":26.02,"t":"2025-11-20T05:00:00Z","v":284007,"vw":24.624832},{"c":23.1,"h":23.43,"l":22.3,"n":3108,"o":23.12,"t":"2025-11-21T05:00:00Z","v":476202,"vw":22.889981},{"c":24.42,"h":24.56,"l":23.06,"n":1429,"o":23.06,"t":"2025-11-24T05:00:00Z","v":206876,"vw":23.833069},{"c":25.32,"h":25.42,"l":23.74,"n":1811,"o":24.38,"t":"2025-11-25T05:00:00Z","v":295683,"vw":24.789421},{"c":25.56,"h":25.75,"l":25.01,"n":1575,"o":25.33,"t":"2025-11-26T05:00:00Z","v":273585,"vw":25.47749},{"c":25.9,"h":26.27,"l":25.43,"n":782,"o":25.43,"t":"2025-11-28T05:00:00Z","v":164306,"vw":26.00057},{"c":25.39,"h":25.99,"l":25.12,"n":1873,"o":25.68,"t":"2025-12-01T05:00:00Z","v":171059,"vw":25.552478},{"c":26.1,"h":26.15,"l":25.2958,"n":1562,"o":25.38,"t":"2025-12-02T05:00:00Z","v":167819,"vw":25.821569},{"c":27.105,"h":27.2,"l":25.86,"n":1247,"o":26.46,"t":"2025-12-03T05:00:00Z","v":288810,"vw":26.59303},{"c":28.68,"h":28.878,"l":26.615,"n":2629,"o":27.17,"t":"2025-12-04T05:00:00Z","v":427047,"vw":28.054196},{"c":27.52,"h":28.68,"l":27.35,"n":1597,"o":28.68,"t":"2025-12-05T05:00:00Z","v":158218,"vw":27.833764},{"c":27.465,"h":27.78,"l":27.14,"n":784,"o":27.75,"t":"2025-12-08T05:00:00Z","v":87028,"vw":27.428564},{"c":27.63,"h":27.7642,"l":27.075,"n":886,"o":27.26,"t":"2025-12-09T05:00:00Z","v":102877,"vw":27.478516},{"c":26.82,"h":27.64,"l":26,"n":1833,"o":27.46,"t":"2025-12-10T05:00:00Z","v":207162,"vw":26.552221},{"c":27.98,"h":28.37,"l":26.54,"n":1224,"o":26.54,"t":"2025-12-11T05:00:00Z","v":134675,"vw":27.904215},{"c":26.38,"h":28.28,"l":25.85,"n":2334,"o":28.25,"t":"2025-12-12T05:00:00Z","v":316479,"vw":26.655755},{"c":25.55,"h":27.3433,"l":25.55,"n":1206,"o":26.99,"t":"2025-12-15T05:00:00Z","v":154113,"vw":26.176136},{"c":25.36,"h":25.8473,"l":25.0101,"n":1770,"o":25.2,"t":"2025-12-16T05:00:00Z","v":324472,"vw":25.386033},{"c":24.8,"h":26.02,"l":24.8,"n":1560,"o":25.86,"t":"2025-12-17T05:00:00Z","v":227089,"vw":25.224585},{"c":23.77,"h":23.95,"l":23.25,"n":3157,"o":23.43,"t":"2025-12-18T05:00:00Z","v":370971,"vw":23.684684},{"c":25.71,"h":26.3,"l":24.42,"n":4587,"o":24.42,"t":"2025-12-19T05:00:00Z","v":678652,"vw":25.861186},{"c":25.96,"h":26.7013,"l":25.88,"n":2414,"o":26.5,"t":"2025-12-22T05:00:00Z","v":412838,"vw":26.307669},{"c":26.15,"h":26.8,"l":25.73,"n":1836,"o":25.73,"t":"2025-12-23T05:00:00Z","v":170352,"vw":26.373954},{"c":26.11,"h":26.3,"l":25.751,"n":873,"o":26.17,"t":"2025-12-24T05:00:00Z","v":106900,"vw":26.013823},{"c":25.88,"h":26.16,"l":25.54,"n":1552,"o":25.97,"t":"2025-12-26T05:00:00Z","v":174115,"vw":25.794556},{"c":25.65,"h":26.1703,"l":25.3304,"n":1510,"o":25.64,"t":"2025-12-29T05:00:00Z","v":194570,"vw":25.811655},{"c":24.825,"h":25.63,"l":24.755,"n":3238,"o":25.59,"t":"2025-12-30T05:00:00Z","v":328300,"vw":25.080302},{"c":25.2,"h":25.46,"l":24.99,"n":1474,"o":25.01,"t":"2025-12-31T05:00:00Z","v":170939,"vw":25.249015},{"c":28.37,"h":28.72,"l":26.05,"n":5276,"o":26.05,"t":"2026-01-02T05:00:00Z","v":698940,"vw":27.797131},{"c":29.82,"h":29.99,"l":28.5,"n":4494,"o":28.8,"t":"2026-01-05T05:00:00Z","v":516494,"vw":29.295568},{"c":29.64,"h":30.01,"l":29.34,"n":4154,"o":29.8,"t":"2026-01-06T05:00:00Z","v":713841,"vw":29.652966},{"c":30.03,"h":30.11,"l":29.2705,"n":2099,"o":29.6,"t":"2026-01-07T05:00:00Z","v":753077,"vw":29.597561},{"c":29.555,"h":30.09,"l":29.305,"n":3335,"o":30,"t":"2026-01-08T05:00:00Z","v":278041,"vw":29.68064},{"c":29.27,"h":30.69,"l":28.9,"n":3260,"o":30.1,"t":"2026-01-09T05:00:00Z","v":315200,"vw":29.631929},{"c":30.26,"h":30.38,"l":29.16,"n":3363,"o":29.44,"t":"2026-01-12T05:00:00Z","v":313227,"vw":29.786437},{"c":29.69,"h":30.28,"l":29.53,"n":2634,"o":30.28,"t":"2026-01-13T05:00:00Z","v":224492,"vw":29.839863},{"c":30.81,"h":31.12,"l":29.36,"n":3848,"o":29.91,"t":"2026-01-14T05:00:00Z","v":403585,"vw":30.394937},{"c":31.06,"h":31.855,"l":30.42,"n":3308,"o":30.9,"t":"2026-01-15T05:00:00Z","v":299235,"vw":31.168722},{"c":31.86,"h":32.49,"l":31.31,"n":4080,"o":31.59,"t":"2026-01-16T05:00:00Z","v":460672,"vw":31.891461},{"c":32.66,"h":33.7,"l":32.24,"n":5504,"o":32.24,"t":"2026-01-20T05:00:00Z","v":685897,"vw":32.955887},{"c":34.3,"h":34.53,"l":33.14,"n":5110,"o":33.98,"t":"2026-01-21T05:00:00Z","v":586962,"vw":33.977395},{"c":35.35,"h":35.598,"l":34.4,"n":4524,"o":34.5,"t":"2026-01-22T05:00:00Z","v":610534,"vw":35.128429},{"c":36.04,"h":36.2,"l":34.91,"n":4267,"o":35.725,"t":"2026-01-23T05:00:00Z","v":648993,"vw":35.73179},{"c":34.36,"h":38.21,"l":34.22,"n":10476,"o":37.33,"t":"2026-01-26T05:00:00Z","v":1233287,"vw":35.645881},{"c":36.57,"h":36.7622,"l":34.25,"n":5663,"o":34.68,"t":"2026-01-27T05:00:00Z","v":657165,"vw":35.980925},{"c":40.43,"h":40.55,"l":37.61,"n":14566,"o":37.89,"t":"2026-01-28T05:00:00Z","v":1676603,"vw":39.056448},{"c":38.65,"h":40.81,"l":36.2001,"n":13546,"o":40.8,"t":"2026-01-29T05:00:00Z","v":1620133,"vw":38.140802},{"c":34.98,"h":38.4,"l":34.06,"n":10998,"o":37.15,"t":"2026-01-30T05:00:00Z","v":1493717,"vw":36.140041},{"c":33.74,"h":35.9136,"l":33.31,"n":5194,"o":35,"t":"2026-02-02T05:00:00Z","v":608033,"vw":33.92553},{"c":35.98,"h":36.6,"l":34.8701,"n":5889,"o":35.06,"t":"2026-02-03T05:00:00Z","v":928636,"vw":35.598959},{"c":33.07,"h":36.1352,"l":31.55,"n":7132,"o":36,"t":"2026-02-04T05:00:00Z","v":867854,"vw":32.99947},{"c":30.52,"h":32.45,"l":30.36,"n":6936,"o":31.65,"t":"2026-02-05T05:00:00Z","v":1075102,"vw":30.964881},{"c":31.52,"h":31.69,"l":29.66,"n":5893,"o":30.5,"t":"2026-02-06T05:00:00Z","v":811777,"vw":30.743239},{"c":33.6,"h":33.79,"l":31.6048,"n":4601,"o":31.8,"t":"2026-02-09T05:00:00Z","v":586761,"vw":33.120359},{"c":33.03,"h":33.92,"l":32.7462,"n":2965,"o":33.91,"t":"2026-02-10T05:00:00Z","v":510274,"vw":33.17647},{"c":33.78,"h":34.47,"l":32.58,"n":3827,"o":34.03,"t":"2026-02-11T05:00:00Z","v":444220,"vw":33.362299},{"c":32.34,"h":34.02,"l":31.67,"n":2965,"o":34.02,"t":"2026-02-12T05:00:00Z","v":424192,"vw":32.494548},{"c":32.035,"h":32.76,"l":31.31,"n":2599,"o":31.9,"t":"2026-02-13T05:00:00Z","v":401676,"vw":32.219236},{"c":31.99,"h":32.21,"l":30.6,"n":3786,"o":31.68,"t":"2026-02-17T05:00:00Z","v":590940,"vw":31.473069},{"c":33.49,"h":34.13,"l":32.4529,"n":3122,"o":32.7,"t":"2026-02-18T05:00:00Z","v":528647,"vw":33.379356},{"c":34.63,"h":35.23,"l":32.99,"n":5926,"o":33.41,"t":"2026-02-19T05:00:00Z","v":780631,"vw":34.466943},{"c":34.97,"h":36.09,"l":34.02,"n":4065,"o":34.91,"t":"2026-02-20T05:00:00Z","v":544179,"vw":34.719406},{"c":34.24,"h":34.94,"l":33.64,"n":3309,"o":34.46,"t":"2026-02-23T05:00:00Z","v":357212,"vw":34.164687},{"c":35.8,"h":35.85,"l":33.4144,"n":2799,"o":33.94,"t":"2026-02-24T05:00:00Z","v":468363,"vw":35.017313},{"c":35.62,"h":36.67,"l":35.56,"n":2752,"o":36.24,"t":"2026-02-25T05:00:00Z","v":357113,"vw":36.061141},{"c":35.26,"h":35.5,"l":33.85,"n":4257,"o":35.5,"t":"2026-02-26T05:00:00Z","v":504785,"vw":34.46678},{"c":34.82,"h":35.0899,"l":34.19,"n":3051,"o":34.68,"t":"2026-02-27T05:00:00Z","v":334426,"vw":34.649045},{"c":36.39,"h":36.74,"l":34.2,"n":3393,"o":34.5,"t":"2026-03-02T05:00:00Z","v":538608,"vw":35.837603},{"c":33.26,"h":34.56,"l":31.91,"n":4738,"o":34.48,"t":"2026-03-03T05:00:00Z","v":682929,"vw":33.150289},{"c":34.01,"h":34.3899,"l":32.52,"n":2560,"o":33.73,"t":"2026-03-04T05:00:00Z","v":324091,"vw":33.642176},{"c":31.71,"h":33.32,"l":30.98,"n":4105,"o":33.32,"t":"2026-03-05T05:00:00Z","v":535314,"vw":31.830374},{"c":30.58,"h":31.7128,"l":30.14,"n":2816,"o":31.07,"t":"2026-03-06T05:00:00Z","v":339972,"vw":30.845336},{"c":31.4,"h":31.44,"l":29.1,"n":3650,"o":29.2,"t":"2026-03-09T04:00:00Z","v":541989,"vw":30.177671},{"c":32.53,"h":33.49,"l":31.8,"n":3318,"o":31.85,"t":"2026-03-10T04:00:00Z","v":452665,"vw":32.696286},{"c":32.32,"h":32.9,"l":31.87,"n":3492,"o":32.45,"t":"2026-03-11T04:00:00Z","v":654298,"vw":32.389972},{"c":31.59,"h":32.145,"l":30.8382,"n":2213,"o":31.86,"t":"2026-03-12T04:00:00Z","v":300379,"vw":31.465467},{"c":30.32,"h":32.1299,"l":30.15,"n":2461,"o":31.36,"t":"2026-03-13T04:00:00Z","v":382178,"vw":30.556698},{"c":30.03,"h":30.4277,"l":29.345,"n":3654,"o":30.05,"t":"2026-03-16T04:00:00Z","v":700672,"vw":30.050351},{"c":30.44,"h":30.8,"l":29.916,"n":2452,"o":30.03,"t":"2026-03-17T04:00:00Z","v":372086,"vw":30.369047},{"c":29.21,"h":30.39,"l":29.111,"n":3490,"o":30.37,"t":"2026-03-18T04:00:00Z","v":442110,"vw":29.599151},{"c":28.07,"h":28.57,"l":26.995,"n":6163,"o":28.57,"t":"2026-03-19T04:00:00Z","v":937559,"vw":27.693808},{"c":26.8,"h":28.29,"l":26.38,"n":3873,"o":28.08,"t":"2026-03-20T04:00:00Z","v":541337,"vw":26.913265},{"c":27.87,"h":28.18,"l":26.825,"n":4115,"o":27.05,"t":"2026-03-23T04:00:00Z","v":601118,"vw":27.59791},{"c":27.96,"h":28.02,"l":26.9801,"n":2414,"o":27.21,"t":"2026-03-24T04:00:00Z","v":311072,"vw":27.69118},{"c":29.28,"h":29.97,"l":29.055,"n":3633,"o":29.33,"t":"2026-03-25T04:00:00Z","v":458993,"vw":29.535498},{"c":27.4,"h":28.5404,"l":27.27,"n":2747,"o":28.24,"t":"2026-03-26T04:00:00Z","v":366315,"vw":27.796824},{"c":27.46,"h":27.9,"l":27.03,"n":1941,"o":27.24,"t":"2026-03-27T04:00:00Z","v":289243,"vw":27.480542},{"c":26.63,"h":27.9,"l":26.3524,"n":4051,"o":27.61,"t":"2026-03-30T04:00:00Z","v":601628,"vw":27.221414},{"c":29.29,"h":29.29,"l":27.31,"n":3072,"o":27.31,"t":"2026-03-31T04:00:00Z","v":400303,"vw":28.554431},{"c":29.87,"h":31.045,"l":29.7,"n":2638,"o":30.1,"t":"2026-04-01T04:00:00Z","v":396210,"vw":30.446397},{"c":29.05,"h":29.715,"l":28.1,"n":2537,"o":28.485,"t":"2026-04-02T04:00:00Z","v":284366,"vw":28.920433},{"c":29.07,"h":29.4279,"l":28.43,"n":1349,"o":29.16,"t":"2026-04-06T04:00:00Z","v":145467,"vw":28.790678},{"c":28.32,"h":28.71,"l":27.86,"n":1448,"o":28.55,"t":"2026-04-07T04:00:00Z","v":165389,"vw":28.115191},{"c":29.84,"h":30.86,"l":29.32,"n":2808,"o":30.64,"t":"2026-04-08T04:00:00Z","v":424852,"vw":29.947283},{"c":30.05,"h":30.3,"l":29.3201,"n":1594,"o":29.54,"t":"2026-04-09T04:00:00Z","v":139764,"vw":29.990059},{"c":29.98,"h":30.76,"l":29.82,"n":1431,"o":30.11,"t":"2026-04-10T04:00:00Z","v":119346,"vw":30.249774},{"c":30.77,"h":30.79,"l":29,"n":2290,"o":29.23,"t":"2026-04-13T04:00:00Z","v":322559,"vw":30.001162},{"c":31.64,"h":31.9,"l":31.2372,"n":1809,"o":31.3,"t":"2026-04-14T04:00:00Z","v":227232,"vw":31.536913},{"c":32.94,"h":33.4099,"l":31.7469,"n":3415,"o":31.98,"t":"2026-04-15T04:00:00Z","v":466403,"vw":32.866218},{"c":33.12,"h":33.5372,"l":32.83,"n":3750,"o":33.32,"t":"2026-04-16T04:00:00Z","v":387540,"vw":33.230663},{"c":33.15,"h":34.3,"l":33.05,"n":3338,"o":33.81,"t":"2026-04-17T04:00:00Z","v":341268,"vw":33.555888},{"c":33.43,"h":33.44,"l":32.08,"n":2381,"o":32.67,"t":"2026-04-20T04:00:00Z","v":229563,"vw":32.883733},{"c":31.75,"h":33.32,"l":31.56,"n":3066,"o":33.11,"t":"2026-04-21T04:00:00Z","v":314403,"vw":32.165183},{"c":33.57,"h":33.58,"l":31.84,"n":3710,"o":31.84,"t":"2026-04-22T04:00:00Z","v":369639,"vw":32.652292},{"c":32.48,"h":34.02,"l":31.67,"n":2264,"o":33.56,"t":"2026-04-23T04:00:00Z","v":233807,"vw":32.944294},{"c":31.27,"h":32.66,"l":31.07,"n":2774,"o":32.66,"t":"2026-04-24T04:00:00Z","v":230491,"vw":31.681546},{"c":32.05,"h":32.11,"l":31.31,"n":1781,"o":31.4,"t":"2026-04-27T04:00:00Z","v":194631,"vw":31.805071},{"c":30.9,"h":31.7,"l":30.555,"n":2406,"o":31.53,"t":"2026-04-28T04:00:00Z","v":202070,"vw":30.987124},{"c":29.97,"h":31,"l":29.87,"n":2182,"o":30.89,"t":"2026-04-29T04:00:00Z","v":227704,"vw":30.163279},{"c":31.68,"h":31.68,"l":30,"n":2119,"o":30,"t":"2026-04-30T04:00:00Z","v":313229,"vw":30.94748},{"c":31.21,"h":31.48,"l":30.43,"n":2132,"o":31.12,"t":"2026-05-01T04:00:00Z","v":193110,"vw":30.849914},{"c":31.02,"h":31.79,"l":30.6251,"n":1526,"o":31.26,"t":"2026-05-04T04:00:00Z","v":190482,"vw":31.281208},{"c":30.05,"h":31.59,"l":29.8595,"n":1731,"o":31.27,"t":"2026-05-05T04:00:00Z","v":178621,"vw":30.396764},{"c":32.42,"h":32.44,"l":30.2,"n":2681,"o":30.4,"t":"2026-05-06T04:00:00Z","v":350200,"vw":31.759722},{"c":31.8,"h":33.465,"l":31.6901,"n":3286,"o":32.51,"t":"2026-05-07T04:00:00Z","v":297373,"vw":32.48369},{"c":30.66,"h":31.9,"l":30.58,"n":2074,"o":31.89,"t":"2026-05-08T04:00:00Z","v":231208,"vw":31.037867},{"c":32.57,"h":33.18,"l":31.65,"n":2349,"o":31.75,"t":"2026-05-11T04:00:00Z","v":320539,"vw":32.539822},{"c":30.97,"h":31.8,"l":29.7614,"n":3343,"o":31.8,"t":"2026-05-12T04:00:00Z","v":372745,"vw":30.542063},{"c":29.76,"h":30.47,"l":29.321,"n":1997,"o":30.47,"t":"2026-05-13T04:00:00Z","v":203533,"vw":29.80352},{"c":28.98,"h":29.59,"l":28.46,"n":1785,"o":29.59,"t":"2026-05-14T04:00:00Z","v":226521,"vw":28.954675},{"c":27.68,"h":28.3299,"l":27.55,"n":3527,"o":28.25,"t":"2026-05-15T04:00:00Z","v":526106,"vw":27.855352},{"c":27.04,"h":27.77,"l":26.64,"n":2887,"o":27.52,"t":"2026-05-18T04:00:00Z","v":348766,"vw":26.985074},{"c":26.06,"h":26.83,"l":25.83,"n":2764,"o":26.83,"t":"2026-05-19T04:00:00Z","v":419449,"vw":26.028702},{"c":26.25,"h":26.47,"l":25.5628,"n":2227,"o":26.19,"t":"2026-05-20T04:00:00Z","v":277751,"vw":26.117658},{"c":26.57,"h":26.82,"l":25.8,"n":2478,"o":26.06,"t":"2026-05-21T04:00:00Z","v":459220,"vw":26.610087},{"c":26.91,"h":27.35,"l":26.8,"n":1423,"o":26.8,"t":"2026-05-22T04:00:00Z","v":139889,"vw":26.999102},{"c":28.09,"h":28.185,"l":27.42,"n":3213,"o":27.59,"t":"2026-05-26T04:00:00Z","v":562526,"vw":27.967304},{"c":27.92,"h":28.18,"l":27.385,"n":1434,"o":27.76,"t":"2026-05-27T04:00:00Z","v":110508,"vw":27.911152},{"c":28.26,"h":28.4099,"l":27.23,"n":1387,"o":27.7,"t":"2026-05-28T04:00:00Z","v":136755,"vw":27.907023},{"c":28.23,"h":28.46,"l":27.45,"n":1342,"o":28.27,"t":"2026-05-29T04:00:00Z","v":122058,"vw":28.102119},{"c":28.25,"h":28.54,"l":27.41,"n":1415,"o":27.74,"t":"2026-06-01T04:00:00Z","v":123037,"vw":28.134253},{"c":29.93,"h":30.025,"l":27.7,"n":3702,"o":27.92,"t":"2026-06-02T04:00:00Z","v":446459,"vw":29.546435},{"c":28.26,"h":29.93,"l":27.86,"n":2078,"o":29.93,"t":"2026-06-03T04:00:00Z","v":275466,"vw":28.812965},{"c":27.71,"h":28.095,"l":27.408,"n":2226,"o":27.94,"t":"2026-06-04T04:00:00Z","v":254461,"vw":27.724653},{"c":24.56,"h":27.49,"l":24.51,"n":6511,"o":27.49,"t":"2026-06-05T04:00:00Z","v":1196669,"vw":25.141216},{"c":24.79,"h":25.93,"l":24.74,"n":2526,"o":25.925,"t":"2026-06-08T04:00:00Z","v":341325,"vw":25.105218},{"c":23.85,"h":25.23,"l":23.05,"n":4607,"o":25.23,"t":"2026-06-09T04:00:00Z","v":517623,"vw":23.677211},{"c":22.78,"h":23.79,"l":22.68,"n":2864,"o":23.33,"t":"2026-06-10T04:00:00Z","v":329304,"vw":23.139028},{"c":24.39,"h":24.45,"l":23.13,"n":2011,"o":23.18,"t":"2026-06-11T04:00:00Z","v":363979,"vw":23.988386},{"c":24.56,"h":24.865,"l":24.13,"n":2504,"o":24.47,"t":"2026-06-12T04:00:00Z","v":303778,"vw":24.599305},{"c":25.92,"h":26.878,"l":25.89,"n":6287,"o":26.1,"t":"2026-06-15T04:00:00Z","v":1064008,"vw":26.308642},{"c":26.04,"h":26.85,"l":25.68,"n":2119,"o":26.03,"t":"2026-06-16T04:00:00Z","v":222836,"vw":26.235985},{"c":26.07,"h":27.27,"l":25.94,"n":2024,"o":26.39,"t":"2026-06-17T04:00:00Z","v":289127,"vw":26.557446},{"c":26.28,"h":26.95,"l":25.9,"n":2331,"o":26.6,"t":"2026-06-18T04:00:00Z","v":440257,"vw":26.435459},{"c":25.14,"h":25.76,"l":25.05,"n":1790,"o":25.76,"t":"2026-06-22T04:00:00Z","v":196912,"vw":25.30681},{"c":24.55,"h":25.365,"l":24.2,"n":2213,"o":24.2,"t":"2026-06-23T04:00:00Z","v":301354,"vw":24.703358},{"c":23.86,"h":24.495,"l":23.5101,"n":3152,"o":24.495,"t":"2026-06-24T04:00:00Z","v":410996,"vw":24.015545},{"c":23.35,"h":24.25,"l":23.3,"n":1101,"o":24,"t":"2026-06-25T04:00:00Z","v":129139,"vw":23.5655},{"c":23.3,"h":23.73,"l":22.91,"n":1754,"o":23.06,"t":"2026-06-26T04:00:00Z","v":201902,"vw":23.345358},{"c":23.44,"h":23.51,"l":22.7801,"n":1384,"o":23.42,"t":"2026-06-29T04:00:00Z","v":131449,"vw":23.141436},{"c":23.23,"h":23.34,"l":22.8403,"n":1110,"o":23.34,"t":"2026-06-30T04:00:00Z","v":144819,"vw":23.082641},{"c":23.38,"h":24.9399,"l":23.2758,"n":1636,"o":23.46,"t":"2026-07-01T04:00:00Z","v":235622,"vw":23.876177},{"c":23.67,"h":24.82,"l":23.24,"n":1422,"o":23.72,"t":"2026-07-02T04:00:00Z","v":157203,"vw":23.668062},{"c":23.98,"h":24.4,"l":23.89,"n":1476,"o":24.11,"t":"2026-07-06T04:00:00Z","v":175187,"vw":24.089873},{"c":22.38,"h":23.76,"l":22.19,"n":2266,"o":23.46,"t":"2026-07-07T04:00:00Z","v":314914,"vw":22.503652},{"c":22.85,"h":22.94,"l":22.25,"n":1137,"o":22.29,"t":"2026-07-08T04:00:00Z","v":171869,"vw":22.678722},{"c":23.29,"h":23.44,"l":23,"n":1083,"o":23.15,"t":"2026-07-09T04:00:00Z","v":193608,"vw":23.292537},{"c":23.96,"h":24.1097,"l":23.55,"n":1897,"o":23.81,"t":"2026-07-10T04:00:00Z","v":392815,"vw":23.894507},{"c":22.53,"h":23.61,"l":22.4,"n":2728,"o":23.61,"t":"2026-07-13T04:00:00Z","v":583346,"vw":22.701122},{"c":23.09,"h":23.28,"l":22.67,"n":936,"o":22.67,"t":"2026-07-14T04:00:00Z","v":153517,"vw":23.023201},{"c":22.81,"h":23.4,"l":22.29,"n":1606,"o":23.39,"t":"2026-07-15T04:00:00Z","v":257274,"vw":22.784279},{"c":21.73,"h":22.44,"l":21.55,"n":2485,"o":22.44,"t":"2026-07-16T04:00:00Z","v":235391,"vw":21.889324},{"c":21.5,"h":21.67,"l":20.9,"n":1331,"o":21.16,"t":"2026-07-17T04:00:00Z","v":161366,"vw":21.318607},{"c":21.58,"h":21.75,"l":21.425,"n":1584,"o":21.62,"t":"2026-07-20T04:00:00Z","v":155287,"vw":21.570895},{"c":22.57,"h":22.64,"l":21.84,"n":3081,"o":21.84,"t":"2026-07-21T04:00:00Z","v":287652,"vw":22.365538},{"c":23.07,"h":23.34,"l":22.91,"n":1406,"o":22.94,"t":"2026-07-22T04:00:00Z","v":199904,"vw":23.121945},{"c":23.16,"h":23.38,"l":22.9,"n":1652,"o":23,"t":"2026-07-23T04:00:00Z","v":238575,"vw":23.186238},{"c":22.06,"h":22.96,"l":21.85,"n":1299,"o":22.96,"t":"2026-07-24T04:00:00Z","v":206493,"vw":22.171595},{"c":22.12,"h":22.7192,"l":21.92,"n":738,"o":22.37,"t":"2026-07-27T04:00:00Z","v":62639,"vw":22.259104},{"c":21.42,"h":21.9208,"l":20.93,"n":1470,"o":21.67,"t":"2026-07-28T04:00:00Z","v":153104,"vw":21.347358},{"c":20.88,"h":21.5657,"l":20.6001,"n":1451,"o":21.47,"t":"2026-07-29T04:00:00Z","v":203139,"vw":21.073689},{"c":22.03,"h":22.08,"l":21.11,"n":1283,"o":21.11,"t":"2026-07-30T04:00:00Z","v":127158,"vw":21.714933},{"c":21.64,"h":22.45,"l":21.14,"n":1918,"o":22.13,"t":"2026-07-31T04:00:00Z","v":252505,"vw":21.586233},{"c":22.36,"h":22.48,"l":21.4,"n":2263,"o":21.65,"t":"2026-08-03T04:00:00Z","v":251278,"vw":22.196351},{"c":23.04,"h":23.26,"l":22.6,"n":2730,"o":22.6,"t":"2026-08-04T04:00:00Z","v":336163,"vw":23.046083},{"c":23.4,"h":23.74,"l":23.11,"n":2046,"o":23.74,"t":"2026-08-05T04:00:00Z","v":257613,"vw":23.354939},{"c":23.4494,"h":23.745,"l":22.7321,"n":2306,"o":23,"t":"2026-08-06T04:00:00Z","v":274458,"vw":23.470032},{"c":24.31,"h":24.65,"l":23.9,"n":2353,"o":23.97,"t":"2026-08-07T04:00:00Z","v":276228,"vw":24.254976},{"c":24.51,"h":24.72,"l":24.145,"n":2875,"o":24.5,"t":"2026-08-10T04:00:00Z","v":532202,"vw":24.462874},{"c":24.87,"h":25.2296,"l":24.67,"n":2059,"o":24.85,"t":"2026-08-11T04:00:00Z","v":308421,"vw":24.87255},{"c":24.92,"h":25.5,"l":24.84,"n":1227,"o":25.41,"t":"2026-08-12T04:00:00Z","v":150269,"vw":25.092282},{"c":24.4,"h":25.045,"l":24.275,"n":1628,"o":24.72,"t":"2026-08-13T04:00:00Z","v":272538,"vw":24.479888},{"c":24.42,"h":24.9826,"l":24.24,"n":1905,"o":24.28,"t":"2026-08-14T04:00:00Z","v":250282,"vw":24.576875},{"c":24.75,"h":25.25,"l":24.25,"n":2753,"o":24.62,"t":"2026-08-17T04:00:00Z","v":392574,"vw":24.949039},{"c":24.215,"h":24.78,"l":23.86,"n":3288,"o":24.74,"t":"2026-08-18T04:00:00Z","v":496364,"vw":24.162187},{"c":24.87,"h":24.9,"l":24.32,"n":1973,"o":24.32,"t":"2026-08-19T04:00:00Z","v":277749,"vw":24.658991},{"c":24.18,"h":24.74,"l":23.91,"n":3094,"o":24.51,"t":"2026-08-20T04:00:00Z","v":465184,"vw":24.205761},{"c":26.1,"h":26.2091,"l":24.64,"n":3691,"o":24.64,"t":"2026-08-21T04:00:00Z","v":729569,"vw":25.808788},{"c":26.67,"h":26.97,"l":26.18,"n":2795,"o":26.55,"t":"2026-08-24T04:00:00Z","v":477824,"vw":26.636258},{"c":27.96,"h":28.23,"l":27,"n":4492,"o":27.2,"t":"2026-08-25T04:00:00Z","v":594485,"vw":27.738049},{"c":27.82,"h":28.77,"l":27.6305,"n":1896,"o":28.02,"t":"2026-08-26T04:00:00Z","v":233746,"vw":28.032696},{"c":27.75,"h":27.9082,"l":27.27,"n":1733,"o":27.83,"t":"2026-08-27T04:00:00Z","v":223825,"vw":27.656916},{"c":25.63,"h":27.58,"l":25.56,"n":4153,"o":27.58,"t":"2026-08-28T04:00:00Z","v":801675,"vw":26.212046},{"c":25.88,"h":26.01,"l":25.62,"n":1477,"o":25.91,"t":"2026-08-31T04:00:00Z","v":180670,"vw":25.808015},{"c":24.78,"h":25.58,"l":24.69,"n":2284,"o":25.55,"t":"2026-09-01T04:00:00Z","v":293994,"vw":24.995928},{"c":24.8,"h":25.355,"l":24.49,"n":1534,"o":24.56,"t":"2026-09-02T04:00:00Z","v":297345,"vw":24.929615},{"c":25.89,"h":25.93,"l":25.33,"n":1773,"o":25.33,"t":"2026-09-03T04:00:00Z","v":340423,"vw":25.693635},{"c":25.96,"h":26.068,"l":25.65,"n":1329,"o":25.79,"t":"2026-09-04T04:00:00Z","v":255853,"vw":25.871194},{"c":25.85,"h":26.43,"l":25.54,"n":1994,"o":26,"t":"2026-09-08T04:00:00Z","v":334209,"vw":26.196149},{"c":25.91,"h":26.33,"l":25.7,"n":1795,"o":25.82,"t":"2026-09-09T04:00:00Z","v":250277,"vw":26.001083},{"c":24.59,"h":25.2,"l":24.55,"n":2483,"o":25.12,"t":"2026-09-10T04:00:00Z","v":319173,"vw":24.838133},{"c":23.22,"h":24.49,"l":23.14,"n":2987,"o":24.27,"t":"2026-09-11T04:00:00Z","v":535061,"vw":23.587253},{"c":22.33,"h":22.96,"l":21.77,"n":2903,"o":22.89,"t":"2026-09-14T04:00:00Z","v":512460,"vw":22.136406},{"c":22.08,"h":22.45,"l":21.88,"n":1724,"o":22.27,"t":"2026-09-15T04:00:00Z","v":252984,"vw":22.089109},{"c":22.03,"h":22.36,"l":21.42,"n":1991,"o":22.36,"t":"2026-09-16T04:00:00Z","v":285145,"vw":21.931533},{"c":22.57,"h":22.85,"l":22.43,"n":1408,"o":22.85,"t":"2026-09-17T04:00:00Z","v":181270,"vw":22.677124},{"c":22.04,"h":22.8,"l":21.8,"n":4199,"o":22.63,"t":"2026-09-18T04:00:00Z","v":449108,"vw":22.246336},{"c":22.96,"h":23.09,"l":22.5601,"n":1859,"o":22.83,"t":"2026-09-21T04:00:00Z","v":329232,"vw":22.817711},{"c":23.36,"h":23.41,"l":22.77,"n":1188,"o":23.25,"t":"2026-09-22T04:00:00Z","v":140018,"vw":23.10891},{"c":22.31,"h":23.0636,"l":22.26,"n":1123,"o":22.81,"t":"2026-09-23T04:00:00Z","v":144949,"vw":22.447499},{"c":21.48,"h":22.14,"l":21.38,"n":2239,"o":22.14,"t":"2026-09-24T04:00:00Z","v":417072,"vw":21.569354},{"c":21.45,"h":21.66,"l":21.18,"n":2073,"o":21.4,"t":"2026-09-25T04:00:00Z","v":263887,"vw":21.399549},{"c":20.91,"h":21.1818,"l":20.8,"n":2254,"o":21.15,"t":"2026-09-28T04:00:00Z","v":302511,"vw":20.92895},{"c":20.92,"h":21.26,"l":20.785,"n":931,"o":21.19,"t":"2026-09-29T04:00:00Z","v":107100,"vw":20.937911},{"c":20.18,"h":21.045,"l":20.12,"n":4811,"o":20.71,"t":"2026-09-30T04:00:00Z","v":785984,"vw":20.454188},{"c":19.98,"h":20.18,"l":19.66,"n":2903,"o":20.06,"t":"2026-10-01T04:00:00Z","v":431370,"vw":19.921655},{"c":20.15,"h":20.4,"l":20.09,"n":1624,"o":20.37,"t":"2026-10-02T04:00:00Z","v":305658,"vw":20.214434},{"c":20.34,"h":20.45,"l":19.94,"n":2237,"o":20.18,"t":"2026-10-05T04:00:00Z","v":353568,"vw":20.241587},{"c":21.33,"h":21.7697,"l":20.465,"n":2547,"o":20.5,"t":"2026-10-06T04:00:00Z","v":389691,"vw":21.304197},{"c":20.18,"h":20.93,"l":20.11,"n":3510,"o":20.93,"t":"2026-10-07T04:00:00Z","v":872012,"vw":20.436536},{"c":19.21,"h":20.045,"l":18.95,"n":4228,"o":19.86,"t":"2026-10-08T04:00:00Z","v":1098429,"vw":19.184482},{"c":19.15,"h":19.2899,"l":18.8378,"n":2736,"o":19.2,"t":"2026-10-09T04:00:00Z","v":417888,"vw":19.10576},{"c":18.67,"h":19.15,"l":18.63,"n":2694,"o":19.15,"t":"2026-10-12T04:00:00Z","v":522238,"vw":18.878019},{"c":18.32,"h":18.63,"l":18.21,"n":3923,"o":18.54,"t":"2026-10-13T04:00:00Z","v":763304,"vw":18.355748},{"c":17.18,"h":17.93,"l":17.05,"n":4657,"o":17.93,"t":"2026-10-14T04:00:00Z","v":938708,"vw":17.293324},{"c":17.82,"h":17.9299,"l":16.64,"n":4408,"o":16.86,"t":"2026-10-15T04:00:00Z","v":727153,"vw":17.440289},{"c":17.69,"h":18.21,"l":17.42,"n":2647,"o":18.18,"t":"2026-10-16T04:00:00Z","v":806534,"vw":17.715896},{"c":17.57,"h":18.02,"l":17.4198,"n":2105,"o":18.02,"t":"2026-10-19T04:00:00Z","v":413442,"vw":17.59209},{"c":17.6,"h":17.87,"l":17.345,"n":2837,"o":17.47,"t":"2026-10-20T04:00:00Z","v":615236,"vw":17.652386},{"c":17.83,"h":17.92,"l":17.6101,"n":1501,"o":17.76,"t":"2026-10-21T04:00:00Z","v":285007,"vw":17.777541},{"c":16.695,"h":17.39,"l":16.62,"n":4060,"o":17.32,"t":"2026-10-22T04:00:00Z","v":774196,"vw":16.89505}],"volatilityBars":[{"c":23.02,"h":23.25,"l":22.9,"n":73,"o":23.25,"t":"2026-09-22T13:30:00Z","v":16674,"vw":23.105887},{"c":22.97,"h":23.02,"l":22.9418,"n":23,"o":22.9703,"t":"2026-09-22T13:45:00Z","v":3634,"vw":22.973115},{"c":23.09,"h":23.09,"l":22.97,"n":48,"o":22.9999,"t":"2026-09-22T14:00:00Z","v":5662,"vw":23.018104},{"c":22.93,"h":23.05,"l":22.93,"n":47,"o":23.05,"t":"2026-09-22T14:15:00Z","v":5282,"vw":22.979161},{"c":22.77,"h":22.91,"l":22.77,"n":3,"o":22.91,"t":"2026-09-22T14:30:00Z","v":300,"vw":22.863333},{"c":22.9,"h":22.97,"l":22.79,"n":64,"o":22.8556,"t":"2026-09-22T14:45:00Z","v":13774,"vw":22.909584},{"c":23.01,"h":23.045,"l":22.87,"n":58,"o":22.9,"t":"2026-09-22T15:00:00Z","v":7064,"vw":22.968513},{"c":23.05,"h":23.1399,"l":23.02,"n":94,"o":23.09,"t":"2026-09-22T15:15:00Z","v":18787,"vw":23.073061},{"c":23.02,"h":23.06,"l":23.01,"n":21,"o":23.06,"t":"2026-09-22T15:30:00Z","v":2103,"vw":23.027467},{"c":22.98,"h":23.06,"l":22.97,"n":32,"o":23.02,"t":"2026-09-22T15:45:00Z","v":4235,"vw":23.002497},{"c":23.01,"h":23.07,"l":23.01,"n":19,"o":23.05,"t":"2026-09-22T16:00:00Z","v":2537,"vw":23.031243},{"c":23.005,"h":23.03,"l":23,"n":25,"o":23.03,"t":"2026-09-22T16:15:00Z","v":2658,"vw":23.013182},{"c":23.06,"h":23.12,"l":23.06,"n":24,"o":23.07,"t":"2026-09-22T16:30:00Z","v":3914,"vw":23.089162},{"c":23.165,"h":23.2,"l":23.09,"n":71,"o":23.09,"t":"2026-09-22T16:45:00Z","v":9276,"vw":23.189252},{"c":23.165,"h":23.2,"l":23.135,"n":34,"o":23.18,"t":"2026-09-22T17:00:00Z","v":3539,"vw":23.171664},{"c":23.075,"h":23.1809,"l":23.0568,"n":19,"o":23.1809,"t":"2026-09-22T17:30:00Z","v":3416,"vw":23.13098},{"c":23.28,"h":23.28,"l":23.11,"n":35,"o":23.11,"t":"2026-09-22T17:45:00Z","v":2346,"vw":23.224277},{"c":23.36,"h":23.38,"l":23.26,"n":32,"o":23.26,"t":"2026-09-22T18:00:00Z","v":4724,"vw":23.300338},{"c":23.3068,"h":23.3068,"l":23.3068,"n":3,"o":23.3068,"t":"2026-09-22T18:15:00Z","v":786,"vw":23.3068},{"c":23.24,"h":23.32,"l":23.23,"n":27,"o":23.32,"t":"2026-09-22T18:30:00Z","v":4434,"vw":23.255914},{"c":23.28,"h":23.28,"l":23.2039,"n":18,"o":23.25,"t":"2026-09-22T18:45:00Z","v":2715,"vw":23.232796},{"c":23.315,"h":23.34,"l":23.2627,"n":48,"o":23.2627,"t":"2026-09-22T19:00:00Z","v":5120,"vw":23.307854},{"c":23.295,"h":23.315,"l":23.28,"n":20,"o":23.31,"t":"2026-09-22T19:15:00Z","v":1819,"vw":23.30345},{"c":23.35,"h":23.41,"l":23.28,"n":40,"o":23.28,"t":"2026-09-22T19:30:00Z","v":3727,"vw":23.372631},{"c":23.33,"h":23.4099,"l":23.315,"n":65,"o":23.39,"t":"2026-09-22T19:45:00Z","v":5970,"vw":23.381445},{"c":23.36,"h":23.36,"l":23.36,"n":6,"o":23.36,"t":"2026-09-22T20:00:00Z","v":1323,"vw":23.36},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-09-22T22:15:00Z","v":252,"vw":23.28},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-09-23T12:00:00Z","v":110,"vw":23},{"c":23.2445,"h":23.2445,"l":23.2445,"n":1,"o":23.2445,"t":"2026-09-23T12:15:00Z","v":100,"vw":23.2445},{"c":22.76,"h":22.76,"l":22.7,"n":2,"o":22.7,"t":"2026-09-23T13:15:00Z","v":200,"vw":22.73},{"c":22.56,"h":23.0636,"l":22.4101,"n":110,"o":22.81,"t":"2026-09-23T13:30:00Z","v":14493,"vw":22.606935},{"c":22.5412,"h":22.55,"l":22.4101,"n":30,"o":22.55,"t":"2026-09-23T13:45:00Z","v":6560,"vw":22.471588},{"c":22.5899,"h":22.5899,"l":22.49,"n":37,"o":22.54,"t":"2026-09-23T14:00:00Z","v":6805,"vw":22.56537},{"c":22.44,"h":22.57,"l":22.42,"n":44,"o":22.5575,"t":"2026-09-23T14:15:00Z","v":5096,"vw":22.465623},{"c":22.5,"h":22.545,"l":22.435,"n":23,"o":22.435,"t":"2026-09-23T14:30:00Z","v":4718,"vw":22.517696},{"c":22.61,"h":22.61,"l":22.51,"n":16,"o":22.52,"t":"2026-09-23T14:45:00Z","v":2613,"vw":22.54412},{"c":22.51,"h":22.545,"l":22.5,"n":30,"o":22.52,"t":"2026-09-23T15:00:00Z","v":3072,"vw":22.518621},{"c":22.5,"h":22.51,"l":22.49,"n":20,"o":22.5023,"t":"2026-09-23T15:15:00Z","v":3038,"vw":22.501136},{"c":22.45,"h":22.5,"l":22.44,"n":41,"o":22.5,"t":"2026-09-23T15:30:00Z","v":9684,"vw":22.474927},{"c":22.44,"h":22.46,"l":22.4,"n":38,"o":22.46,"t":"2026-09-23T15:45:00Z","v":3795,"vw":22.41175},{"c":22.425,"h":22.44,"l":22.4,"n":15,"o":22.42,"t":"2026-09-23T16:00:00Z","v":2309,"vw":22.410652},{"c":22.4,"h":22.44,"l":22.4,"n":29,"o":22.425,"t":"2026-09-23T16:15:00Z","v":7029,"vw":22.430284},{"c":22.44,"h":22.4499,"l":22.402,"n":24,"o":22.402,"t":"2026-09-23T16:30:00Z","v":4422,"vw":22.432139},{"c":22.38,"h":22.44,"l":22.38,"n":38,"o":22.4001,"t":"2026-09-23T16:45:00Z","v":7901,"vw":22.4034},{"c":22.325,"h":22.3345,"l":22.3,"n":22,"o":22.31,"t":"2026-09-23T17:00:00Z","v":4181,"vw":22.322003},{"c":22.37,"h":22.37,"l":22.36,"n":5,"o":22.36,"t":"2026-09-23T17:15:00Z","v":425,"vw":22.3675},{"c":22.34,"h":22.3894,"l":22.28,"n":41,"o":22.35,"t":"2026-09-23T17:30:00Z","v":5208,"vw":22.325521},{"c":22.4,"h":22.4499,"l":22.36,"n":74,"o":22.42,"t":"2026-09-23T18:00:00Z","v":29091,"vw":22.420276},{"c":22.42,"h":22.44,"l":22.42,"n":9,"o":22.42,"t":"2026-09-23T18:15:00Z","v":768,"vw":22.42295},{"c":22.41,"h":22.41,"l":22.39,"n":5,"o":22.39,"t":"2026-09-23T18:30:00Z","v":1319,"vw":22.405926},{"c":22.38,"h":22.41,"l":22.36,"n":14,"o":22.4,"t":"2026-09-23T18:45:00Z","v":3466,"vw":22.39425},{"c":22.43,"h":22.43,"l":22.43,"n":3,"o":22.43,"t":"2026-09-23T19:00:00Z","v":321,"vw":22.43},{"c":22.4,"h":22.43,"l":22.4,"n":24,"o":22.4,"t":"2026-09-23T19:15:00Z","v":1674,"vw":22.410922},{"c":22.35,"h":22.41,"l":22.35,"n":26,"o":22.4,"t":"2026-09-23T19:30:00Z","v":2188,"vw":22.384786},{"c":22.305,"h":22.36,"l":22.26,"n":116,"o":22.36,"t":"2026-09-23T19:45:00Z","v":8374,"vw":22.310603},{"c":22.31,"h":22.31,"l":22.31,"n":8,"o":22.31,"t":"2026-09-23T20:00:00Z","v":2768,"vw":22.31},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-23T23:00:00Z","v":300,"vw":22.55},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-09-24T09:30:00Z","v":100,"vw":22.13},{"c":22.13,"h":22.14,"l":22.13,"n":3,"o":22.14,"t":"2026-09-24T10:15:00Z","v":1400,"vw":22.132515},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-09-24T11:00:00Z","v":1000,"vw":22.13},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-09-24T12:00:00Z","v":500,"vw":22.13},{"c":21.89,"h":22.14,"l":21.86,"n":153,"o":22.14,"t":"2026-09-24T13:30:00Z","v":28913,"vw":21.996073},{"c":21.7,"h":21.895,"l":21.7,"n":40,"o":21.895,"t":"2026-09-24T13:45:00Z","v":3005,"vw":21.775229},{"c":21.6401,"h":21.79,"l":21.63,"n":85,"o":21.72,"t":"2026-09-24T14:00:00Z","v":22055,"vw":21.659877},{"c":21.59,"h":21.68,"l":21.58,"n":93,"o":21.64,"t":"2026-09-24T14:15:00Z","v":12381,"vw":21.623987},{"c":21.55,"h":21.635,"l":21.55,"n":15,"o":21.6003,"t":"2026-09-24T14:30:00Z","v":7023,"vw":21.61166},{"c":21.535,"h":21.59,"l":21.45,"n":254,"o":21.55,"t":"2026-09-24T14:45:00Z","v":45216,"vw":21.499659},{"c":21.5,"h":21.55,"l":21.49,"n":19,"o":21.54,"t":"2026-09-24T15:00:00Z","v":8744,"vw":21.504625},{"c":21.46,"h":21.52,"l":21.44,"n":26,"o":21.5,"t":"2026-09-24T15:15:00Z","v":3362,"vw":21.482838},{"c":21.47,"h":21.47,"l":21.41,"n":24,"o":21.41,"t":"2026-09-24T15:30:00Z","v":12220,"vw":21.416315},{"c":21.595,"h":21.595,"l":21.54,"n":13,"o":21.54,"t":"2026-09-24T15:45:00Z","v":1162,"vw":21.580013},{"c":21.59,"h":21.59,"l":21.51,"n":30,"o":21.56,"t":"2026-09-24T16:00:00Z","v":3674,"vw":21.550876},{"c":21.71,"h":21.715,"l":21.6311,"n":17,"o":21.7,"t":"2026-09-24T16:15:00Z","v":6338,"vw":21.68839},{"c":21.6907,"h":21.7899,"l":21.67,"n":15,"o":21.67,"t":"2026-09-24T16:30:00Z","v":12464,"vw":21.715874},{"c":21.67,"h":21.69,"l":21.63,"n":28,"o":21.6725,"t":"2026-09-24T16:45:00Z","v":5790,"vw":21.660372},{"c":21.6,"h":21.64,"l":21.57,"n":209,"o":21.62,"t":"2026-09-24T17:00:00Z","v":61909,"vw":21.609888},{"c":21.59,"h":21.61,"l":21.5828,"n":29,"o":21.6,"t":"2026-09-24T17:15:00Z","v":4221,"vw":21.593068},{"c":21.5,"h":21.58,"l":21.5,"n":44,"o":21.58,"t":"2026-09-24T17:30:00Z","v":4589,"vw":21.556867},{"c":21.5,"h":21.56,"l":21.46,"n":145,"o":21.4668,"t":"2026-09-24T17:45:00Z","v":23623,"vw":21.505291},{"c":21.46,"h":21.53,"l":21.46,"n":198,"o":21.49,"t":"2026-09-24T18:00:00Z","v":31270,"vw":21.479455},{"c":21.495,"h":21.52,"l":21.46,"n":94,"o":21.46,"t":"2026-09-24T18:15:00Z","v":25767,"vw":21.47637},{"c":21.43,"h":21.5,"l":21.43,"n":126,"o":21.5,"t":"2026-09-24T18:30:00Z","v":34001,"vw":21.479006},{"c":21.5349,"h":21.5349,"l":21.42,"n":19,"o":21.43,"t":"2026-09-24T18:45:00Z","v":4238,"vw":21.516425},{"c":21.46,"h":21.5,"l":21.46,"n":6,"o":21.5,"t":"2026-09-24T19:00:00Z","v":4954,"vw":21.496289},{"c":21.5,"h":21.52,"l":21.41,"n":34,"o":21.46,"t":"2026-09-24T19:15:00Z","v":9969,"vw":21.440456},{"c":21.4847,"h":21.4847,"l":21.4278,"n":11,"o":21.44,"t":"2026-09-24T19:30:00Z","v":1408,"vw":21.462473},{"c":21.47,"h":21.49,"l":21.38,"n":149,"o":21.48,"t":"2026-09-24T19:45:00Z","v":28189,"vw":21.440682},{"c":21.48,"h":21.48,"l":21.48,"n":8,"o":21.48,"t":"2026-09-24T20:00:00Z","v":2919,"vw":21.48},{"c":21.48,"h":21.48,"l":21.48,"n":97,"o":21.48,"t":"2026-09-25T11:00:00Z","v":1475,"vw":21.48},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-25T11:30:00Z","v":100,"vw":21.6},{"c":21.57,"h":21.6,"l":21.57,"n":4,"o":21.6,"t":"2026-09-25T12:00:00Z","v":300,"vw":21.585},{"c":21.7133,"h":21.7133,"l":21.7133,"n":2,"o":21.7133,"t":"2026-09-25T12:30:00Z","v":475,"vw":21.7133},{"c":21.7636,"h":21.7636,"l":21.7636,"n":1,"o":21.7636,"t":"2026-09-25T12:45:00Z","v":100,"vw":21.7636},{"c":21.32,"h":21.5,"l":21.27,"n":334,"o":21.4,"t":"2026-09-25T13:30:00Z","v":49060,"vw":21.361466},{"c":21.35,"h":21.35,"l":21.26,"n":66,"o":21.3,"t":"2026-09-25T13:45:00Z","v":15128,"vw":21.327712},{"c":21.23,"h":21.33,"l":21.18,"n":130,"o":21.33,"t":"2026-09-25T14:00:00Z","v":14615,"vw":21.240767},{"c":21.18,"h":21.24,"l":21.18,"n":57,"o":21.24,"t":"2026-09-25T14:15:00Z","v":7702,"vw":21.209138},{"c":21.25,"h":21.27,"l":21.25,"n":18,"o":21.25,"t":"2026-09-25T14:30:00Z","v":3968,"vw":21.261191},{"c":21.2751,"h":21.3,"l":21.24,"n":58,"o":21.26,"t":"2026-09-25T14:45:00Z","v":14355,"vw":21.265466},{"c":21.3895,"h":21.3895,"l":21.2889,"n":54,"o":21.31,"t":"2026-09-25T15:00:00Z","v":6403,"vw":21.343802},{"c":21.4295,"h":21.4295,"l":21.35,"n":45,"o":21.37,"t":"2026-09-25T15:15:00Z","v":3857,"vw":21.381535},{"c":21.42,"h":21.48,"l":21.42,"n":48,"o":21.45,"t":"2026-09-25T15:30:00Z","v":4735,"vw":21.455441},{"c":21.5046,"h":21.5046,"l":21.37,"n":55,"o":21.41,"t":"2026-09-25T15:45:00Z","v":5509,"vw":21.41308},{"c":21.62,"h":21.66,"l":21.53,"n":74,"o":21.53,"t":"2026-09-25T16:00:00Z","v":7467,"vw":21.621933},{"c":21.55,"h":21.6,"l":21.55,"n":48,"o":21.6,"t":"2026-09-25T16:15:00Z","v":8853,"vw":21.559797},{"c":21.5,"h":21.53,"l":21.5,"n":21,"o":21.53,"t":"2026-09-25T16:30:00Z","v":6678,"vw":21.519383},{"c":21.46,"h":21.48,"l":21.43,"n":57,"o":21.47,"t":"2026-09-25T16:45:00Z","v":8036,"vw":21.45332},{"c":21.51,"h":21.51,"l":21.455,"n":35,"o":21.47,"t":"2026-09-25T17:00:00Z","v":3459,"vw":21.488627},{"c":21.46,"h":21.5,"l":21.46,"n":29,"o":21.5,"t":"2026-09-25T17:15:00Z","v":3361,"vw":21.475199},{"c":21.44,"h":21.47,"l":21.43,"n":41,"o":21.46,"t":"2026-09-25T17:30:00Z","v":4372,"vw":21.447049},{"c":21.4299,"h":21.44,"l":21.4,"n":54,"o":21.44,"t":"2026-09-25T17:45:00Z","v":3588,"vw":21.423113},{"c":21.43,"h":21.47,"l":21.41,"n":74,"o":21.42,"t":"2026-09-25T18:00:00Z","v":7988,"vw":21.42799},{"c":21.415,"h":21.4432,"l":21.38,"n":34,"o":21.415,"t":"2026-09-25T18:15:00Z","v":7056,"vw":21.402633},{"c":21.405,"h":21.45,"l":21.38,"n":47,"o":21.415,"t":"2026-09-25T18:30:00Z","v":6662,"vw":21.410226},{"c":21.47,"h":21.47,"l":21.39,"n":28,"o":21.42,"t":"2026-09-25T18:45:00Z","v":5337,"vw":21.424555},{"c":21.49,"h":21.49,"l":21.44,"n":82,"o":21.48,"t":"2026-09-25T19:00:00Z","v":8797,"vw":21.472374},{"c":21.46,"h":21.49,"l":21.3953,"n":54,"o":21.49,"t":"2026-09-25T19:15:00Z","v":9061,"vw":21.457217},{"c":21.46,"h":21.47,"l":21.411,"n":42,"o":21.46,"t":"2026-09-25T19:30:00Z","v":7354,"vw":21.43681},{"c":21.46,"h":21.5099,"l":21.44,"n":238,"o":21.47,"t":"2026-09-25T19:45:00Z","v":29534,"vw":21.480298},{"c":21.45,"h":21.45,"l":21.45,"n":8,"o":21.45,"t":"2026-09-25T20:00:00Z","v":4745,"vw":21.45},{"c":21.11,"h":21.17,"l":21.11,"n":8,"o":21.17,"t":"2026-09-25T20:30:00Z","v":1500,"vw":21.127807},{"c":21.031,"h":21.1845,"l":21.031,"n":8,"o":21.1845,"t":"2026-09-28T11:00:00Z","v":4826,"vw":21.054318},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-09-28T12:00:00Z","v":101,"vw":21.09},{"c":21.01,"h":21.01,"l":21.01,"n":5,"o":21.01,"t":"2026-09-28T12:30:00Z","v":501,"vw":21.01},{"c":20.95,"h":21.1818,"l":20.81,"n":301,"o":21.15,"t":"2026-09-28T13:30:00Z","v":64588,"vw":20.929947},{"c":20.96,"h":21.02,"l":20.87,"n":218,"o":20.945,"t":"2026-09-28T13:45:00Z","v":45082,"vw":20.912345},{"c":21.0327,"h":21.0327,"l":20.84,"n":87,"o":20.9,"t":"2026-09-28T14:00:00Z","v":10927,"vw":20.902473},{"c":21.07,"h":21.07,"l":20.93,"n":45,"o":21.02,"t":"2026-09-28T14:15:00Z","v":4287,"vw":21.015067},{"c":20.91,"h":21.065,"l":20.91,"n":45,"o":21.065,"t":"2026-09-28T14:30:00Z","v":6505,"vw":21.030886},{"c":20.9,"h":20.96,"l":20.83,"n":84,"o":20.96,"t":"2026-09-28T14:45:00Z","v":7914,"vw":20.875828},{"c":20.85,"h":20.8893,"l":20.84,"n":69,"o":20.87,"t":"2026-09-28T15:00:00Z","v":5612,"vw":20.860002},{"c":20.855,"h":20.88,"l":20.8,"n":94,"o":20.83,"t":"2026-09-28T15:15:00Z","v":8770,"vw":20.852863},{"c":20.84,"h":20.86,"l":20.81,"n":62,"o":20.8301,"t":"2026-09-28T15:30:00Z","v":5664,"vw":20.840947},{"c":20.835,"h":20.835,"l":20.81,"n":15,"o":20.835,"t":"2026-09-28T15:45:00Z","v":1544,"vw":20.828736},{"c":20.88,"h":20.93,"l":20.86,"n":46,"o":20.87,"t":"2026-09-28T16:00:00Z","v":7336,"vw":20.882718},{"c":21.11,"h":21.12,"l":20.94,"n":46,"o":20.9474,"t":"2026-09-28T16:15:00Z","v":8267,"vw":21.090334},{"c":20.9305,"h":21.12,"l":20.9305,"n":48,"o":21.12,"t":"2026-09-28T16:30:00Z","v":6898,"vw":20.995379},{"c":20.93,"h":20.965,"l":20.93,"n":14,"o":20.965,"t":"2026-09-28T16:45:00Z","v":983,"vw":20.947363},{"c":21.045,"h":21.05,"l":20.9,"n":23,"o":20.9,"t":"2026-09-28T17:00:00Z","v":2159,"vw":20.989437},{"c":20.995,"h":21.055,"l":20.975,"n":35,"o":21.04,"t":"2026-09-28T17:15:00Z","v":3923,"vw":21.00554},{"c":20.97,"h":21.01,"l":20.96,"n":41,"o":20.96,"t":"2026-09-28T17:30:00Z","v":9277,"vw":20.984358},{"c":20.99,"h":21,"l":20.96,"n":16,"o":20.96,"t":"2026-09-28T17:45:00Z","v":2472,"vw":20.974587},{"c":21,"h":21.02,"l":20.96,"n":73,"o":21,"t":"2026-09-28T18:00:00Z","v":18968,"vw":20.989247},{"c":21.01,"h":21.01,"l":20.92,"n":34,"o":20.998,"t":"2026-09-28T18:15:00Z","v":3245,"vw":20.974344},{"c":20.97,"h":20.98,"l":20.97,"n":19,"o":20.98,"t":"2026-09-28T18:30:00Z","v":3855,"vw":20.972538},{"c":21.01,"h":21.01,"l":20.975,"n":13,"o":21,"t":"2026-09-28T18:45:00Z","v":2242,"vw":20.985619},{"c":20.95,"h":21.01,"l":20.935,"n":25,"o":21.01,"t":"2026-09-28T19:00:00Z","v":3145,"vw":20.970916},{"c":20.97,"h":20.97,"l":20.96,"n":19,"o":20.96,"t":"2026-09-28T19:15:00Z","v":1320,"vw":20.965858},{"c":20.9005,"h":20.94,"l":20.9,"n":81,"o":20.93,"t":"2026-09-28T19:30:00Z","v":9636,"vw":20.911342},{"c":20.87,"h":20.935,"l":20.83,"n":386,"o":20.91,"t":"2026-09-28T19:45:00Z","v":41763,"vw":20.872798},{"c":20.91,"h":20.91,"l":20.91,"n":7,"o":20.91,"t":"2026-09-28T20:00:00Z","v":3115,"vw":20.91},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-09-28T23:15:00Z","v":3016,"vw":21.01},{"c":20.9,"h":21.01,"l":20.9,"n":3,"o":21.01,"t":"2026-09-29T08:00:00Z","v":677,"vw":20.961418},{"c":21.12,"h":21.26,"l":20.95,"n":67,"o":21.19,"t":"2026-09-29T13:30:00Z","v":7956,"vw":21.084382},{"c":21.11,"h":21.1718,"l":21.09,"n":25,"o":21.105,"t":"2026-09-29T13:45:00Z","v":7463,"vw":21.148583},{"c":21.13,"h":21.13,"l":21.08,"n":14,"o":21.1,"t":"2026-09-29T14:00:00Z","v":2113,"vw":21.100734},{"c":21.24,"h":21.24,"l":21.12,"n":18,"o":21.17,"t":"2026-09-29T14:15:00Z","v":1757,"vw":21.177647},{"c":21.135,"h":21.14,"l":21.08,"n":17,"o":21.14,"t":"2026-09-29T14:30:00Z","v":1687,"vw":21.116935},{"c":21.015,"h":21.1,"l":20.96,"n":48,"o":21.1,"t":"2026-09-29T14:45:00Z","v":10419,"vw":21.014881},{"c":20.872,"h":21.0799,"l":20.872,"n":39,"o":21.0799,"t":"2026-09-29T15:00:00Z","v":4711,"vw":20.945775},{"c":20.785,"h":20.97,"l":20.785,"n":55,"o":20.87,"t":"2026-09-29T15:15:00Z","v":4256,"vw":20.83127},{"c":20.84,"h":20.9196,"l":20.8,"n":30,"o":20.8,"t":"2026-09-29T15:30:00Z","v":5333,"vw":20.841412},{"c":20.8869,"h":20.93,"l":20.86,"n":22,"o":20.875,"t":"2026-09-29T15:45:00Z","v":2969,"vw":20.885588},{"c":20.84,"h":20.84,"l":20.8001,"n":8,"o":20.8001,"t":"2026-09-29T16:00:00Z","v":895,"vw":20.821715},{"c":20.87,"h":20.93,"l":20.795,"n":56,"o":20.8,"t":"2026-09-29T16:15:00Z","v":12514,"vw":20.833996},{"c":20.86,"h":20.92,"l":20.84,"n":22,"o":20.92,"t":"2026-09-29T16:30:00Z","v":4131,"vw":20.851835},{"c":20.85,"h":20.85,"l":20.7982,"n":54,"o":20.82,"t":"2026-09-29T16:45:00Z","v":8202,"vw":20.831469},{"c":20.84,"h":20.84,"l":20.8,"n":6,"o":20.835,"t":"2026-09-29T17:00:00Z","v":581,"vw":20.821121},{"c":20.8,"h":20.8799,"l":20.8,"n":13,"o":20.8799,"t":"2026-09-29T17:15:00Z","v":3691,"vw":20.853982},{"c":20.8,"h":20.8495,"l":20.8,"n":7,"o":20.83,"t":"2026-09-29T17:30:00Z","v":478,"vw":20.816843},{"c":20.8,"h":20.83,"l":20.8,"n":5,"o":20.83,"t":"2026-09-29T17:45:00Z","v":415,"vw":20.8225},{"c":20.84,"h":20.9,"l":20.84,"n":7,"o":20.84,"t":"2026-09-29T18:00:00Z","v":416,"vw":20.87},{"c":20.9099,"h":20.9099,"l":20.8016,"n":14,"o":20.89,"t":"2026-09-29T18:15:00Z","v":1441,"vw":20.867045},{"c":20.93,"h":20.93,"l":20.81,"n":18,"o":20.86,"t":"2026-09-29T18:30:00Z","v":2855,"vw":20.848551},{"c":20.92,"h":20.92,"l":20.91,"n":3,"o":20.91,"t":"2026-09-29T18:45:00Z","v":341,"vw":20.9141},{"c":20.93,"h":20.96,"l":20.9,"n":16,"o":20.93,"t":"2026-09-29T19:15:00Z","v":5779,"vw":20.936474},{"c":20.91,"h":20.95,"l":20.895,"n":21,"o":20.93,"t":"2026-09-29T19:30:00Z","v":4012,"vw":20.907568},{"c":20.92,"h":20.9395,"l":20.87,"n":43,"o":20.91,"t":"2026-09-29T19:45:00Z","v":6352,"vw":20.91246},{"c":20.92,"h":20.92,"l":20.92,"n":7,"o":20.92,"t":"2026-09-29T20:00:00Z","v":1048,"vw":20.92},{"c":21.22,"h":21.22,"l":21.22,"n":3,"o":21.22,"t":"2026-09-29T22:15:00Z","v":1000,"vw":21.22},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-09-30T08:00:00Z","v":966,"vw":20.7},{"c":20.65,"h":20.68,"l":20.65,"n":3,"o":20.68,"t":"2026-09-30T08:45:00Z","v":488,"vw":20.672964},{"c":20.6,"h":20.62,"l":20.6,"n":4,"o":20.62,"t":"2026-09-30T09:00:00Z","v":618,"vw":20.611887},{"c":20.61,"h":20.61,"l":20.6,"n":5,"o":20.6,"t":"2026-09-30T11:00:00Z","v":1006,"vw":20.601111},{"c":20.94,"h":21,"l":20.72,"n":26,"o":20.85,"t":"2026-09-30T12:30:00Z","v":6981,"vw":20.879739},{"c":20.74,"h":20.96,"l":20.74,"n":17,"o":20.93,"t":"2026-09-30T12:45:00Z","v":3666,"vw":20.837692},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-09-30T13:00:00Z","v":214,"vw":20.97},{"c":21,"h":21,"l":20.84,"n":2,"o":20.84,"t":"2026-09-30T13:15:00Z","v":300,"vw":20.946667},{"c":20.59,"h":20.845,"l":20.53,"n":305,"o":20.71,"t":"2026-09-30T13:30:00Z","v":34442,"vw":20.60358},{"c":20.88,"h":20.89,"l":20.54,"n":201,"o":20.59,"t":"2026-09-30T13:45:00Z","v":33495,"vw":20.700709},{"c":21.02,"h":21.02,"l":20.7814,"n":348,"o":20.835,"t":"2026-09-30T14:00:00Z","v":63090,"vw":20.904045},{"c":20.89,"h":21.045,"l":20.83,"n":184,"o":21.02,"t":"2026-09-30T14:15:00Z","v":29813,"vw":20.954213},{"c":20.82,"h":20.89,"l":20.78,"n":87,"o":20.81,"t":"2026-09-30T14:30:00Z","v":12691,"vw":20.810583},{"c":20.69,"h":20.7899,"l":20.69,"n":94,"o":20.76,"t":"2026-09-30T14:45:00Z","v":15486,"vw":20.720992},{"c":20.65,"h":20.71,"l":20.615,"n":181,"o":20.7,"t":"2026-09-30T15:00:00Z","v":34300,"vw":20.657792},{"c":20.54,"h":20.7088,"l":20.47,"n":302,"o":20.635,"t":"2026-09-30T15:15:00Z","v":57175,"vw":20.564183},{"c":20.49,"h":20.62,"l":20.46,"n":249,"o":20.54,"t":"2026-09-30T15:30:00Z","v":33051,"vw":20.538563},{"c":20.42,"h":20.568,"l":20.39,"n":268,"o":20.48,"t":"2026-09-30T15:45:00Z","v":33827,"vw":20.449413},{"c":20.4,"h":20.49,"l":20.375,"n":190,"o":20.425,"t":"2026-09-30T16:00:00Z","v":26621,"vw":20.41057},{"c":20.43,"h":20.435,"l":20.35,"n":152,"o":20.4,"t":"2026-09-30T16:15:00Z","v":20850,"vw":20.387814},{"c":20.45,"h":20.46,"l":20.39,"n":120,"o":20.41,"t":"2026-09-30T16:30:00Z","v":18104,"vw":20.414676},{"c":20.35,"h":20.43,"l":20.35,"n":126,"o":20.43,"t":"2026-09-30T16:45:00Z","v":19782,"vw":20.37835},{"c":20.26,"h":20.43,"l":20.25,"n":112,"o":20.35,"t":"2026-09-30T17:00:00Z","v":21757,"vw":20.319808},{"c":20.25,"h":20.27,"l":20.21,"n":244,"o":20.265,"t":"2026-09-30T17:15:00Z","v":88505,"vw":20.216734},{"c":20.24,"h":20.26,"l":20.23,"n":83,"o":20.25,"t":"2026-09-30T17:30:00Z","v":11869,"vw":20.239917},{"c":20.23,"h":20.27,"l":20.2001,"n":148,"o":20.23,"t":"2026-09-30T17:45:00Z","v":20360,"vw":20.233901},{"c":20.21,"h":20.275,"l":20.2,"n":131,"o":20.23,"t":"2026-09-30T18:00:00Z","v":25353,"vw":20.230348},{"c":20.24,"h":20.255,"l":20.17,"n":146,"o":20.21,"t":"2026-09-30T18:15:00Z","v":17132,"vw":20.206366},{"c":20.25,"h":20.34,"l":20.18,"n":160,"o":20.27,"t":"2026-09-30T18:30:00Z","v":23543,"vw":20.227607},{"c":20.235,"h":20.27,"l":20.2,"n":111,"o":20.265,"t":"2026-09-30T18:45:00Z","v":15721,"vw":20.232906},{"c":20.25,"h":20.26,"l":20.18,"n":111,"o":20.235,"t":"2026-09-30T19:00:00Z","v":30185,"vw":20.205756},{"c":20.18,"h":20.25,"l":20.15,"n":82,"o":20.25,"t":"2026-09-30T19:15:00Z","v":12635,"vw":20.190563},{"c":20.15,"h":20.2,"l":20.12,"n":181,"o":20.18,"t":"2026-09-30T19:30:00Z","v":30039,"vw":20.149292},{"c":20.1695,"h":20.1995,"l":20.12,"n":298,"o":20.15,"t":"2026-09-30T19:45:00Z","v":34583,"vw":20.159124},{"c":20.18,"h":20.18,"l":20.18,"n":10,"o":20.18,"t":"2026-09-30T20:00:00Z","v":5480,"vw":20.18},{"c":20.16,"h":20.16,"l":20.1,"n":6,"o":20.1,"t":"2026-10-01T08:00:00Z","v":655,"vw":20.132727},{"c":19.81,"h":20.09,"l":19.81,"n":31,"o":19.88,"t":"2026-10-01T10:15:00Z","v":2623,"vw":19.866715},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-01T12:45:00Z","v":121,"vw":20.12},{"c":19.92,"h":20.13,"l":19.9182,"n":253,"o":20.06,"t":"2026-10-01T13:30:00Z","v":38407,"vw":19.98149},{"c":20.14,"h":20.14,"l":19.9,"n":258,"o":19.93,"t":"2026-10-01T13:45:00Z","v":39345,"vw":19.9587},{"c":20.035,"h":20.06,"l":19.99,"n":62,"o":20.03,"t":"2026-10-01T14:00:00Z","v":3716,"vw":20.03056},{"c":20.085,"h":20.085,"l":20,"n":126,"o":20.04,"t":"2026-10-01T14:15:00Z","v":24620,"vw":20.032966},{"c":20.12,"h":20.18,"l":20.07,"n":84,"o":20.07,"t":"2026-10-01T14:30:00Z","v":18878,"vw":20.111356},{"c":19.89,"h":20.11,"l":19.88,"n":76,"o":20.0968,"t":"2026-10-01T14:45:00Z","v":11307,"vw":19.968661},{"c":19.85,"h":19.905,"l":19.829,"n":116,"o":19.88,"t":"2026-10-01T15:00:00Z","v":18415,"vw":19.860024},{"c":19.835,"h":19.89,"l":19.78,"n":135,"o":19.83,"t":"2026-10-01T15:15:00Z","v":33819,"vw":19.83009},{"c":19.78,"h":19.83,"l":19.66,"n":179,"o":19.8,"t":"2026-10-01T15:30:00Z","v":24946,"vw":19.75634},{"c":19.81,"h":19.84,"l":19.75,"n":53,"o":19.8,"t":"2026-10-01T15:45:00Z","v":5297,"vw":19.808162},{"c":19.8,"h":19.87,"l":19.8,"n":82,"o":19.8,"t":"2026-10-01T16:00:00Z","v":12780,"vw":19.815284},{"c":19.855,"h":19.855,"l":19.8,"n":11,"o":19.8,"t":"2026-10-01T16:15:00Z","v":2678,"vw":19.848678},{"c":19.8514,"h":19.9699,"l":19.8514,"n":34,"o":19.88,"t":"2026-10-01T16:30:00Z","v":4033,"vw":19.8953},{"c":19.87,"h":19.9,"l":19.87,"n":16,"o":19.895,"t":"2026-10-01T16:45:00Z","v":1328,"vw":19.885476},{"c":19.95,"h":19.95,"l":19.85,"n":13,"o":19.865,"t":"2026-10-01T17:00:00Z","v":1155,"vw":19.865909},{"c":20.0699,"h":20.0799,"l":19.9,"n":28,"o":19.945,"t":"2026-10-01T17:15:00Z","v":5193,"vw":19.996974},{"c":19.97,"h":20.16,"l":19.92,"n":57,"o":20.07,"t":"2026-10-01T17:30:00Z","v":5997,"vw":19.988954},{"c":19.9,"h":19.99,"l":19.87,"n":74,"o":19.99,"t":"2026-10-01T17:45:00Z","v":10189,"vw":19.918547},{"c":19.87,"h":19.9,"l":19.82,"n":226,"o":19.9,"t":"2026-10-01T18:00:00Z","v":31873,"vw":19.85652},{"c":19.88,"h":19.93,"l":19.875,"n":46,"o":19.875,"t":"2026-10-01T18:15:00Z","v":8320,"vw":19.905871},{"c":19.87,"h":19.93,"l":19.86,"n":58,"o":19.895,"t":"2026-10-01T18:30:00Z","v":8457,"vw":19.894164},{"c":19.9076,"h":19.92,"l":19.875,"n":44,"o":19.875,"t":"2026-10-01T18:45:00Z","v":8900,"vw":19.901939},{"c":19.9,"h":19.91,"l":19.87,"n":93,"o":19.905,"t":"2026-10-01T19:00:00Z","v":8747,"vw":19.897755},{"c":19.9,"h":19.9486,"l":19.9,"n":116,"o":19.91,"t":"2026-10-01T19:15:00Z","v":25893,"vw":19.924014},{"c":19.955,"h":19.97,"l":19.89,"n":114,"o":19.9,"t":"2026-10-01T19:30:00Z","v":22545,"vw":19.935036},{"c":19.95,"h":19.99,"l":19.92,"n":266,"o":19.94,"t":"2026-10-01T19:45:00Z","v":42878,"vw":19.946854},{"c":19.98,"h":19.98,"l":19.98,"n":6,"o":19.98,"t":"2026-10-01T20:00:00Z","v":2913,"vw":19.98},{"c":20.01,"h":20.01,"l":20.01,"n":6,"o":20.01,"t":"2026-10-01T21:30:00Z","v":174,"vw":20.01},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-02T11:30:00Z","v":1001,"vw":20.2},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-02T12:30:00Z","v":450,"vw":20.19},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-10-02T12:45:00Z","v":250,"vw":20.39},{"c":20.4,"h":20.4,"l":20.4,"n":7,"o":20.4,"t":"2026-10-02T13:15:00Z","v":500,"vw":20.4},{"c":20.24,"h":20.3717,"l":20.15,"n":199,"o":20.37,"t":"2026-10-02T13:30:00Z","v":39947,"vw":20.248984},{"c":20.27,"h":20.3,"l":20.195,"n":81,"o":20.225,"t":"2026-10-02T13:45:00Z","v":16240,"vw":20.251349},{"c":20.29,"h":20.305,"l":20.175,"n":44,"o":20.18,"t":"2026-10-02T14:00:00Z","v":9984,"vw":20.257702},{"c":20.3,"h":20.4,"l":20.28,"n":81,"o":20.31,"t":"2026-10-02T14:15:00Z","v":13010,"vw":20.337964},{"c":20.3239,"h":20.3239,"l":20.32,"n":7,"o":20.32,"t":"2026-10-02T14:30:00Z","v":768,"vw":20.32325},{"c":20.31,"h":20.37,"l":20.31,"n":21,"o":20.345,"t":"2026-10-02T14:45:00Z","v":3100,"vw":20.338245},{"c":20.19,"h":20.31,"l":20.12,"n":58,"o":20.31,"t":"2026-10-02T15:00:00Z","v":11467,"vw":20.241502},{"c":20.27,"h":20.27,"l":20.105,"n":103,"o":20.19,"t":"2026-10-02T15:15:00Z","v":62882,"vw":20.231115},{"c":20.26,"h":20.2899,"l":20.13,"n":38,"o":20.26,"t":"2026-10-02T15:30:00Z","v":13821,"vw":20.234819},{"c":20.1305,"h":20.27,"l":20.1305,"n":19,"o":20.23,"t":"2026-10-02T15:45:00Z","v":2994,"vw":20.222518},{"c":20.21,"h":20.21,"l":20.17,"n":44,"o":20.21,"t":"2026-10-02T16:00:00Z","v":8380,"vw":20.192546},{"c":20.195,"h":20.229,"l":20.185,"n":8,"o":20.185,"t":"2026-10-02T16:15:00Z","v":1117,"vw":20.211915},{"c":20.22,"h":20.22,"l":20.16,"n":16,"o":20.16,"t":"2026-10-02T16:30:00Z","v":2129,"vw":20.176},{"c":20.19,"h":20.2298,"l":20.17,"n":29,"o":20.22,"t":"2026-10-02T16:45:00Z","v":3034,"vw":20.202699},{"c":20.145,"h":20.22,"l":20.145,"n":40,"o":20.21,"t":"2026-10-02T17:00:00Z","v":8641,"vw":20.189815},{"c":20.12,"h":20.17,"l":20.12,"n":13,"o":20.17,"t":"2026-10-02T17:15:00Z","v":4531,"vw":20.16216},{"c":20.1523,"h":20.18,"l":20.13,"n":27,"o":20.18,"t":"2026-10-02T17:30:00Z","v":7347,"vw":20.147893},{"c":20.18,"h":20.21,"l":20.15,"n":19,"o":20.16,"t":"2026-10-02T17:45:00Z","v":2782,"vw":20.178286},{"c":20.19,"h":20.195,"l":20.17,"n":147,"o":20.19,"t":"2026-10-02T18:00:00Z","v":18167,"vw":20.174899},{"c":20.16,"h":20.175,"l":20.11,"n":21,"o":20.17,"t":"2026-10-02T18:15:00Z","v":1870,"vw":20.154417},{"c":20.1,"h":20.15,"l":20.09,"n":42,"o":20.11,"t":"2026-10-02T18:30:00Z","v":4120,"vw":20.111468},{"c":20.12,"h":20.1599,"l":20.1,"n":23,"o":20.1,"t":"2026-10-02T18:45:00Z","v":2906,"vw":20.116006},{"c":20.14,"h":20.14,"l":20.1,"n":41,"o":20.12,"t":"2026-10-02T19:00:00Z","v":5368,"vw":20.122615},{"c":20.175,"h":20.18,"l":20.16,"n":29,"o":20.17,"t":"2026-10-02T19:15:00Z","v":5001,"vw":20.169907},{"c":20.13,"h":20.165,"l":20.12,"n":50,"o":20.16,"t":"2026-10-02T19:30:00Z","v":11949,"vw":20.150931},{"c":20.17,"h":20.1897,"l":20.11,"n":226,"o":20.16,"t":"2026-10-02T19:45:00Z","v":33873,"vw":20.156746},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-02T20:00:00Z","v":3809,"vw":20.15},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-02T22:00:00Z","v":200,"vw":20.25},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-02T23:00:00Z","v":150,"vw":20.27},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-10-02T23:30:00Z","v":650,"vw":20.5},{"c":20,"h":20.36,"l":20,"n":9,"o":20.36,"t":"2026-10-05T08:00:00Z","v":345,"vw":20.18},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-05T12:15:00Z","v":163,"vw":20.3},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-05T12:30:00Z","v":100,"vw":20.33},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-05T13:15:00Z","v":1000,"vw":20.21},{"c":20.09,"h":20.18,"l":19.98,"n":164,"o":20.18,"t":"2026-10-05T13:30:00Z","v":48582,"vw":20.066974},{"c":20.02,"h":20.07,"l":19.94,"n":71,"o":20.07,"t":"2026-10-05T13:45:00Z","v":11675,"vw":20.017917},{"c":20.26,"h":20.28,"l":20.06,"n":320,"o":20.09,"t":"2026-10-05T14:00:00Z","v":58039,"vw":20.182372},{"c":20.19,"h":20.28,"l":20.13,"n":57,"o":20.28,"t":"2026-10-05T14:15:00Z","v":8728,"vw":20.191711},{"c":20.25,"h":20.305,"l":20.165,"n":33,"o":20.165,"t":"2026-10-05T14:30:00Z","v":2830,"vw":20.21688},{"c":20.34,"h":20.37,"l":20.295,"n":93,"o":20.32,"t":"2026-10-05T14:45:00Z","v":11521,"vw":20.336702},{"c":20.43,"h":20.44,"l":20.335,"n":35,"o":20.37,"t":"2026-10-05T15:00:00Z","v":3409,"vw":20.390205},{"c":20.38,"h":20.41,"l":20.3,"n":130,"o":20.41,"t":"2026-10-05T15:15:00Z","v":21862,"vw":20.346849},{"c":20.3878,"h":20.4299,"l":20.3,"n":81,"o":20.38,"t":"2026-10-05T15:30:00Z","v":23797,"vw":20.382623},{"c":20.35,"h":20.45,"l":20.35,"n":29,"o":20.4,"t":"2026-10-05T15:45:00Z","v":16649,"vw":20.414178},{"c":20.31,"h":20.417,"l":20.3,"n":124,"o":20.36,"t":"2026-10-05T16:00:00Z","v":25397,"vw":20.324855},{"c":20.325,"h":20.325,"l":20.24,"n":68,"o":20.3,"t":"2026-10-05T16:15:00Z","v":15646,"vw":20.297022},{"c":20.2999,"h":20.3097,"l":20.27,"n":42,"o":20.28,"t":"2026-10-05T16:30:00Z","v":3858,"vw":20.287097},{"c":20.27,"h":20.3077,"l":20.25,"n":17,"o":20.3077,"t":"2026-10-05T16:45:00Z","v":3513,"vw":20.284154},{"c":20.22,"h":20.25,"l":20.22,"n":37,"o":20.25,"t":"2026-10-05T17:00:00Z","v":3978,"vw":20.233191},{"c":20.2,"h":20.23,"l":20.2,"n":33,"o":20.22,"t":"2026-10-05T17:15:00Z","v":4366,"vw":20.210653},{"c":20.19,"h":20.2,"l":20.13,"n":39,"o":20.18,"t":"2026-10-05T17:30:00Z","v":7092,"vw":20.175967},{"c":20.225,"h":20.25,"l":20.218,"n":22,"o":20.218,"t":"2026-10-05T17:45:00Z","v":1028,"vw":20.230838},{"c":20.205,"h":20.25,"l":20.19,"n":50,"o":20.19,"t":"2026-10-05T18:00:00Z","v":6331,"vw":20.222082},{"c":20.24,"h":20.29,"l":20.19,"n":96,"o":20.29,"t":"2026-10-05T18:15:00Z","v":16565,"vw":20.22469},{"c":20.25,"h":20.26,"l":20.22,"n":78,"o":20.225,"t":"2026-10-05T18:30:00Z","v":7643,"vw":20.238164},{"c":20.28,"h":20.29,"l":20.22,"n":99,"o":20.25,"t":"2026-10-05T18:45:00Z","v":10925,"vw":20.250972},{"c":20.34,"h":20.355,"l":20.29,"n":42,"o":20.325,"t":"2026-10-05T19:00:00Z","v":5302,"vw":20.323866},{"c":20.3,"h":20.359,"l":20.3,"n":51,"o":20.33,"t":"2026-10-05T19:15:00Z","v":8001,"vw":20.337926},{"c":20.33,"h":20.33,"l":20.29,"n":91,"o":20.31,"t":"2026-10-05T19:30:00Z","v":11094,"vw":20.305517},{"c":20.325,"h":20.38,"l":20.29,"n":100,"o":20.33,"t":"2026-10-05T19:45:00Z","v":8022,"vw":20.324613},{"c":20.34,"h":20.34,"l":20.34,"n":3,"o":20.34,"t":"2026-10-05T20:00:00Z","v":2101,"vw":20.34},{"c":20.86,"h":20.86,"l":20.86,"n":4,"o":20.86,"t":"2026-10-05T20:45:00Z","v":194,"vw":20.86},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-10-06T11:45:00Z","v":244,"vw":20.69},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-06T12:15:00Z","v":300,"vw":20.7},{"c":20.81,"h":20.81,"l":20.7,"n":2,"o":20.7,"t":"2026-10-06T12:30:00Z","v":800,"vw":20.76875},{"c":20.838,"h":20.838,"l":20.838,"n":1,"o":20.838,"t":"2026-10-06T13:00:00Z","v":1000,"vw":20.838},{"c":20.8,"h":21.01,"l":20.465,"n":260,"o":20.5,"t":"2026-10-06T13:30:00Z","v":45150,"vw":20.81532},{"c":21.04,"h":21.0959,"l":20.73,"n":184,"o":20.74,"t":"2026-10-06T13:45:00Z","v":33344,"vw":20.984684},{"c":21.285,"h":21.4,"l":21.0101,"n":343,"o":21.05,"t":"2026-10-06T14:00:00Z","v":75795,"vw":21.211616},{"c":21.4,"h":21.45,"l":21.27,"n":129,"o":21.28,"t":"2026-10-06T14:15:00Z","v":22962,"vw":21.395131},{"c":21.36,"h":21.4,"l":21.15,"n":36,"o":21.35,"t":"2026-10-06T14:30:00Z","v":5522,"vw":21.284877},{"c":21.4,"h":21.4,"l":21.27,"n":65,"o":21.27,"t":"2026-10-06T14:45:00Z","v":9325,"vw":21.340912},{"c":21.42,"h":21.48,"l":21.35,"n":133,"o":21.43,"t":"2026-10-06T15:00:00Z","v":27654,"vw":21.4333},{"c":21.52,"h":21.53,"l":21.35,"n":72,"o":21.46,"t":"2026-10-06T15:15:00Z","v":8038,"vw":21.475186},{"c":21.62,"h":21.6699,"l":21.4201,"n":55,"o":21.5,"t":"2026-10-06T15:30:00Z","v":11951,"vw":21.569054},{"c":21.5441,"h":21.65,"l":21.5441,"n":45,"o":21.64,"t":"2026-10-06T15:45:00Z","v":9088,"vw":21.613086},{"c":21.565,"h":21.7,"l":21.56,"n":115,"o":21.56,"t":"2026-10-06T16:00:00Z","v":27916,"vw":21.654789},{"c":21.61,"h":21.61,"l":21.51,"n":18,"o":21.51,"t":"2026-10-06T16:15:00Z","v":1842,"vw":21.540655},{"c":21.65,"h":21.65,"l":21.605,"n":19,"o":21.605,"t":"2026-10-06T16:30:00Z","v":2868,"vw":21.613103},{"c":21.72,"h":21.7697,"l":21.69,"n":41,"o":21.69,"t":"2026-10-06T16:45:00Z","v":6715,"vw":21.712692},{"c":21.65,"h":21.73,"l":21.65,"n":28,"o":21.73,"t":"2026-10-06T17:00:00Z","v":3389,"vw":21.715795},{"c":21.68,"h":21.73,"l":21.6,"n":56,"o":21.72,"t":"2026-10-06T17:15:00Z","v":6930,"vw":21.668787},{"c":21.685,"h":21.7499,"l":21.67,"n":14,"o":21.67,"t":"2026-10-06T17:30:00Z","v":1668,"vw":21.683513},{"c":21.68,"h":21.76,"l":21.63,"n":39,"o":21.67,"t":"2026-10-06T17:45:00Z","v":4410,"vw":21.678653},{"c":21.66,"h":21.7,"l":21.66,"n":18,"o":21.68,"t":"2026-10-06T18:00:00Z","v":1301,"vw":21.687641},{"c":21.58,"h":21.68,"l":21.57,"n":46,"o":21.66,"t":"2026-10-06T18:15:00Z","v":3216,"vw":21.631841},{"c":21.46,"h":21.54,"l":21.45,"n":22,"o":21.5,"t":"2026-10-06T18:30:00Z","v":3437,"vw":21.482737},{"c":21.54,"h":21.54,"l":21.43,"n":27,"o":21.46,"t":"2026-10-06T18:45:00Z","v":4134,"vw":21.467196},{"c":21.45,"h":21.52,"l":21.45,"n":112,"o":21.5,"t":"2026-10-06T19:00:00Z","v":14234,"vw":21.509572},{"c":21.4,"h":21.47,"l":21.36,"n":109,"o":21.46,"t":"2026-10-06T19:15:00Z","v":11681,"vw":21.433522},{"c":21.35,"h":21.39,"l":21.33,"n":73,"o":21.37,"t":"2026-10-06T19:30:00Z","v":8800,"vw":21.361027},{"c":21.31,"h":21.37,"l":21.25,"n":182,"o":21.34,"t":"2026-10-06T19:45:00Z","v":25959,"vw":21.321712},{"c":21.33,"h":21.33,"l":21.33,"n":6,"o":21.33,"t":"2026-10-06T20:00:00Z","v":4586,"vw":21.33},{"c":21.25,"h":21.32,"l":21.25,"n":5,"o":21.32,"t":"2026-10-07T08:00:00Z","v":1436,"vw":21.266092},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-07T09:00:00Z","v":100,"vw":21.75},{"c":21.1,"h":21.1334,"l":21.1,"n":8,"o":21.1334,"t":"2026-10-07T11:00:00Z","v":20165,"vw":21.131572},{"c":21.0925,"h":21.13,"l":21.0925,"n":3,"o":21.12,"t":"2026-10-07T11:15:00Z","v":1800,"vw":21.119167},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-07T11:30:00Z","v":350,"vw":21.11},{"c":21,"h":21.01,"l":21,"n":2,"o":21.01,"t":"2026-10-07T12:30:00Z","v":200,"vw":21.005},{"c":21.0016,"h":21.04,"l":21.0016,"n":2,"o":21.04,"t":"2026-10-07T12:45:00Z","v":200,"vw":21.0208},{"c":20.9844,"h":21,"l":20.9844,"n":2,"o":21,"t":"2026-10-07T13:00:00Z","v":450,"vw":20.991333},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-07T13:15:00Z","v":100,"vw":20.99},{"c":20.6,"h":20.95,"l":20.48,"n":229,"o":20.95,"t":"2026-10-07T13:30:00Z","v":221589,"vw":20.635679},{"c":20.55,"h":20.63,"l":20.51,"n":377,"o":20.57,"t":"2026-10-07T13:45:00Z","v":94922,"vw":20.567955},{"c":20.6,"h":20.63,"l":20.46,"n":311,"o":20.57,"t":"2026-10-07T14:00:00Z","v":62333,"vw":20.568431},{"c":20.54,"h":20.6591,"l":20.5,"n":92,"o":20.615,"t":"2026-10-07T14:15:00Z","v":9718,"vw":20.583079},{"c":20.5751,"h":20.64,"l":20.5468,"n":76,"o":20.5751,"t":"2026-10-07T14:30:00Z","v":12073,"vw":20.603545},{"c":20.525,"h":20.58,"l":20.51,"n":66,"o":20.56,"t":"2026-10-07T14:45:00Z","v":21073,"vw":20.570755},{"c":20.53,"h":20.56,"l":20.46,"n":110,"o":20.49,"t":"2026-10-07T15:00:00Z","v":25855,"vw":20.525425},{"c":20.395,"h":20.54,"l":20.39,"n":143,"o":20.52,"t":"2026-10-07T15:15:00Z","v":23746,"vw":20.456546},{"c":20.38,"h":20.44,"l":20.35,"n":163,"o":20.395,"t":"2026-10-07T15:30:00Z","v":34689,"vw":20.38646},{"c":20.32,"h":20.38,"l":20.3,"n":95,"o":20.37,"t":"2026-10-07T15:45:00Z","v":20610,"vw":20.350547},{"c":20.255,"h":20.32,"l":20.22,"n":374,"o":20.31,"t":"2026-10-07T16:00:00Z","v":67249,"vw":20.278979},{"c":20.18,"h":20.28,"l":20.18,"n":136,"o":20.26,"t":"2026-10-07T16:15:00Z","v":41859,"vw":20.211756},{"c":20.18,"h":20.2332,"l":20.18,"n":74,"o":20.18,"t":"2026-10-07T16:30:00Z","v":8469,"vw":20.19378},{"c":20.11,"h":20.21,"l":20.11,"n":79,"o":20.2,"t":"2026-10-07T16:45:00Z","v":10265,"vw":20.171629},{"c":20.2,"h":20.21,"l":20.12,"n":40,"o":20.12,"t":"2026-10-07T17:00:00Z","v":6679,"vw":20.168604},{"c":20.16,"h":20.295,"l":20.16,"n":74,"o":20.22,"t":"2026-10-07T17:15:00Z","v":27569,"vw":20.233965},{"c":20.16,"h":20.19,"l":20.16,"n":58,"o":20.16,"t":"2026-10-07T17:30:00Z","v":5964,"vw":20.176364},{"c":20.18,"h":20.2293,"l":20.16,"n":38,"o":20.16,"t":"2026-10-07T17:45:00Z","v":5349,"vw":20.203552},{"c":20.175,"h":20.26,"l":20.16,"n":83,"o":20.16,"t":"2026-10-07T18:00:00Z","v":13430,"vw":20.192444},{"c":20.22,"h":20.25,"l":20.16,"n":124,"o":20.16,"t":"2026-10-07T18:15:00Z","v":35960,"vw":20.219989},{"c":20.2462,"h":20.2462,"l":20.16,"n":4,"o":20.16,"t":"2026-10-07T18:30:00Z","v":974,"vw":20.233607},{"c":20.16,"h":20.21,"l":20.16,"n":24,"o":20.21,"t":"2026-10-07T18:45:00Z","v":2198,"vw":20.185487},{"c":20.15,"h":20.19,"l":20.11,"n":66,"o":20.19,"t":"2026-10-07T19:00:00Z","v":19501,"vw":20.161025},{"c":20.13,"h":20.17,"l":20.11,"n":71,"o":20.12,"t":"2026-10-07T19:15:00Z","v":13959,"vw":20.151249},{"c":20.18,"h":20.19,"l":20.11,"n":90,"o":20.145,"t":"2026-10-07T19:30:00Z","v":11329,"vw":20.163677},{"c":20.16,"h":20.23,"l":20.13,"n":294,"o":20.17,"t":"2026-10-07T19:45:00Z","v":41951,"vw":20.178323},{"c":20.18,"h":20.18,"l":20.18,"n":6,"o":20.18,"t":"2026-10-07T20:00:00Z","v":4726,"vw":20.18},{"c":20.11,"h":20.15,"l":20.11,"n":12,"o":20.15,"t":"2026-10-07T23:30:00Z","v":1204,"vw":20.129878},{"c":20,"h":20,"l":19.98,"n":12,"o":20,"t":"2026-10-08T08:00:00Z","v":462,"vw":19.993333},{"c":19.79,"h":19.79,"l":19.79,"n":2,"o":19.79,"t":"2026-10-08T10:15:00Z","v":349,"vw":19.79},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-08T10:45:00Z","v":500,"vw":19.79},{"c":19.7,"h":19.7,"l":19.69,"n":2,"o":19.69,"t":"2026-10-08T11:00:00Z","v":2000,"vw":19.695},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-08T11:15:00Z","v":1300,"vw":19.71},{"c":19.7,"h":20.045,"l":19.62,"n":203,"o":19.86,"t":"2026-10-08T13:30:00Z","v":33196,"vw":19.753761},{"c":19.67,"h":19.8,"l":19.65,"n":87,"o":19.65,"t":"2026-10-08T13:45:00Z","v":12423,"vw":19.722888},{"c":19.75,"h":19.7999,"l":19.65,"n":73,"o":19.705,"t":"2026-10-08T14:00:00Z","v":9874,"vw":19.742809},{"c":19.75,"h":19.8099,"l":19.72,"n":80,"o":19.72,"t":"2026-10-08T14:15:00Z","v":13309,"vw":19.775242},{"c":19.6805,"h":19.78,"l":19.6805,"n":33,"o":19.75,"t":"2026-10-08T14:30:00Z","v":4812,"vw":19.731711},{"c":19.66,"h":19.73,"l":19.66,"n":21,"o":19.705,"t":"2026-10-08T14:45:00Z","v":6460,"vw":19.683672},{"c":19.48,"h":19.7,"l":19.4501,"n":258,"o":19.7,"t":"2026-10-08T15:00:00Z","v":55449,"vw":19.548446},{"c":19.45,"h":19.475,"l":19.43,"n":103,"o":19.46,"t":"2026-10-08T15:15:00Z","v":18341,"vw":19.453914},{"c":19.41,"h":19.445,"l":19.365,"n":119,"o":19.44,"t":"2026-10-08T15:30:00Z","v":12850,"vw":19.401119},{"c":19.36,"h":19.42,"l":19.34,"n":72,"o":19.41,"t":"2026-10-08T15:45:00Z","v":8509,"vw":19.365977},{"c":19.33,"h":19.37,"l":19.3199,"n":85,"o":19.36,"t":"2026-10-08T16:00:00Z","v":10627,"vw":19.339771},{"c":19.3241,"h":19.485,"l":19.31,"n":178,"o":19.33,"t":"2026-10-08T16:15:00Z","v":43356,"vw":19.347508},{"c":19.27,"h":19.33,"l":19.18,"n":152,"o":19.3,"t":"2026-10-08T16:30:00Z","v":32611,"vw":19.225821},{"c":19.195,"h":19.235,"l":19.16,"n":80,"o":19.235,"t":"2026-10-08T16:45:00Z","v":18151,"vw":19.197975},{"c":19.18,"h":19.38,"l":19.14,"n":89,"o":19.2,"t":"2026-10-08T17:00:00Z","v":9763,"vw":19.177154},{"c":19.1582,"h":19.215,"l":19.1,"n":113,"o":19.21,"t":"2026-10-08T17:15:00Z","v":10221,"vw":19.15265},{"c":19.16,"h":19.2129,"l":19.125,"n":84,"o":19.13,"t":"2026-10-08T17:30:00Z","v":16554,"vw":19.163455},{"c":19.115,"h":19.14,"l":19.052,"n":160,"o":19.14,"t":"2026-10-08T17:45:00Z","v":26661,"vw":19.098678},{"c":19.075,"h":19.13,"l":19.05,"n":113,"o":19.13,"t":"2026-10-08T18:00:00Z","v":23046,"vw":19.09333},{"c":19.075,"h":19.2006,"l":19.07,"n":489,"o":19.075,"t":"2026-10-08T18:15:00Z","v":218732,"vw":19.10656},{"c":19.02,"h":19.11,"l":19.02,"n":238,"o":19.075,"t":"2026-10-08T18:30:00Z","v":320928,"vw":19.0636},{"c":19.05,"h":19.06,"l":18.99,"n":165,"o":19.04,"t":"2026-10-08T18:45:00Z","v":25576,"vw":19.033721},{"c":18.975,"h":19.05,"l":18.96,"n":154,"o":19.03,"t":"2026-10-08T19:00:00Z","v":32204,"vw":19.001434},{"c":19.03,"h":19.07,"l":18.95,"n":114,"o":18.975,"t":"2026-10-08T19:15:00Z","v":14354,"vw":18.994044},{"c":19.07,"h":19.08,"l":19,"n":178,"o":19.04,"t":"2026-10-08T19:30:00Z","v":35135,"vw":19.031665},{"c":19.17,"h":19.2595,"l":19.07,"n":393,"o":19.08,"t":"2026-10-08T19:45:00Z","v":69752,"vw":19.14283},{"c":19.3,"h":19.54,"l":19.21,"n":29,"o":19.21,"t":"2026-10-08T20:00:00Z","v":4292,"vw":19.247446},{"c":19.32,"h":19.35,"l":19.32,"n":3,"o":19.35,"t":"2026-10-08T20:15:00Z","v":300,"vw":19.333333},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-08T20:30:00Z","v":300,"vw":19.29},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-08T21:30:00Z","v":135,"vw":19.33},{"c":19.3,"h":19.3,"l":19.3,"n":6,"o":19.3,"t":"2026-10-08T21:45:00Z","v":1300,"vw":19.3},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-08T23:30:00Z","v":300,"vw":19.25},{"c":19.2499,"h":19.2499,"l":19.09,"n":9,"o":19.1,"t":"2026-10-09T13:00:00Z","v":11131,"vw":19.234831},{"c":19,"h":19.27,"l":18.8378,"n":427,"o":19.2,"t":"2026-10-09T13:30:00Z","v":101575,"vw":19.033344},{"c":19.01,"h":19.03,"l":18.93,"n":175,"o":18.98,"t":"2026-10-09T13:45:00Z","v":27900,"vw":18.969361},{"c":19.03,"h":19.07,"l":18.99,"n":82,"o":19.035,"t":"2026-10-09T14:00:00Z","v":14969,"vw":19.033562},{"c":19.05,"h":19.05,"l":18.98,"n":165,"o":19.025,"t":"2026-10-09T14:15:00Z","v":30749,"vw":19.000913},{"c":19.1,"h":19.1,"l":19.0299,"n":96,"o":19.03,"t":"2026-10-09T14:30:00Z","v":11728,"vw":19.046405},{"c":19.11,"h":19.17,"l":19.1,"n":51,"o":19.14,"t":"2026-10-09T14:45:00Z","v":9717,"vw":19.126864},{"c":19.2,"h":19.25,"l":19.12,"n":53,"o":19.12,"t":"2026-10-09T15:00:00Z","v":11317,"vw":19.20805},{"c":19.215,"h":19.27,"l":19.2,"n":75,"o":19.215,"t":"2026-10-09T15:15:00Z","v":12097,"vw":19.237288},{"c":19.2402,"h":19.2402,"l":19.21,"n":3,"o":19.235,"t":"2026-10-09T15:30:00Z","v":1796,"vw":19.218051},{"c":19.11,"h":19.218,"l":19.11,"n":83,"o":19.21,"t":"2026-10-09T15:45:00Z","v":21967,"vw":19.183774},{"c":19.145,"h":19.16,"l":19.105,"n":72,"o":19.1499,"t":"2026-10-09T16:00:00Z","v":7432,"vw":19.126599},{"c":19.095,"h":19.12,"l":19.05,"n":13,"o":19.12,"t":"2026-10-09T16:15:00Z","v":1174,"vw":19.087507},{"c":19.141,"h":19.141,"l":19.07,"n":26,"o":19.1,"t":"2026-10-09T16:30:00Z","v":2961,"vw":19.124432},{"c":19.07,"h":19.1371,"l":19.07,"n":7,"o":19.1371,"t":"2026-10-09T16:45:00Z","v":542,"vw":19.094275},{"c":19.06,"h":19.115,"l":19.02,"n":42,"o":19.0602,"t":"2026-10-09T17:00:00Z","v":6798,"vw":19.07531},{"c":19.055,"h":19.055,"l":19.03,"n":8,"o":19.03,"t":"2026-10-09T17:15:00Z","v":602,"vw":19.050455},{"c":19.13,"h":19.13,"l":19.1,"n":18,"o":19.12,"t":"2026-10-09T17:30:00Z","v":2121,"vw":19.118},{"c":19.185,"h":19.21,"l":19.12,"n":13,"o":19.12,"t":"2026-10-09T17:45:00Z","v":3196,"vw":19.178758},{"c":19.2899,"h":19.2899,"l":19.16,"n":30,"o":19.2149,"t":"2026-10-09T18:00:00Z","v":7436,"vw":19.223018},{"c":19.2,"h":19.28,"l":19.2,"n":162,"o":19.25,"t":"2026-10-09T18:15:00Z","v":16505,"vw":19.240976},{"c":19.175,"h":19.238,"l":19.16,"n":137,"o":19.205,"t":"2026-10-09T18:30:00Z","v":21438,"vw":19.183913},{"c":19.2,"h":19.22,"l":19.17,"n":107,"o":19.17,"t":"2026-10-09T18:45:00Z","v":7668,"vw":19.200885},{"c":19.21,"h":19.24,"l":19.16,"n":410,"o":19.19,"t":"2026-10-09T19:00:00Z","v":33546,"vw":19.186704},{"c":19.17,"h":19.2,"l":19.15,"n":38,"o":19.2,"t":"2026-10-09T19:15:00Z","v":16312,"vw":19.17392},{"c":19.17,"h":19.2199,"l":19.165,"n":32,"o":19.18,"t":"2026-10-09T19:30:00Z","v":3610,"vw":19.185448},{"c":19.25,"h":19.26,"l":19.1343,"n":149,"o":19.19,"t":"2026-10-09T19:45:00Z","v":27191,"vw":19.175371},{"c":19.15,"h":19.15,"l":19.15,"n":6,"o":19.15,"t":"2026-10-09T20:00:00Z","v":841,"vw":19.15},{"c":19.4221,"h":19.4221,"l":19.4221,"n":1,"o":19.4221,"t":"2026-10-09T20:45:00Z","v":100,"vw":19.4221},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-09T21:00:00Z","v":165,"vw":19.15},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-12T11:30:00Z","v":500,"vw":19.06},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-12T12:15:00Z","v":1191,"vw":19.05},{"c":18.9557,"h":19.15,"l":18.83,"n":245,"o":19.15,"t":"2026-10-12T13:30:00Z","v":37051,"vw":18.972128},{"c":18.975,"h":19.09,"l":18.87,"n":303,"o":18.955,"t":"2026-10-12T13:45:00Z","v":100813,"vw":18.949018},{"c":18.955,"h":18.995,"l":18.88,"n":97,"o":18.95,"t":"2026-10-12T14:00:00Z","v":37236,"vw":18.952516},{"c":18.935,"h":18.955,"l":18.88,"n":105,"o":18.955,"t":"2026-10-12T14:15:00Z","v":26038,"vw":18.91074},{"c":18.93,"h":18.93,"l":18.88,"n":67,"o":18.9,"t":"2026-10-12T14:30:00Z","v":9394,"vw":18.908314},{"c":18.93,"h":18.95,"l":18.89,"n":92,"o":18.93,"t":"2026-10-12T14:45:00Z","v":23236,"vw":18.91542},{"c":18.93,"h":18.945,"l":18.91,"n":50,"o":18.93,"t":"2026-10-12T15:00:00Z","v":8523,"vw":18.930111},{"c":18.92,"h":18.97,"l":18.92,"n":21,"o":18.968,"t":"2026-10-12T15:15:00Z","v":2436,"vw":18.956167},{"c":18.94,"h":18.9732,"l":18.92,"n":40,"o":18.955,"t":"2026-10-12T15:30:00Z","v":10390,"vw":18.939387},{"c":18.965,"h":18.977,"l":18.93,"n":57,"o":18.93,"t":"2026-10-12T15:45:00Z","v":17049,"vw":18.954924},{"c":18.98,"h":18.98,"l":18.945,"n":38,"o":18.9599,"t":"2026-10-12T16:00:00Z","v":4843,"vw":18.956511},{"c":18.98,"h":18.98,"l":18.93,"n":31,"o":18.98,"t":"2026-10-12T16:15:00Z","v":3370,"vw":18.965996},{"c":19.01,"h":19.01,"l":18.93,"n":43,"o":18.97,"t":"2026-10-12T16:30:00Z","v":8737,"vw":18.96425},{"c":18.89,"h":19,"l":18.88,"n":53,"o":18.94,"t":"2026-10-12T16:45:00Z","v":8542,"vw":18.916815},{"c":18.91,"h":18.965,"l":18.89,"n":129,"o":18.91,"t":"2026-10-12T17:00:00Z","v":46538,"vw":18.920898},{"c":18.91,"h":18.945,"l":18.88,"n":45,"o":18.92,"t":"2026-10-12T17:15:00Z","v":5830,"vw":18.903753},{"c":18.78,"h":18.885,"l":18.77,"n":151,"o":18.86,"t":"2026-10-12T17:30:00Z","v":26890,"vw":18.8223},{"c":18.77,"h":18.82,"l":18.75,"n":133,"o":18.79,"t":"2026-10-12T17:45:00Z","v":18385,"vw":18.765421},{"c":18.78,"h":18.82,"l":18.7601,"n":44,"o":18.795,"t":"2026-10-12T18:00:00Z","v":7403,"vw":18.790907},{"c":18.73,"h":18.79,"l":18.71,"n":93,"o":18.79,"t":"2026-10-12T18:15:00Z","v":11391,"vw":18.754556},{"c":18.7415,"h":18.76,"l":18.7,"n":109,"o":18.725,"t":"2026-10-12T18:30:00Z","v":22908,"vw":18.72866},{"c":18.71,"h":18.7397,"l":18.68,"n":48,"o":18.725,"t":"2026-10-12T18:45:00Z","v":5120,"vw":18.699688},{"c":18.695,"h":18.7374,"l":18.68,"n":41,"o":18.68,"t":"2026-10-12T19:00:00Z","v":3802,"vw":18.698903},{"c":18.76,"h":18.769,"l":18.7,"n":91,"o":18.7,"t":"2026-10-12T19:15:00Z","v":13530,"vw":18.722396},{"c":18.73,"h":18.8199,"l":18.72,"n":84,"o":18.76,"t":"2026-10-12T19:30:00Z","v":13419,"vw":18.746148},{"c":18.67,"h":18.74,"l":18.63,"n":278,"o":18.73,"t":"2026-10-12T19:45:00Z","v":40607,"vw":18.674457},{"c":18.67,"h":18.67,"l":18.67,"n":8,"o":18.67,"t":"2026-10-12T20:00:00Z","v":2586,"vw":18.67},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-12T20:30:00Z","v":100,"vw":18.84},{"c":18.8199,"h":18.8199,"l":18.8199,"n":3,"o":18.8199,"t":"2026-10-12T21:15:00Z","v":105,"vw":18.8199},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-12T21:30:00Z","v":300,"vw":18.8},{"c":18.71,"h":18.72,"l":18.64,"n":8,"o":18.68,"t":"2026-10-12T22:00:00Z","v":1870,"vw":18.706276},{"c":18.67,"h":18.67,"l":18.6,"n":4,"o":18.6,"t":"2026-10-13T09:45:00Z","v":713,"vw":18.652857},{"c":18.62,"h":18.64,"l":18.62,"n":14,"o":18.62,"t":"2026-10-13T12:00:00Z","v":2609,"vw":18.622308},{"c":18.52,"h":18.62,"l":18.52,"n":13,"o":18.62,"t":"2026-10-13T12:30:00Z","v":5997,"vw":18.591624},{"c":18.53,"h":18.63,"l":18.37,"n":306,"o":18.54,"t":"2026-10-13T13:30:00Z","v":85857,"vw":18.503728},{"c":18.39,"h":18.58,"l":18.35,"n":304,"o":18.56,"t":"2026-10-13T13:45:00Z","v":58935,"vw":18.496585},{"c":18.45,"h":18.45,"l":18.3601,"n":60,"o":18.39,"t":"2026-10-13T14:00:00Z","v":4776,"vw":18.399602},{"c":18.42,"h":18.425,"l":18.38,"n":43,"o":18.42,"t":"2026-10-13T14:15:00Z","v":5278,"vw":18.405322},{"c":18.38,"h":18.4,"l":18.35,"n":139,"o":18.4,"t":"2026-10-13T14:30:00Z","v":25616,"vw":18.379105},{"c":18.36,"h":18.43,"l":18.36,"n":126,"o":18.39,"t":"2026-10-13T14:45:00Z","v":21411,"vw":18.394626},{"c":18.39,"h":18.42,"l":18.33,"n":155,"o":18.355,"t":"2026-10-13T15:00:00Z","v":28446,"vw":18.372406},{"c":18.34,"h":18.43,"l":18.34,"n":177,"o":18.39,"t":"2026-10-13T15:15:00Z","v":34109,"vw":18.368024},{"c":18.3,"h":18.3434,"l":18.28,"n":238,"o":18.3434,"t":"2026-10-13T15:30:00Z","v":46960,"vw":18.303198},{"c":18.28,"h":18.305,"l":18.21,"n":512,"o":18.305,"t":"2026-10-13T15:45:00Z","v":117275,"vw":18.245266},{"c":18.325,"h":18.335,"l":18.22,"n":215,"o":18.26,"t":"2026-10-13T16:00:00Z","v":52123,"vw":18.25944},{"c":18.27,"h":18.325,"l":18.25,"n":74,"o":18.325,"t":"2026-10-13T16:15:00Z","v":15614,"vw":18.281207},{"c":18.33,"h":18.34,"l":18.28,"n":32,"o":18.28,"t":"2026-10-13T16:30:00Z","v":4902,"vw":18.308776},{"c":18.295,"h":18.375,"l":18.295,"n":65,"o":18.35,"t":"2026-10-13T16:45:00Z","v":8707,"vw":18.329453},{"c":18.27,"h":18.3,"l":18.25,"n":41,"o":18.28,"t":"2026-10-13T17:00:00Z","v":8261,"vw":18.270444},{"c":18.285,"h":18.29,"l":18.2656,"n":81,"o":18.275,"t":"2026-10-13T17:15:00Z","v":13340,"vw":18.280906},{"c":18.295,"h":18.315,"l":18.2701,"n":74,"o":18.29,"t":"2026-10-13T17:30:00Z","v":11469,"vw":18.291739},{"c":18.26,"h":18.325,"l":18.25,"n":177,"o":18.31,"t":"2026-10-13T17:45:00Z","v":52940,"vw":18.267933},{"c":18.4,"h":18.435,"l":18.265,"n":144,"o":18.265,"t":"2026-10-13T18:00:00Z","v":23937,"vw":18.344069},{"c":18.375,"h":18.4176,"l":18.355,"n":84,"o":18.39,"t":"2026-10-13T18:15:00Z","v":8529,"vw":18.383297},{"c":18.375,"h":18.375,"l":18.33,"n":62,"o":18.375,"t":"2026-10-13T18:30:00Z","v":6340,"vw":18.35931},{"c":18.445,"h":18.455,"l":18.36,"n":11,"o":18.36,"t":"2026-10-13T18:45:00Z","v":1801,"vw":18.385278},{"c":18.425,"h":18.469,"l":18.4,"n":101,"o":18.45,"t":"2026-10-13T19:00:00Z","v":18751,"vw":18.436669},{"c":18.42,"h":18.48,"l":18.415,"n":123,"o":18.425,"t":"2026-10-13T19:15:00Z","v":47583,"vw":18.433739},{"c":18.43,"h":18.45,"l":18.42,"n":78,"o":18.45,"t":"2026-10-13T19:30:00Z","v":8747,"vw":18.434468},{"c":18.295,"h":18.43,"l":18.25,"n":280,"o":18.43,"t":"2026-10-13T19:45:00Z","v":34805,"vw":18.349108},{"c":18.26,"h":18.32,"l":18.26,"n":17,"o":18.264,"t":"2026-10-13T20:00:00Z","v":5134,"vw":18.316298},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-13T23:15:00Z","v":301,"vw":18.42},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-13T23:45:00Z","v":100,"vw":18.38},{"c":18.12,"h":18.12,"l":18.12,"n":4,"o":18.12,"t":"2026-10-14T11:15:00Z","v":104,"vw":18.12},{"c":18.1,"h":18.39,"l":18.1,"n":7,"o":18.39,"t":"2026-10-14T12:15:00Z","v":2317,"vw":18.338214},{"c":18,"h":18.1,"l":18,"n":19,"o":18.1,"t":"2026-10-14T12:30:00Z","v":2477,"vw":18.017391},{"c":17.7901,"h":17.7901,"l":17.7901,"n":1,"o":17.7901,"t":"2026-10-14T12:45:00Z","v":2000,"vw":17.7901},{"c":17.81,"h":17.82,"l":17.81,"n":11,"o":17.82,"t":"2026-10-14T13:15:00Z","v":4552,"vw":17.819556},{"c":17.61,"h":17.93,"l":17.54,"n":465,"o":17.93,"t":"2026-10-14T13:30:00Z","v":96257,"vw":17.69113},{"c":17.41,"h":17.655,"l":17.39,"n":353,"o":17.645,"t":"2026-10-14T13:45:00Z","v":54159,"vw":17.467789},{"c":17.465,"h":17.525,"l":17.35,"n":356,"o":17.41,"t":"2026-10-14T14:00:00Z","v":92003,"vw":17.437422},{"c":17.48,"h":17.56,"l":17.45,"n":137,"o":17.46,"t":"2026-10-14T14:15:00Z","v":21765,"vw":17.486558},{"c":17.52,"h":17.58,"l":17.44,"n":81,"o":17.47,"t":"2026-10-14T14:30:00Z","v":13798,"vw":17.481337},{"c":17.46,"h":17.555,"l":17.46,"n":84,"o":17.55,"t":"2026-10-14T14:45:00Z","v":12843,"vw":17.509026},{"c":17.37,"h":17.4999,"l":17.37,"n":246,"o":17.4999,"t":"2026-10-14T15:00:00Z","v":41967,"vw":17.39877},{"c":17.415,"h":17.44,"l":17.36,"n":172,"o":17.385,"t":"2026-10-14T15:15:00Z","v":21211,"vw":17.384723},{"c":17.28,"h":17.42,"l":17.26,"n":227,"o":17.396,"t":"2026-10-14T15:30:00Z","v":38823,"vw":17.311211},{"c":17.3996,"h":17.4,"l":17.29,"n":97,"o":17.36,"t":"2026-10-14T15:45:00Z","v":14332,"vw":17.343254},{"c":17.2499,"h":17.355,"l":17.24,"n":101,"o":17.355,"t":"2026-10-14T16:00:00Z","v":14099,"vw":17.287364},{"c":17.185,"h":17.3194,"l":17.18,"n":169,"o":17.23,"t":"2026-10-14T16:15:00Z","v":30298,"vw":17.205785},{"c":17.2495,"h":17.2495,"l":17.14,"n":119,"o":17.17,"t":"2026-10-14T16:30:00Z","v":30326,"vw":17.171162},{"c":17.2,"h":17.2409,"l":17.17,"n":81,"o":17.17,"t":"2026-10-14T16:45:00Z","v":28753,"vw":17.198351},{"c":17.19,"h":17.24,"l":17.15,"n":104,"o":17.2,"t":"2026-10-14T17:00:00Z","v":14322,"vw":17.194283},{"c":17.2,"h":17.24,"l":17.15,"n":106,"o":17.19,"t":"2026-10-14T17:15:00Z","v":20797,"vw":17.200873},{"c":17.21,"h":17.235,"l":17.15,"n":65,"o":17.2,"t":"2026-10-14T17:30:00Z","v":13567,"vw":17.197318},{"c":17.095,"h":17.21,"l":17.08,"n":164,"o":17.18,"t":"2026-10-14T17:45:00Z","v":40549,"vw":17.158843},{"c":17.13,"h":17.19,"l":17.05,"n":122,"o":17.05,"t":"2026-10-14T18:00:00Z","v":22651,"vw":17.0957},{"c":17.115,"h":17.16,"l":17.07,"n":239,"o":17.16,"t":"2026-10-14T18:15:00Z","v":119118,"vw":17.089109},{"c":17.08,"h":17.1195,"l":17.05,"n":170,"o":17.11,"t":"2026-10-14T18:30:00Z","v":29547,"vw":17.09261},{"c":17.12,"h":17.17,"l":17.082,"n":121,"o":17.1,"t":"2026-10-14T18:45:00Z","v":24431,"vw":17.11804},{"c":17.12,"h":17.12,"l":17.06,"n":85,"o":17.11,"t":"2026-10-14T19:00:00Z","v":25028,"vw":17.076896},{"c":17.16,"h":17.2,"l":17.08,"n":121,"o":17.1,"t":"2026-10-14T19:15:00Z","v":31457,"vw":17.163766},{"c":17.18,"h":17.235,"l":17.14,"n":94,"o":17.14,"t":"2026-10-14T19:30:00Z","v":12159,"vw":17.188543},{"c":17.165,"h":17.225,"l":17.14,"n":375,"o":17.18,"t":"2026-10-14T19:45:00Z","v":54328,"vw":17.165051},{"c":17.18,"h":17.18,"l":17.18,"n":9,"o":17.18,"t":"2026-10-14T20:00:00Z","v":3950,"vw":17.18},{"c":17.3282,"h":17.3282,"l":17.3282,"n":1,"o":17.3282,"t":"2026-10-14T20:30:00Z","v":120,"vw":17.3282},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-14T21:45:00Z","v":250,"vw":17.46},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-14T22:45:00Z","v":1009,"vw":17.25},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-14T23:00:00Z","v":386,"vw":17.15},{"c":17.11,"h":17.11,"l":17.11,"n":3,"o":17.11,"t":"2026-10-14T23:30:00Z","v":407,"vw":17.11},{"c":17.1115,"h":17.1115,"l":17.1115,"n":1,"o":17.1115,"t":"2026-10-14T23:45:00Z","v":240,"vw":17.1115},{"c":16.8,"h":16.8,"l":16.65,"n":4,"o":16.65,"t":"2026-10-15T08:00:00Z","v":1238,"vw":16.739626},{"c":17.04,"h":17.07,"l":17.04,"n":3,"o":17.07,"t":"2026-10-15T11:30:00Z","v":500,"vw":17.052},{"c":16.96,"h":17,"l":16.64,"n":257,"o":16.86,"t":"2026-10-15T13:30:00Z","v":75531,"vw":16.817646},{"c":16.72,"h":16.9799,"l":16.72,"n":220,"o":16.92,"t":"2026-10-15T13:45:00Z","v":36810,"vw":16.805533},{"c":17.02,"h":17.11,"l":16.785,"n":337,"o":16.785,"t":"2026-10-15T14:00:00Z","v":52821,"vw":16.99878},{"c":17.23,"h":17.28,"l":17.03,"n":178,"o":17.04,"t":"2026-10-15T14:15:00Z","v":23234,"vw":17.181333},{"c":17.415,"h":17.45,"l":17.22,"n":396,"o":17.23,"t":"2026-10-15T14:30:00Z","v":57567,"vw":17.355222},{"c":17.5,"h":17.51,"l":17.36,"n":171,"o":17.43,"t":"2026-10-15T14:45:00Z","v":30994,"vw":17.458955},{"c":17.67,"h":17.67,"l":17.44,"n":252,"o":17.5,"t":"2026-10-15T15:00:00Z","v":35764,"vw":17.571315},{"c":17.71,"h":17.77,"l":17.64,"n":207,"o":17.695,"t":"2026-10-15T15:15:00Z","v":36394,"vw":17.736725},{"c":17.72,"h":17.79,"l":17.68,"n":149,"o":17.73,"t":"2026-10-15T15:30:00Z","v":26879,"vw":17.732603},{"c":17.7099,"h":17.7099,"l":17.62,"n":436,"o":17.69,"t":"2026-10-15T15:45:00Z","v":79476,"vw":17.650517},{"c":17.58,"h":17.6599,"l":17.49,"n":86,"o":17.64,"t":"2026-10-15T16:00:00Z","v":11606,"vw":17.606985},{"c":17.61,"h":17.6944,"l":17.57,"n":70,"o":17.57,"t":"2026-10-15T16:15:00Z","v":7080,"vw":17.626158},{"c":17.58,"h":17.645,"l":17.58,"n":76,"o":17.61,"t":"2026-10-15T16:30:00Z","v":10736,"vw":17.616351},{"c":17.58,"h":17.625,"l":17.55,"n":45,"o":17.625,"t":"2026-10-15T16:45:00Z","v":5231,"vw":17.582229},{"c":17.6375,"h":17.65,"l":17.56,"n":61,"o":17.58,"t":"2026-10-15T17:00:00Z","v":8712,"vw":17.615505},{"c":17.635,"h":17.645,"l":17.61,"n":119,"o":17.645,"t":"2026-10-15T17:15:00Z","v":12855,"vw":17.624305},{"c":17.65,"h":17.66,"l":17.585,"n":119,"o":17.635,"t":"2026-10-15T17:30:00Z","v":22021,"vw":17.62655},{"c":17.605,"h":17.71,"l":17.5401,"n":121,"o":17.67,"t":"2026-10-15T17:45:00Z","v":13368,"vw":17.655897},{"c":17.62,"h":17.67,"l":17.56,"n":58,"o":17.61,"t":"2026-10-15T18:00:00Z","v":15579,"vw":17.658142},{"c":17.6,"h":17.67,"l":17.57,"n":107,"o":17.67,"t":"2026-10-15T18:15:00Z","v":10793,"vw":17.6205},{"c":17.6202,"h":17.645,"l":17.57,"n":141,"o":17.6,"t":"2026-10-15T18:30:00Z","v":24231,"vw":17.620566},{"c":17.64,"h":17.67,"l":17.61,"n":71,"o":17.64,"t":"2026-10-15T18:45:00Z","v":20888,"vw":17.647509},{"c":17.72,"h":17.755,"l":17.63,"n":141,"o":17.64,"t":"2026-10-15T19:00:00Z","v":15698,"vw":17.684888},{"c":17.73,"h":17.84,"l":17.73,"n":70,"o":17.74,"t":"2026-10-15T19:15:00Z","v":28005,"vw":17.764268},{"c":17.68,"h":17.9,"l":17.64,"n":128,"o":17.9,"t":"2026-10-15T19:30:00Z","v":12458,"vw":17.720661},{"c":17.71,"h":17.9299,"l":17.71,"n":233,"o":17.73,"t":"2026-10-15T19:45:00Z","v":38141,"vw":17.769537},{"c":17.82,"h":17.82,"l":17.82,"n":9,"o":17.82,"t":"2026-10-15T20:00:00Z","v":9918,"vw":17.82},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-15T22:00:00Z","v":250,"vw":18},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-16T11:45:00Z","v":150,"vw":18.11},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-16T12:00:00Z","v":600,"vw":18.27},{"c":18.12,"h":18.18,"l":17.85,"n":144,"o":18.18,"t":"2026-10-16T13:30:00Z","v":39413,"vw":18.074169},{"c":18.1,"h":18.21,"l":17.92,"n":190,"o":18.208,"t":"2026-10-16T13:45:00Z","v":61371,"vw":18.061038},{"c":18.05,"h":18.1799,"l":18,"n":101,"o":18.09,"t":"2026-10-16T14:00:00Z","v":18548,"vw":18.093315},{"c":18.01,"h":18.12,"l":18.0005,"n":40,"o":18.0005,"t":"2026-10-16T14:15:00Z","v":11470,"vw":18.082548},{"c":17.98,"h":18.075,"l":17.98,"n":21,"o":18.03,"t":"2026-10-16T14:30:00Z","v":3405,"vw":18.034088},{"c":17.97,"h":18.02,"l":17.93,"n":8,"o":18.005,"t":"2026-10-16T14:45:00Z","v":1690,"vw":17.998},{"c":17.98,"h":18.01,"l":17.93,"n":136,"o":18.005,"t":"2026-10-16T15:00:00Z","v":23829,"vw":17.976414},{"c":17.8,"h":17.94,"l":17.76,"n":42,"o":17.94,"t":"2026-10-16T15:15:00Z","v":12132,"vw":17.814701},{"c":17.8,"h":17.88,"l":17.8,"n":176,"o":17.86,"t":"2026-10-16T15:30:00Z","v":134695,"vw":17.851223},{"c":17.67,"h":17.88,"l":17.67,"n":100,"o":17.88,"t":"2026-10-16T15:45:00Z","v":20985,"vw":17.769583},{"c":17.73,"h":17.84,"l":17.6401,"n":54,"o":17.69,"t":"2026-10-16T16:00:00Z","v":5973,"vw":17.706002},{"c":17.73,"h":17.77,"l":17.7,"n":19,"o":17.75,"t":"2026-10-16T16:15:00Z","v":2043,"vw":17.734664},{"c":17.63,"h":17.7699,"l":17.6,"n":99,"o":17.7699,"t":"2026-10-16T16:30:00Z","v":29514,"vw":17.647641},{"c":17.64,"h":17.66,"l":17.61,"n":65,"o":17.64,"t":"2026-10-16T16:45:00Z","v":10869,"vw":17.63402},{"c":17.51,"h":17.6,"l":17.5016,"n":13,"o":17.6,"t":"2026-10-16T17:00:00Z","v":2944,"vw":17.55317},{"c":17.58,"h":17.6,"l":17.51,"n":80,"o":17.54,"t":"2026-10-16T17:15:00Z","v":20097,"vw":17.565149},{"c":17.595,"h":17.645,"l":17.5537,"n":31,"o":17.57,"t":"2026-10-16T17:30:00Z","v":5071,"vw":17.598126},{"c":17.5784,"h":17.635,"l":17.545,"n":33,"o":17.605,"t":"2026-10-16T17:45:00Z","v":3256,"vw":17.601133},{"c":17.51,"h":17.54,"l":17.47,"n":46,"o":17.52,"t":"2026-10-16T18:00:00Z","v":10359,"vw":17.502322},{"c":17.47,"h":17.57,"l":17.4696,"n":199,"o":17.52,"t":"2026-10-16T18:15:00Z","v":251421,"vw":17.564613},{"c":17.47,"h":17.5,"l":17.42,"n":222,"o":17.46,"t":"2026-10-16T18:30:00Z","v":50406,"vw":17.446961},{"c":17.4679,"h":17.5099,"l":17.4292,"n":119,"o":17.48,"t":"2026-10-16T18:45:00Z","v":18763,"vw":17.479558},{"c":17.4977,"h":17.5499,"l":17.47,"n":101,"o":17.49,"t":"2026-10-16T19:00:00Z","v":22525,"vw":17.504607},{"c":17.6,"h":17.6,"l":17.56,"n":45,"o":17.56,"t":"2026-10-16T19:15:00Z","v":8543,"vw":17.576479},{"c":17.52,"h":17.615,"l":17.52,"n":28,"o":17.61,"t":"2026-10-16T19:30:00Z","v":7529,"vw":17.575468},{"c":17.68,"h":17.73,"l":17.5649,"n":234,"o":17.5649,"t":"2026-10-16T19:45:00Z","v":19946,"vw":17.642553},{"c":17.49,"h":17.69,"l":17.49,"n":7,"o":17.69,"t":"2026-10-16T20:00:00Z","v":1026,"vw":17.649294},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-16T20:15:00Z","v":2000,"vw":17.94},{"c":17.86,"h":17.86,"l":17.6,"n":2,"o":17.6,"t":"2026-10-16T21:30:00Z","v":375,"vw":17.773333},{"c":17.8,"h":17.89,"l":17.8,"n":2,"o":17.89,"t":"2026-10-16T21:45:00Z","v":200,"vw":17.845},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-16T22:00:00Z","v":350,"vw":17.8},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-16T23:00:00Z","v":1000,"vw":17.88},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-19T08:30:00Z","v":100,"vw":17.43},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-19T10:15:00Z","v":1000,"vw":18.2},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T11:15:00Z","v":384,"vw":18},{"c":18,"h":18,"l":17.9,"n":2,"o":17.9,"t":"2026-10-19T11:30:00Z","v":960,"vw":17.920833},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-19T12:00:00Z","v":400,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T12:15:00Z","v":125,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T12:30:00Z","v":150,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T12:45:00Z","v":2000,"vw":18},{"c":17.74,"h":18.02,"l":17.67,"n":95,"o":18.02,"t":"2026-10-19T13:30:00Z","v":17505,"vw":17.814562},{"c":17.75,"h":17.82,"l":17.68,"n":85,"o":17.71,"t":"2026-10-19T13:45:00Z","v":12614,"vw":17.744909},{"c":17.585,"h":17.74,"l":17.56,"n":61,"o":17.74,"t":"2026-10-19T14:00:00Z","v":11174,"vw":17.628668},{"c":17.6,"h":17.72,"l":17.6,"n":57,"o":17.67,"t":"2026-10-19T14:15:00Z","v":17673,"vw":17.660597},{"c":17.575,"h":17.63,"l":17.51,"n":53,"o":17.62,"t":"2026-10-19T14:30:00Z","v":17902,"vw":17.56344},{"c":17.58,"h":17.615,"l":17.58,"n":4,"o":17.615,"t":"2026-10-19T14:45:00Z","v":851,"vw":17.58875},{"c":17.57,"h":17.64,"l":17.53,"n":471,"o":17.64,"t":"2026-10-19T15:00:00Z","v":120272,"vw":17.550894},{"c":17.5975,"h":17.6662,"l":17.56,"n":53,"o":17.58,"t":"2026-10-19T15:15:00Z","v":10896,"vw":17.592032},{"c":17.61,"h":17.68,"l":17.61,"n":13,"o":17.67,"t":"2026-10-19T15:30:00Z","v":2353,"vw":17.663256},{"c":17.66,"h":17.68,"l":17.6,"n":59,"o":17.6399,"t":"2026-10-19T15:45:00Z","v":11375,"vw":17.640417},{"c":17.6,"h":17.64,"l":17.59,"n":86,"o":17.64,"t":"2026-10-19T16:00:00Z","v":20260,"vw":17.605913},{"c":17.645,"h":17.645,"l":17.59,"n":37,"o":17.61,"t":"2026-10-19T16:15:00Z","v":2796,"vw":17.61619},{"c":17.6884,"h":17.6884,"l":17.6884,"n":1,"o":17.6884,"t":"2026-10-19T16:30:00Z","v":550,"vw":17.6884},{"c":17.61,"h":17.629,"l":17.59,"n":40,"o":17.629,"t":"2026-10-19T16:45:00Z","v":7224,"vw":17.606318},{"c":17.5993,"h":17.605,"l":17.54,"n":47,"o":17.6,"t":"2026-10-19T17:00:00Z","v":6990,"vw":17.57426},{"c":17.65,"h":17.6628,"l":17.58,"n":23,"o":17.5844,"t":"2026-10-19T17:15:00Z","v":2309,"vw":17.617212},{"c":17.5773,"h":17.62,"l":17.57,"n":25,"o":17.615,"t":"2026-10-19T17:30:00Z","v":4464,"vw":17.601714},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-19T17:45:00Z","v":242,"vw":17.52},{"c":17.53,"h":17.59,"l":17.53,"n":34,"o":17.575,"t":"2026-10-19T18:00:00Z","v":4969,"vw":17.570436},{"c":17.48,"h":17.59,"l":17.4198,"n":79,"o":17.57,"t":"2026-10-19T18:15:00Z","v":12943,"vw":17.53939},{"c":17.48,"h":17.5,"l":17.48,"n":22,"o":17.48,"t":"2026-10-19T18:30:00Z","v":3561,"vw":17.490577},{"c":17.555,"h":17.5829,"l":17.515,"n":35,"o":17.54,"t":"2026-10-19T18:45:00Z","v":10856,"vw":17.539614},{"c":17.5,"h":17.56,"l":17.5,"n":28,"o":17.55,"t":"2026-10-19T19:00:00Z","v":6548,"vw":17.528972},{"c":17.5587,"h":17.67,"l":17.5001,"n":82,"o":17.525,"t":"2026-10-19T19:15:00Z","v":18523,"vw":17.562176},{"c":17.63,"h":17.67,"l":17.5796,"n":59,"o":17.58,"t":"2026-10-19T19:30:00Z","v":13297,"vw":17.610825},{"c":17.51,"h":17.64,"l":17.51,"n":271,"o":17.63,"t":"2026-10-19T19:45:00Z","v":62956,"vw":17.58612},{"c":17.57,"h":17.57,"l":17.57,"n":7,"o":17.57,"t":"2026-10-19T20:00:00Z","v":2924,"vw":17.57},{"c":17.74,"h":17.74,"l":17.74,"n":3,"o":17.74,"t":"2026-10-19T20:45:00Z","v":250,"vw":17.74},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-19T21:45:00Z","v":100,"vw":17.56},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-20T10:45:00Z","v":100,"vw":17.51},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-20T11:00:00Z","v":100,"vw":17.6},{"c":17.4562,"h":17.4562,"l":17.4562,"n":1,"o":17.4562,"t":"2026-10-20T11:45:00Z","v":192,"vw":17.4562},{"c":17.42,"h":17.52,"l":17.345,"n":242,"o":17.47,"t":"2026-10-20T13:30:00Z","v":86728,"vw":17.421059},{"c":17.4799,"h":17.5399,"l":17.4,"n":60,"o":17.4,"t":"2026-10-20T13:45:00Z","v":13407,"vw":17.470757},{"c":17.5898,"h":17.62,"l":17.4,"n":166,"o":17.545,"t":"2026-10-20T14:00:00Z","v":59986,"vw":17.564357},{"c":17.84,"h":17.84,"l":17.56,"n":132,"o":17.58,"t":"2026-10-20T14:15:00Z","v":46257,"vw":17.728103},{"c":17.81,"h":17.87,"l":17.7,"n":185,"o":17.81,"t":"2026-10-20T14:30:00Z","v":49457,"vw":17.784995},{"c":17.81,"h":17.8495,"l":17.76,"n":300,"o":17.8395,"t":"2026-10-20T14:45:00Z","v":60860,"vw":17.790831},{"c":17.76,"h":17.84,"l":17.76,"n":204,"o":17.81,"t":"2026-10-20T15:00:00Z","v":38324,"vw":17.814071},{"c":17.715,"h":17.75,"l":17.69,"n":158,"o":17.73,"t":"2026-10-20T15:15:00Z","v":71918,"vw":17.723649},{"c":17.75,"h":17.76,"l":17.67,"n":43,"o":17.71,"t":"2026-10-20T15:30:00Z","v":6397,"vw":17.721322},{"c":17.745,"h":17.7695,"l":17.7,"n":33,"o":17.72,"t":"2026-10-20T15:45:00Z","v":4164,"vw":17.723832},{"c":17.73,"h":17.77,"l":17.71,"n":31,"o":17.75,"t":"2026-10-20T16:00:00Z","v":2643,"vw":17.741355},{"c":17.69,"h":17.72,"l":17.67,"n":13,"o":17.72,"t":"2026-10-20T16:15:00Z","v":1216,"vw":17.697436},{"c":17.7299,"h":17.74,"l":17.7,"n":90,"o":17.71,"t":"2026-10-20T16:30:00Z","v":16187,"vw":17.733428},{"c":17.69,"h":17.72,"l":17.69,"n":9,"o":17.72,"t":"2026-10-20T16:45:00Z","v":732,"vw":17.705669},{"c":17.64,"h":17.69,"l":17.62,"n":47,"o":17.69,"t":"2026-10-20T17:00:00Z","v":11149,"vw":17.650581},{"c":17.69,"h":17.69,"l":17.65,"n":27,"o":17.65,"t":"2026-10-20T17:15:00Z","v":3817,"vw":17.675869},{"c":17.68,"h":17.72,"l":17.6501,"n":38,"o":17.695,"t":"2026-10-20T17:30:00Z","v":9090,"vw":17.686602},{"c":17.665,"h":17.68,"l":17.65,"n":28,"o":17.675,"t":"2026-10-20T17:45:00Z","v":2837,"vw":17.666214},{"c":17.656,"h":17.6829,"l":17.6501,"n":21,"o":17.6501,"t":"2026-10-20T18:00:00Z","v":2607,"vw":17.663515},{"c":17.64,"h":17.68,"l":17.63,"n":70,"o":17.64,"t":"2026-10-20T18:15:00Z","v":10641,"vw":17.64937},{"c":17.61,"h":17.65,"l":17.595,"n":30,"o":17.63,"t":"2026-10-20T18:30:00Z","v":4313,"vw":17.616105},{"c":17.632,"h":17.67,"l":17.62,"n":37,"o":17.62,"t":"2026-10-20T18:45:00Z","v":27765,"vw":17.641132},{"c":17.65,"h":17.67,"l":17.64,"n":68,"o":17.64,"t":"2026-10-20T19:00:00Z","v":12571,"vw":17.65054},{"c":17.64,"h":17.66,"l":17.62,"n":30,"o":17.645,"t":"2026-10-20T19:15:00Z","v":3056,"vw":17.641613},{"c":17.61,"h":17.65,"l":17.58,"n":107,"o":17.64,"t":"2026-10-20T19:30:00Z","v":6818,"vw":17.616851},{"c":17.59,"h":17.61,"l":17.56,"n":356,"o":17.61,"t":"2026-10-20T19:45:00Z","v":49627,"vw":17.583185},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-10-20T20:00:00Z","v":7035,"vw":17.6},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-20T20:15:00Z","v":150,"vw":17.55},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-21T08:00:00Z","v":351,"vw":17.68},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T10:45:00Z","v":140,"vw":17.7},{"c":17.8925,"h":17.8925,"l":17.8925,"n":1,"o":17.8925,"t":"2026-10-21T11:30:00Z","v":100,"vw":17.8925},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-21T12:00:00Z","v":765,"vw":17.9},{"c":17.9,"h":17.9,"l":17.85,"n":2,"o":17.85,"t":"2026-10-21T13:00:00Z","v":1100,"vw":17.854545},{"c":17.97,"h":17.97,"l":17.97,"n":5,"o":17.97,"t":"2026-10-21T13:15:00Z","v":587,"vw":17.97},{"c":17.81,"h":17.91,"l":17.76,"n":145,"o":17.76,"t":"2026-10-21T13:30:00Z","v":20624,"vw":17.851477},{"c":17.805,"h":17.91,"l":17.765,"n":36,"o":17.81,"t":"2026-10-21T13:45:00Z","v":5767,"vw":17.814666},{"c":17.77,"h":17.77,"l":17.7224,"n":16,"o":17.76,"t":"2026-10-21T14:00:00Z","v":2183,"vw":17.741976},{"c":17.8,"h":17.85,"l":17.765,"n":54,"o":17.765,"t":"2026-10-21T14:15:00Z","v":17292,"vw":17.842456},{"c":17.81,"h":17.82,"l":17.77,"n":13,"o":17.77,"t":"2026-10-21T14:30:00Z","v":2995,"vw":17.785005},{"c":17.8,"h":17.87,"l":17.7951,"n":44,"o":17.7951,"t":"2026-10-21T14:45:00Z","v":11087,"vw":17.819092},{"c":17.76,"h":17.79,"l":17.724,"n":29,"o":17.77,"t":"2026-10-21T15:00:00Z","v":3166,"vw":17.752091},{"c":17.76,"h":17.79,"l":17.745,"n":38,"o":17.77,"t":"2026-10-21T15:15:00Z","v":4947,"vw":17.763073},{"c":17.83,"h":17.83,"l":17.77,"n":24,"o":17.79,"t":"2026-10-21T15:30:00Z","v":3352,"vw":17.789466},{"c":17.83,"h":17.85,"l":17.8148,"n":18,"o":17.82,"t":"2026-10-21T15:45:00Z","v":4027,"vw":17.832676},{"c":17.815,"h":17.83,"l":17.8,"n":102,"o":17.82,"t":"2026-10-21T16:00:00Z","v":8175,"vw":17.804476},{"c":17.81,"h":17.83,"l":17.8,"n":105,"o":17.81,"t":"2026-10-21T16:15:00Z","v":28446,"vw":17.801971},{"c":17.9,"h":17.9,"l":17.8,"n":77,"o":17.815,"t":"2026-10-21T16:30:00Z","v":9144,"vw":17.814683},{"c":17.8,"h":17.8651,"l":17.8,"n":37,"o":17.8642,"t":"2026-10-21T16:45:00Z","v":18050,"vw":17.805161},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-21T17:00:00Z","v":100,"vw":17.84},{"c":17.84,"h":17.86,"l":17.82,"n":106,"o":17.86,"t":"2026-10-21T17:15:00Z","v":31154,"vw":17.837819},{"c":17.8344,"h":17.85,"l":17.8344,"n":6,"o":17.85,"t":"2026-10-21T17:30:00Z","v":552,"vw":17.843362},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-21T17:45:00Z","v":169,"vw":17.9},{"c":17.89,"h":17.92,"l":17.87,"n":11,"o":17.87,"t":"2026-10-21T18:00:00Z","v":1553,"vw":17.883514},{"c":17.8,"h":17.87,"l":17.8,"n":44,"o":17.87,"t":"2026-10-21T18:15:00Z","v":9691,"vw":17.814089},{"c":17.8108,"h":17.83,"l":17.8,"n":57,"o":17.8,"t":"2026-10-21T18:30:00Z","v":10898,"vw":17.806575},{"c":17.78,"h":17.8,"l":17.72,"n":37,"o":17.8,"t":"2026-10-21T18:45:00Z","v":2761,"vw":17.780619},{"c":17.66,"h":17.72,"l":17.6101,"n":86,"o":17.71,"t":"2026-10-21T19:00:00Z","v":55596,"vw":17.649976},{"c":17.75,"h":17.75,"l":17.63,"n":35,"o":17.66,"t":"2026-10-21T19:15:00Z","v":7856,"vw":17.67524},{"c":17.785,"h":17.8027,"l":17.7,"n":25,"o":17.8027,"t":"2026-10-21T19:30:00Z","v":4826,"vw":17.754245},{"c":17.775,"h":17.81,"l":17.7448,"n":113,"o":17.7448,"t":"2026-10-21T19:45:00Z","v":10192,"vw":17.783828},{"c":17.88,"h":17.88,"l":17.83,"n":8,"o":17.83,"t":"2026-10-21T20:00:00Z","v":4071,"vw":17.833594},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-22T08:00:00Z","v":331,"vw":17.01},{"c":17.31,"h":17.31,"l":17.31,"n":8,"o":17.31,"t":"2026-10-22T11:15:00Z","v":514,"vw":17.31},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-22T11:30:00Z","v":5000,"vw":17.21},{"c":17.22,"h":17.228,"l":17.22,"n":2,"o":17.228,"t":"2026-10-22T13:15:00Z","v":600,"vw":17.226667},{"c":17.26,"h":17.39,"l":17.24,"n":239,"o":17.32,"t":"2026-10-22T13:30:00Z","v":72289,"vw":17.301993},{"c":17.21,"h":17.24,"l":17.13,"n":341,"o":17.22,"t":"2026-10-22T13:45:00Z","v":69016,"vw":17.175568},{"c":17.08,"h":17.245,"l":17.03,"n":279,"o":17.21,"t":"2026-10-22T14:00:00Z","v":71032,"vw":17.113588},{"c":16.94,"h":17.07,"l":16.94,"n":152,"o":17.07,"t":"2026-10-22T14:15:00Z","v":24970,"vw":17.008557},{"c":16.925,"h":16.95,"l":16.85,"n":164,"o":16.94,"t":"2026-10-22T14:30:00Z","v":38064,"vw":16.901839},{"c":16.83,"h":16.9108,"l":16.82,"n":130,"o":16.9108,"t":"2026-10-22T14:45:00Z","v":27709,"vw":16.856554},{"c":16.74,"h":16.87,"l":16.74,"n":245,"o":16.86,"t":"2026-10-22T15:00:00Z","v":66546,"vw":16.795795},{"c":16.8476,"h":16.8801,"l":16.745,"n":122,"o":16.745,"t":"2026-10-22T15:15:00Z","v":36639,"vw":16.803642},{"c":16.79,"h":16.89,"l":16.775,"n":136,"o":16.825,"t":"2026-10-22T15:30:00Z","v":30317,"vw":16.803356},{"c":16.865,"h":16.8839,"l":16.78,"n":97,"o":16.82,"t":"2026-10-22T15:45:00Z","v":28633,"vw":16.834456},{"c":16.835,"h":16.93,"l":16.8305,"n":66,"o":16.93,"t":"2026-10-22T16:00:00Z","v":12035,"vw":16.896473},{"c":16.845,"h":16.91,"l":16.845,"n":62,"o":16.86,"t":"2026-10-22T16:15:00Z","v":6268,"vw":16.873896},{"c":16.865,"h":16.9,"l":16.86,"n":43,"o":16.8688,"t":"2026-10-22T16:30:00Z","v":3560,"vw":16.871463},{"c":16.85,"h":16.85,"l":16.8,"n":15,"o":16.83,"t":"2026-10-22T16:45:00Z","v":2633,"vw":16.814375},{"c":16.8121,"h":16.845,"l":16.76,"n":46,"o":16.84,"t":"2026-10-22T17:00:00Z","v":4329,"vw":16.806676},{"c":16.84,"h":16.8808,"l":16.78,"n":82,"o":16.8,"t":"2026-10-22T17:15:00Z","v":7811,"vw":16.819997},{"c":16.83,"h":16.83,"l":16.78,"n":13,"o":16.83,"t":"2026-10-22T17:30:00Z","v":3263,"vw":16.795005},{"c":16.75,"h":16.84,"l":16.74,"n":92,"o":16.835,"t":"2026-10-22T17:45:00Z","v":22550,"vw":16.781648},{"c":16.715,"h":16.7343,"l":16.69,"n":38,"o":16.7279,"t":"2026-10-22T18:00:00Z","v":4234,"vw":16.703718},{"c":16.73,"h":16.7899,"l":16.715,"n":71,"o":16.72,"t":"2026-10-22T18:15:00Z","v":8599,"vw":16.753256},{"c":16.72,"h":16.7483,"l":16.69,"n":122,"o":16.73,"t":"2026-10-22T18:30:00Z","v":34848,"vw":16.706454},{"c":16.7,"h":16.735,"l":16.69,"n":80,"o":16.73,"t":"2026-10-22T18:45:00Z","v":8707,"vw":16.714506},{"c":16.645,"h":16.7,"l":16.62,"n":309,"o":16.695,"t":"2026-10-22T19:00:00Z","v":58440,"vw":16.654446},{"c":16.725,"h":16.725,"l":16.62,"n":83,"o":16.67,"t":"2026-10-22T19:15:00Z","v":12776,"vw":16.676969},{"c":16.67,"h":16.73,"l":16.66,"n":204,"o":16.73,"t":"2026-10-22T19:30:00Z","v":25775,"vw":16.68513},{"c":16.69,"h":16.7484,"l":16.65,"n":518,"o":16.67,"t":"2026-10-22T19:45:00Z","v":76280,"vw":16.679479},{"c":16.63,"h":16.695,"l":16.63,"n":17,"o":16.695,"t":"2026-10-22T20:00:00Z","v":6043,"vw":16.676217}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14828716285544497,"strike":22.205540457346604,"iv":0.729271990328909,"gamma":0.051694960574868935,"theta":-0.010489887806390676,"vega":0.008173849312426179,"rho":0.0011482934502076922,"breakevenPct":34.418686832243225},{"delta":0.15,"premium":0.4132143415772652,"strike":26.396430247317955,"iv":1.3327107690393392,"gamma":0.03764618871784474,"theta":-0.025495389083863194,"vega":0.010881723578378787,"rho":0.0016140173763093163,"breakevenPct":61.21253511061468},{"delta":0.2,"premium":0.36777310417817516,"strike":20.412324907458554,"iv":0.7617469516378375,"gamma":0.08014275306912617,"theta":-0.017824685953016204,"vega":0.013028237379949502,"rho":0.00227423347107933,"breakevenPct":24.95549014814631},{"delta":0.25,"premium":0.36261682242990656,"strike":18.83177570093458,"iv":0.5635009345794393,"gamma":0.12081588785046729,"theta":-0.01481588785046729,"vega":0.014853271028037384,"rho":0.0029013542005436556,"breakevenPct":15.420279755649359},{"delta":0.3,"premium":0.41268357810413886,"strike":18.16421895861148,"iv":0.49961575433911887,"gamma":0.1490535380507343,"theta":-0.014482109479305741,"vega":0.016255140186915887,"rho":0.0035011668159525885,"breakevenPct":11.707170996486008},{"delta":0.35,"premium":0.5253252513305735,"strike":17.77705499704317,"iv":0.4972767001774098,"gamma":0.15606688350088704,"theta":-0.015269485511531638,"vega":0.017068184506209342,"rho":0.004066566392377932,"breakevenPct":10.056405582524024},{"delta":0.4,"premium":0.6583826138379658,"strike":17.481371969248965,"iv":0.5150176818450621,"gamma":0.1561555884092253,"theta":-0.016422649319929036,"vega":0.017689118864577174,"rho":0.004620738372530116,"breakevenPct":9.078500198959304},{"delta":0.45,"premium":0.7914399763453578,"strike":17.18568894145476,"iv":0.5327586635127144,"gamma":0.15624429331756357,"theta":-0.017575813128326435,"vega":0.018310053222945002,"rho":0.0051749103526823,"breakevenPct":8.100594815394587},{"delta":0.5,"premium":0.9580927835051547,"strike":16.87216494845361,"iv":0.5549705154639175,"gamma":0.15269505154639174,"theta":-0.018542886597938145,"vega":0.01857216494845361,"rho":0.0057050685950226256,"breakevenPct":7.217424726150114},{"delta":0.55,"premium":1.1814604810996565,"strike":16.528522336769758,"iv":0.5847299656357389,"gamma":0.1430043298969072,"theta":-0.019195807560137456,"vega":0.018228522336769762,"rho":0.006194687516540782,"breakevenPct":6.494184112263477},{"delta":0.6,"premium":1.4048281786941579,"strike":16.18487972508591,"iv":0.6144894158075601,"gamma":0.13331360824742267,"theta":-0.019848728522336767,"vega":0.01788487972508591,"rho":0.006684306438058939,"breakevenPct":5.770943498376842},{"delta":0.65,"premium":1.647271986970684,"strike":15.811889250814332,"iv":0.6336790716612377,"gamma":0.12371701954397393,"theta":-0.01972972312703583,"vega":0.01717328990228013,"rho":0.0071585377355839865,"breakevenPct":4.9859364869814575},{"delta":0.7,"premium":1.9119299674267096,"strike":15.404723127035831,"iv":0.6405601791530944,"gamma":0.11423004885993486,"theta":-0.018711807817589576,"vega":0.016033224755700327,"rho":0.007614850111662512,"breakevenPct":4.129002371993637},{"delta":0.75,"premium":2.1802702702702694,"strike":14.994594594594595,"iv":0.648429189189189,"gamma":0.10461297297297299,"theta":-0.01771135135135135,"vega":0.014889189189189191,"rho":0.008068335438206268,"breakevenPct":3.2763972631681697},{"delta":0.8,"premium":3.058648648648649,"strike":14.093693693693693,"iv":0.8199607207207208,"gamma":0.07344180180180179,"theta":-0.019603243243243244,"vega":0.013087387387387387,"rho":0.008053472891822969,"breakevenPct":3.1409641752395796},{"delta":0.85,"premium":4.2363636363636346,"strike":12.863636363636365,"iv":1.0335909090909088,"gamma":0.04837272727272729,"theta":-0.020504545454545452,"vega":0.010936363636363638,"rho":0.007798038931148965,"breakevenPct":2.8262176788935807}],"put":[{"delta":0.1,"premium":0.2522718155239269,"strike":12.363633758639791,"iv":0.9202362507683994,"gamma":0.03866429411534018,"theta":-0.012895167522449284,"vega":0.007928042284695909,"rho":-0.0015421128692969938,"breakevenPct":27.17160587422811},{"delta":0.15,"premium":0.4381026445507441,"strike":12.894578984430698,"iv":1.0288545219965741,"gamma":0.0478004538620081,"theta":-0.01911750661484577,"vega":0.010785332140029288,"rho":-0.0023526457325989663,"breakevenPct":25.096353939386923},{"delta":0.2,"premium":0.48812378681745455,"strike":14.079174754550303,"iv":0.8361879318292943,"gamma":0.07298793318849624,"theta":-0.018494134718703918,"vega":0.013063601401169044,"rho":-0.0030685929554423942,"breakevenPct":18.273896766489177},{"delta":0.25,"premium":0.41324723466815916,"strike":15.21082411556053,"iv":0.542364328342753,"gamma":0.12379907546768258,"theta":-0.01318703652985543,"vega":0.014611353327844474,"rho":-0.003700890798041914,"breakevenPct":11.018780030713334},{"delta":0.3,"premium":0.5206668196644572,"strike":15.568889398881524,"iv":0.5322171739222662,"gamma":0.13727499403951443,"theta":-0.014009615236817576,"vega":0.015921991563849703,"rho":-0.0044443000089890786,"breakevenPct":9.511590022747638},{"delta":0.35,"premium":0.6280864046607552,"strike":15.926954682202517,"iv":0.5220700195017793,"gamma":0.1507509126113463,"theta":-0.014832193943779722,"vega":0.017232629799854935,"rho":-0.005187709219936243,"breakevenPct":8.004400014781943},{"delta":0.4,"premium":0.7653447223917023,"strike":16.242830994508846,"iv":0.5170860280658939,"gamma":0.1568267846247712,"theta":-0.015072849298352654,"vega":0.017791397193410618,"rho":-0.005957537325638606,"breakevenPct":6.930329091297983},{"delta":0.45,"premium":0.9102501525320317,"strike":16.547895057962172,"iv":0.5134252593044539,"gamma":0.16100616229408174,"theta":-0.01516436851738865,"vega":0.01815747406955461,"rho":-0.006734136102861144,"breakevenPct":5.96725853619879},{"delta":0.5,"premium":1.055155582672361,"strike":16.8529591214155,"iv":0.5097644905430141,"gamma":0.1651855399633923,"theta":-0.015255887736424648,"vega":0.0185235509456986,"rho":-0.007510734880083683,"breakevenPct":5.004187981099597},{"delta":0.55,"premium":1.203012048192771,"strike":17.14184008762322,"iv":0.49903570646221246,"gamma":0.1668879518072289,"theta":-0.01467590361445783,"vega":0.018331215772179627,"rho":-0.008287974195247646,"breakevenPct":4.156175349185507},{"delta":0.6,"premium":1.3536144578313252,"strike":17.41566265060241,"iv":0.4817301204819277,"gamma":0.1662855421686747,"theta":-0.013471084337349398,"vega":0.017619277108433737,"rho":-0.009065809532202663,"breakevenPct":3.4152243369147026},{"delta":0.65,"premium":1.5042168674698795,"strike":17.689485213581598,"iv":0.4644245345016429,"gamma":0.16568313253012049,"theta":-0.012266265060240963,"vega":0.016907338444687843,"rho":-0.009843644869157684,"breakevenPct":2.6742733246438957},{"delta":0.7,"premium":1.6548192771084334,"strike":17.96330777656079,"iv":0.44711894852135814,"gamma":0.16508072289156628,"theta":-0.01106144578313253,"vega":0.01619539978094195,"rho":-0.010621480206112702,"breakevenPct":1.93332231237309},{"delta":0.75,"premium":2.6882990867579926,"strike":18.988584474885847,"iv":0.6043575342465755,"gamma":0.1123084474885844,"theta":-0.013865753424657536,"vega":0.014913698630136986,"rho":-0.012059789565562109,"breakevenPct":1.98264950013316},{"delta":0.8,"premium":2.9239819004524894,"strike":19.319974143503554,"iv":0.5617235940530058,"gamma":0.10062889463477696,"theta":-0.010860245636716219,"vega":0.012660180995475109,"rho":-0.012894349666262997,"breakevenPct":1.4071422546538266},{"delta":0.85,"premium":3.1502262443438918,"strike":19.643180349062703,"iv":0.5167979314802844,"gamma":0.08944595992243051,"theta":-0.007789786683904332,"vega":0.010397737556561086,"rho":-0.013721778985977456,"breakevenPct":0.8240883660925273},{"delta":0.9,"premium":3.3764705882352946,"strike":19.96638655462185,"iv":0.471872268907563,"gamma":0.07826302521008403,"theta":-0.004719327731092437,"vega":0.00813529411764706,"rho":-0.014549208305691917,"breakevenPct":0.24103447753122653}]},"raw":{"call":[{"delta":0.1,"premium":0.14828716285544497,"strike":22.205540457346604,"iv":0.729271990328909,"gamma":0.051694960574868935,"theta":-0.010489887806390676,"vega":0.008173849312426179,"rho":0.0011482934502076922,"breakevenPct":34.418686832243225},{"delta":0.15,"premium":0.4132143415772652,"strike":26.396430247317955,"iv":1.3327107690393392,"gamma":0.03764618871784474,"theta":-0.025495389083863194,"vega":0.010881723578378787,"rho":0.0016140173763093163,"breakevenPct":61.21253511061468},{"delta":0.2,"premium":0.36777310417817516,"strike":20.412324907458554,"iv":0.7617469516378375,"gamma":0.08014275306912617,"theta":-0.017824685953016204,"vega":0.013028237379949502,"rho":0.00227423347107933,"breakevenPct":24.95549014814631},{"delta":0.25,"premium":0.36261682242990656,"strike":18.83177570093458,"iv":0.5635009345794393,"gamma":0.12081588785046729,"theta":-0.01481588785046729,"vega":0.014853271028037384,"rho":0.0029013542005436556,"breakevenPct":15.420279755649359},{"delta":0.3,"premium":0.41268357810413886,"strike":18.16421895861148,"iv":0.49961575433911887,"gamma":0.1490535380507343,"theta":-0.014482109479305741,"vega":0.016255140186915887,"rho":0.0035011668159525885,"breakevenPct":11.707170996486008},{"delta":0.35,"premium":0.5253252513305735,"strike":17.77705499704317,"iv":0.4972767001774098,"gamma":0.15606688350088704,"theta":-0.015269485511531638,"vega":0.017068184506209342,"rho":0.004066566392377932,"breakevenPct":10.056405582524024},{"delta":0.4,"premium":0.6583826138379658,"strike":17.481371969248965,"iv":0.5150176818450621,"gamma":0.1561555884092253,"theta":-0.016422649319929036,"vega":0.017689118864577174,"rho":0.004620738372530116,"breakevenPct":9.078500198959304},{"delta":0.45,"premium":0.7914399763453578,"strike":17.18568894145476,"iv":0.5327586635127144,"gamma":0.15624429331756357,"theta":-0.017575813128326435,"vega":0.018310053222945002,"rho":0.0051749103526823,"breakevenPct":8.100594815394587},{"delta":0.5,"premium":0.9580927835051547,"strike":16.87216494845361,"iv":0.5549705154639175,"gamma":0.15269505154639174,"theta":-0.018542886597938145,"vega":0.01857216494845361,"rho":0.0057050685950226256,"breakevenPct":7.217424726150114},{"delta":0.55,"premium":1.1814604810996565,"strike":16.528522336769758,"iv":0.5847299656357389,"gamma":0.1430043298969072,"theta":-0.019195807560137456,"vega":0.018228522336769762,"rho":0.006194687516540782,"breakevenPct":6.494184112263477},{"delta":0.6,"premium":1.4048281786941579,"strike":16.18487972508591,"iv":0.6144894158075601,"gamma":0.13331360824742267,"theta":-0.019848728522336767,"vega":0.01788487972508591,"rho":0.006684306438058939,"breakevenPct":5.770943498376842},{"delta":0.65,"premium":1.647271986970684,"strike":15.811889250814332,"iv":0.6336790716612377,"gamma":0.12371701954397393,"theta":-0.01972972312703583,"vega":0.01717328990228013,"rho":0.0071585377355839865,"breakevenPct":4.9859364869814575},{"delta":0.7,"premium":1.9119299674267096,"strike":15.404723127035831,"iv":0.6405601791530944,"gamma":0.11423004885993486,"theta":-0.018711807817589576,"vega":0.016033224755700327,"rho":0.007614850111662512,"breakevenPct":4.129002371993637},{"delta":0.75,"premium":2.1802702702702694,"strike":14.994594594594595,"iv":0.648429189189189,"gamma":0.10461297297297299,"theta":-0.01771135135135135,"vega":0.014889189189189191,"rho":0.008068335438206268,"breakevenPct":3.2763972631681697},{"delta":0.8,"premium":3.058648648648649,"strike":14.093693693693693,"iv":0.8199607207207208,"gamma":0.07344180180180179,"theta":-0.019603243243243244,"vega":0.013087387387387387,"rho":0.008053472891822969,"breakevenPct":3.1409641752395796},{"delta":0.85,"premium":4.2363636363636346,"strike":12.863636363636365,"iv":1.0335909090909088,"gamma":0.04837272727272729,"theta":-0.020504545454545452,"vega":0.010936363636363638,"rho":0.007798038931148965,"breakevenPct":2.8262176788935807}],"put":[{"delta":0.1,"premium":0.2522718155239269,"strike":12.363633758639791,"iv":0.9202362507683994,"gamma":0.03866429411534018,"theta":-0.012895167522449284,"vega":0.007928042284695909,"rho":-0.0015421128692969938,"breakevenPct":27.17160587422811},{"delta":0.15,"premium":0.4381026445507441,"strike":12.894578984430698,"iv":1.0288545219965741,"gamma":0.0478004538620081,"theta":-0.01911750661484577,"vega":0.010785332140029288,"rho":-0.0023526457325989663,"breakevenPct":25.096353939386923},{"delta":0.2,"premium":0.48812378681745455,"strike":14.079174754550303,"iv":0.8361879318292943,"gamma":0.07298793318849624,"theta":-0.018494134718703918,"vega":0.013063601401169044,"rho":-0.0030685929554423942,"breakevenPct":18.273896766489177},{"delta":0.25,"premium":0.41324723466815916,"strike":15.21082411556053,"iv":0.542364328342753,"gamma":0.12379907546768258,"theta":-0.01318703652985543,"vega":0.014611353327844474,"rho":-0.003700890798041914,"breakevenPct":11.018780030713334},{"delta":0.3,"premium":0.5206668196644572,"strike":15.568889398881524,"iv":0.5322171739222662,"gamma":0.13727499403951443,"theta":-0.014009615236817576,"vega":0.015921991563849703,"rho":-0.0044443000089890786,"breakevenPct":9.511590022747638},{"delta":0.35,"premium":0.6280864046607552,"strike":15.926954682202517,"iv":0.5220700195017793,"gamma":0.1507509126113463,"theta":-0.014832193943779722,"vega":0.017232629799854935,"rho":-0.005187709219936243,"breakevenPct":8.004400014781943},{"delta":0.4,"premium":0.7653447223917023,"strike":16.242830994508846,"iv":0.5170860280658939,"gamma":0.1568267846247712,"theta":-0.015072849298352654,"vega":0.017791397193410618,"rho":-0.005957537325638606,"breakevenPct":6.930329091297983},{"delta":0.45,"premium":0.9102501525320317,"strike":16.547895057962172,"iv":0.5134252593044539,"gamma":0.16100616229408174,"theta":-0.01516436851738865,"vega":0.01815747406955461,"rho":-0.006734136102861144,"breakevenPct":5.96725853619879},{"delta":0.5,"premium":1.055155582672361,"strike":16.8529591214155,"iv":0.5097644905430141,"gamma":0.1651855399633923,"theta":-0.015255887736424648,"vega":0.0185235509456986,"rho":-0.007510734880083683,"breakevenPct":5.004187981099597},{"delta":0.55,"premium":1.203012048192771,"strike":17.14184008762322,"iv":0.49903570646221246,"gamma":0.1668879518072289,"theta":-0.01467590361445783,"vega":0.018331215772179627,"rho":-0.008287974195247646,"breakevenPct":4.156175349185507},{"delta":0.6,"premium":1.3536144578313252,"strike":17.41566265060241,"iv":0.4817301204819277,"gamma":0.1662855421686747,"theta":-0.013471084337349398,"vega":0.017619277108433737,"rho":-0.009065809532202663,"breakevenPct":3.4152243369147026},{"delta":0.65,"premium":1.5042168674698795,"strike":17.689485213581598,"iv":0.4644245345016429,"gamma":0.16568313253012049,"theta":-0.012266265060240963,"vega":0.016907338444687843,"rho":-0.009843644869157684,"breakevenPct":2.6742733246438957},{"delta":0.7,"premium":1.6548192771084334,"strike":17.96330777656079,"iv":0.44711894852135814,"gamma":0.16508072289156628,"theta":-0.01106144578313253,"vega":0.01619539978094195,"rho":-0.010621480206112702,"breakevenPct":1.93332231237309},{"delta":0.75,"premium":2.6882990867579926,"strike":18.988584474885847,"iv":0.6043575342465755,"gamma":0.1123084474885844,"theta":-0.013865753424657536,"vega":0.014913698630136986,"rho":-0.012059789565562109,"breakevenPct":1.98264950013316},{"delta":0.8,"premium":2.9239819004524894,"strike":19.319974143503554,"iv":0.5617235940530058,"gamma":0.10062889463477696,"theta":-0.010860245636716219,"vega":0.012660180995475109,"rho":-0.012894349666262997,"breakevenPct":1.4071422546538266},{"delta":0.85,"premium":3.1502262443438918,"strike":19.643180349062703,"iv":0.5167979314802844,"gamma":0.08944595992243051,"theta":-0.007789786683904332,"vega":0.010397737556561086,"rho":-0.013721778985977456,"breakevenPct":0.8240883660925273},{"delta":0.9,"premium":3.3764705882352946,"strike":19.96638655462185,"iv":0.471872268907563,"gamma":0.07826302521008403,"theta":-0.004719327731092437,"vega":0.00813529411764706,"rho":-0.014549208305691917,"breakevenPct":0.24103447753122653}]}},"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"}}