{"symbol":"VOR","url":"https://intraalpha.com/companies/VOR","capturedAt":"2026-10-23T01:58:55.670Z","state":"ready","quote":{"symbol":"VOR","last_price":18.76,"prev_close":18.94,"regular_close":18.94,"change":-0.18,"change_pct":-0.9504,"regular_change":0,"regular_change_pct":0,"extended_change":-0.18,"extended_change_pct":-0.9504,"bid":18.74,"ask":19,"bid_size":200,"ask_size":100,"volume":723523,"vwap":18.945764,"open":18.87,"high":19.44,"low":18.65,"close":18.94,"trade_count":11791,"last_trade_at":"2026-10-22T23:39:08.462655329Z","last_quote_at":"2026-10-22T20:41:52.775992018Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VOR","fetched_at":"2026-10-23T01:58:55.175674+00:00","name":"Vor Biopharma Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Vor Biopharma, Inc., an early stage cell therapy company, develops hematopoietic stem cell (eHSC) therapies designed for cancer patients. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1026281000,"ebitda":-117285000,"pe_ratio":0.105,"peg_ratio":null,"book_value":-3.676,"dividend_per_share":null,"dividend_yield":null,"eps":180.18,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.214,"return_on_equity_ttm":-1.254,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":41.2,"analyst_number":1,"beta":1.783,"fifty_two_week_high":28.66,"fifty_two_week_low":6.5,"fifty_day_ma":21.25,"two_hundred_day_ma":17.12,"shares_outstanding":54186000,"forward_pe":null,"price_to_sales":null,"price_to_book":0.655,"ev_to_revenue":null,"ev_to_ebitda":-3.093},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:55.175674+00:00"},"optionObservedAt":"2026-10-22T19:55:11.642Z","bars":[{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-16T09:00:00Z","v":200,"vw":19.34},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-16T09:05:00Z","v":100,"vw":19.34},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-16T13:25:00Z","v":3699,"vw":19.34},{"c":19.043,"h":19.45,"l":18.94,"n":119,"o":19.45,"t":"2026-10-16T13:30:00Z","v":13849,"vw":19.290332},{"c":18.928,"h":19.048,"l":18.78,"n":77,"o":19.048,"t":"2026-10-16T13:35:00Z","v":3228,"vw":18.887749},{"c":18.878,"h":18.958,"l":18.8,"n":46,"o":18.958,"t":"2026-10-16T13:40:00Z","v":4090,"vw":18.849455},{"c":18.645,"h":18.883,"l":18.645,"n":107,"o":18.883,"t":"2026-10-16T13:45:00Z","v":9533,"vw":18.734485},{"c":18.7,"h":18.7,"l":18.54,"n":53,"o":18.65,"t":"2026-10-16T13:50:00Z","v":4768,"vw":18.606028},{"c":18.74,"h":18.75,"l":18.645,"n":82,"o":18.72,"t":"2026-10-16T13:55:00Z","v":5203,"vw":18.66844},{"c":18.7,"h":18.805,"l":18.7,"n":64,"o":18.73,"t":"2026-10-16T14:00:00Z","v":4391,"vw":18.750349},{"c":18.92,"h":18.98,"l":18.725,"n":54,"o":18.75,"t":"2026-10-16T14:05:00Z","v":4807,"vw":18.866046},{"c":19.03,"h":19.03,"l":18.85,"n":86,"o":18.85,"t":"2026-10-16T14:10:00Z","v":3344,"vw":18.951407},{"c":18.91,"h":19.08,"l":18.91,"n":80,"o":19.08,"t":"2026-10-16T14:15:00Z","v":2665,"vw":18.997277},{"c":18.99,"h":18.99,"l":18.9,"n":51,"o":18.97,"t":"2026-10-16T14:20:00Z","v":1065,"vw":18.935833},{"c":18.87,"h":18.99,"l":18.87,"n":50,"o":18.99,"t":"2026-10-16T14:25:00Z","v":1508,"vw":18.934216},{"c":18.91,"h":18.91,"l":18.8,"n":87,"o":18.87,"t":"2026-10-16T14:30:00Z","v":4813,"vw":18.868146},{"c":18.85,"h":18.95,"l":18.81,"n":91,"o":18.95,"t":"2026-10-16T14:35:00Z","v":3966,"vw":18.874124},{"c":18.84,"h":18.95,"l":18.78,"n":171,"o":18.91,"t":"2026-10-16T14:40:00Z","v":7106,"vw":18.823085},{"c":18.83,"h":18.845,"l":18.81,"n":112,"o":18.845,"t":"2026-10-16T14:45:00Z","v":6468,"vw":18.834582},{"c":18.868,"h":18.87,"l":18.815,"n":87,"o":18.825,"t":"2026-10-16T14:50:00Z","v":22574,"vw":18.818557},{"c":18.86,"h":18.86,"l":18.7801,"n":49,"o":18.84,"t":"2026-10-16T14:55:00Z","v":2050,"vw":18.802067},{"c":18.73,"h":18.83,"l":18.73,"n":106,"o":18.83,"t":"2026-10-16T15:00:00Z","v":2842,"vw":18.782549},{"c":18.62,"h":18.62,"l":18.62,"n":16,"o":18.62,"t":"2026-10-16T15:05:00Z","v":415,"vw":18.62},{"c":18.69,"h":18.72,"l":18.6401,"n":106,"o":18.68,"t":"2026-10-16T15:10:00Z","v":4210,"vw":18.665266},{"c":18.635,"h":18.68,"l":18.61,"n":67,"o":18.66,"t":"2026-10-16T15:15:00Z","v":2282,"vw":18.649643},{"c":18.5,"h":18.66,"l":18.5,"n":110,"o":18.66,"t":"2026-10-16T15:20:00Z","v":6647,"vw":18.549763},{"c":18.51,"h":18.51,"l":18.4336,"n":68,"o":18.4336,"t":"2026-10-16T15:25:00Z","v":3324,"vw":18.466943},{"c":18.595,"h":18.61,"l":18.5,"n":66,"o":18.52,"t":"2026-10-16T15:30:00Z","v":3407,"vw":18.554709},{"c":18.5,"h":18.62,"l":18.5,"n":108,"o":18.62,"t":"2026-10-16T15:35:00Z","v":4341,"vw":18.548834},{"c":18.52,"h":18.55,"l":18.49,"n":94,"o":18.51,"t":"2026-10-16T15:40:00Z","v":4342,"vw":18.516026},{"c":18.65,"h":18.68,"l":18.52,"n":111,"o":18.52,"t":"2026-10-16T15:45:00Z","v":7166,"vw":18.60519},{"c":18.525,"h":18.61,"l":18.525,"n":37,"o":18.61,"t":"2026-10-16T15:50:00Z","v":1834,"vw":18.588552},{"c":18.48,"h":18.525,"l":18.48,"n":22,"o":18.525,"t":"2026-10-16T15:55:00Z","v":2950,"vw":18.485832},{"c":18.4,"h":18.47,"l":18.4,"n":66,"o":18.44,"t":"2026-10-16T16:00:00Z","v":2130,"vw":18.43003},{"c":18.32,"h":18.37,"l":18.32,"n":41,"o":18.37,"t":"2026-10-16T16:05:00Z","v":1259,"vw":18.351771},{"c":18.29,"h":18.33,"l":18.29,"n":63,"o":18.33,"t":"2026-10-16T16:10:00Z","v":5879,"vw":18.298905},{"c":18.25,"h":18.3,"l":18.23,"n":89,"o":18.29,"t":"2026-10-16T16:15:00Z","v":4126,"vw":18.276391},{"c":18.265,"h":18.28,"l":18.24,"n":87,"o":18.245,"t":"2026-10-16T16:20:00Z","v":2647,"vw":18.264731},{"c":18.4,"h":18.42,"l":18.27,"n":133,"o":18.29,"t":"2026-10-16T16:25:00Z","v":7255,"vw":18.348614},{"c":18.355,"h":18.4,"l":18.355,"n":63,"o":18.36,"t":"2026-10-16T16:30:00Z","v":2044,"vw":18.361071},{"c":18.35,"h":18.39,"l":18.3,"n":93,"o":18.345,"t":"2026-10-16T16:35:00Z","v":4973,"vw":18.349116},{"c":18.28,"h":18.38,"l":18.28,"n":73,"o":18.345,"t":"2026-10-16T16:40:00Z","v":4294,"vw":18.330512},{"c":18.3,"h":18.38,"l":18.275,"n":105,"o":18.275,"t":"2026-10-16T16:45:00Z","v":6788,"vw":18.336226},{"c":18.36,"h":18.36,"l":18.305,"n":73,"o":18.305,"t":"2026-10-16T16:50:00Z","v":4293,"vw":18.338301},{"c":18.35,"h":18.4,"l":18.34,"n":81,"o":18.36,"t":"2026-10-16T16:55:00Z","v":5381,"vw":18.362807},{"c":18.37,"h":18.39,"l":18.37,"n":73,"o":18.39,"t":"2026-10-16T17:00:00Z","v":4422,"vw":18.382404},{"c":18.365,"h":18.375,"l":18.35,"n":82,"o":18.37,"t":"2026-10-16T17:05:00Z","v":4629,"vw":18.370535},{"c":18.35,"h":18.355,"l":18.32,"n":93,"o":18.355,"t":"2026-10-16T17:10:00Z","v":7103,"vw":18.348574},{"c":18.36,"h":18.37,"l":18.33,"n":102,"o":18.37,"t":"2026-10-16T17:15:00Z","v":6286,"vw":18.351309},{"c":18.39,"h":18.4,"l":18.36,"n":71,"o":18.36,"t":"2026-10-16T17:20:00Z","v":4283,"vw":18.385398},{"c":18.415,"h":18.42,"l":18.41,"n":56,"o":18.41,"t":"2026-10-16T17:25:00Z","v":1910,"vw":18.414756},{"c":18.49,"h":18.49,"l":18.4,"n":103,"o":18.4,"t":"2026-10-16T17:30:00Z","v":5226,"vw":18.45454},{"c":18.43,"h":18.5,"l":18.43,"n":76,"o":18.49,"t":"2026-10-16T17:35:00Z","v":3193,"vw":18.476294},{"c":18.48,"h":18.5,"l":18.41,"n":141,"o":18.435,"t":"2026-10-16T17:40:00Z","v":8648,"vw":18.454672},{"c":18.355,"h":18.53,"l":18.355,"n":150,"o":18.48,"t":"2026-10-16T17:45:00Z","v":8981,"vw":18.427393},{"c":18.295,"h":18.325,"l":18.27,"n":86,"o":18.325,"t":"2026-10-16T17:50:00Z","v":4333,"vw":18.303844},{"c":18.245,"h":18.345,"l":18.24,"n":102,"o":18.31,"t":"2026-10-16T17:55:00Z","v":6825,"vw":18.300869},{"c":18.25,"h":18.28,"l":18.21,"n":103,"o":18.245,"t":"2026-10-16T18:00:00Z","v":6138,"vw":18.240312},{"c":18.275,"h":18.275,"l":18.22,"n":89,"o":18.26,"t":"2026-10-16T18:05:00Z","v":5475,"vw":18.240455},{"c":18.165,"h":18.275,"l":18.165,"n":114,"o":18.275,"t":"2026-10-16T18:10:00Z","v":10713,"vw":18.209604},{"c":18.165,"h":18.19,"l":18.13,"n":88,"o":18.165,"t":"2026-10-16T18:15:00Z","v":3674,"vw":18.150722},{"c":18.25,"h":18.26,"l":18.16,"n":99,"o":18.165,"t":"2026-10-16T18:20:00Z","v":6386,"vw":18.210946},{"c":18.255,"h":18.26,"l":18.23,"n":75,"o":18.245,"t":"2026-10-16T18:25:00Z","v":3544,"vw":18.247186},{"c":18.305,"h":18.32,"l":18.23,"n":169,"o":18.255,"t":"2026-10-16T18:30:00Z","v":9767,"vw":18.278973},{"c":18.44,"h":18.44,"l":18.28,"n":147,"o":18.3,"t":"2026-10-16T18:35:00Z","v":15788,"vw":18.332313},{"c":18.44,"h":18.44,"l":18.365,"n":124,"o":18.43,"t":"2026-10-16T18:40:00Z","v":4784,"vw":18.418513},{"c":18.37,"h":18.44,"l":18.34,"n":91,"o":18.44,"t":"2026-10-16T18:45:00Z","v":5203,"vw":18.376115},{"c":18.305,"h":18.35,"l":18.305,"n":56,"o":18.35,"t":"2026-10-16T18:50:00Z","v":2542,"vw":18.331111},{"c":18.38,"h":18.41,"l":18.305,"n":134,"o":18.305,"t":"2026-10-16T18:55:00Z","v":16232,"vw":18.395106},{"c":18.35,"h":18.41,"l":18.35,"n":228,"o":18.38,"t":"2026-10-16T19:00:00Z","v":13119,"vw":18.393485},{"c":18.39,"h":18.39,"l":18.35,"n":157,"o":18.35,"t":"2026-10-16T19:05:00Z","v":8556,"vw":18.370238},{"c":18.43,"h":18.445,"l":18.39,"n":136,"o":18.41,"t":"2026-10-16T19:10:00Z","v":8277,"vw":18.423061},{"c":18.375,"h":18.45,"l":18.37,"n":118,"o":18.43,"t":"2026-10-16T19:15:00Z","v":5463,"vw":18.423499},{"c":18.405,"h":18.41,"l":18.37,"n":85,"o":18.375,"t":"2026-10-16T19:20:00Z","v":4309,"vw":18.392783},{"c":18.355,"h":18.42,"l":18.355,"n":133,"o":18.42,"t":"2026-10-16T19:25:00Z","v":6239,"vw":18.393505},{"c":18.28,"h":18.36,"l":18.275,"n":154,"o":18.355,"t":"2026-10-16T19:30:00Z","v":6850,"vw":18.306188},{"c":18.225,"h":18.34,"l":18.21,"n":216,"o":18.28,"t":"2026-10-16T19:35:00Z","v":11284,"vw":18.280502},{"c":18.17,"h":18.25,"l":18.17,"n":255,"o":18.225,"t":"2026-10-16T19:40:00Z","v":12188,"vw":18.221534},{"c":18.0451,"h":18.17,"l":18.0387,"n":451,"o":18.17,"t":"2026-10-16T19:45:00Z","v":49238,"vw":18.101778},{"c":18.0313,"h":18.08,"l":17.9998,"n":816,"o":18.06,"t":"2026-10-16T19:50:00Z","v":52579,"vw":18.02434},{"c":18.045,"h":18.06,"l":18.01,"n":1184,"o":18.035,"t":"2026-10-16T19:55:00Z","v":69395,"vw":18.034467},{"c":18.03,"h":18.03,"l":18.03,"n":22,"o":18.03,"t":"2026-10-16T20:00:00Z","v":103107,"vw":18.03},{"c":17.96,"h":17.96,"l":17.7,"n":28,"o":17.78,"t":"2026-10-16T20:25:00Z","v":12908,"vw":17.708124},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-16T22:25:00Z","v":2000,"vw":18.02},{"c":18.72,"h":18.72,"l":18.33,"n":84,"o":18.33,"t":"2026-10-19T13:30:00Z","v":11947,"vw":18.465276},{"c":18.55,"h":18.68,"l":18.55,"n":52,"o":18.62,"t":"2026-10-19T13:35:00Z","v":3776,"vw":18.613141},{"c":18.185,"h":18.535,"l":18.185,"n":117,"o":18.46,"t":"2026-10-19T13:40:00Z","v":10982,"vw":18.427107},{"c":18.39,"h":18.39,"l":18.18,"n":74,"o":18.185,"t":"2026-10-19T13:45:00Z","v":4863,"vw":18.304055},{"c":18.45,"h":18.475,"l":18.355,"n":96,"o":18.38,"t":"2026-10-19T13:50:00Z","v":5437,"vw":18.398416},{"c":18.345,"h":18.43,"l":18.29,"n":52,"o":18.345,"t":"2026-10-19T13:55:00Z","v":2989,"vw":18.359773},{"c":18.24,"h":18.345,"l":18.22,"n":115,"o":18.345,"t":"2026-10-19T14:00:00Z","v":6803,"vw":18.260941},{"c":18.32,"h":18.375,"l":18.2,"n":102,"o":18.2,"t":"2026-10-19T14:05:00Z","v":5788,"vw":18.336193},{"c":18.25,"h":18.345,"l":18.23,"n":127,"o":18.3,"t":"2026-10-19T14:10:00Z","v":5368,"vw":18.257362},{"c":18.32,"h":18.325,"l":18.25,"n":113,"o":18.25,"t":"2026-10-19T14:15:00Z","v":3147,"vw":18.31364},{"c":18.305,"h":18.32,"l":18.27,"n":61,"o":18.295,"t":"2026-10-19T14:20:00Z","v":2292,"vw":18.290511},{"c":18.4112,"h":18.4387,"l":18.2963,"n":225,"o":18.2963,"t":"2026-10-19T14:25:00Z","v":9523,"vw":18.379701},{"c":18.275,"h":18.385,"l":18.275,"n":229,"o":18.37,"t":"2026-10-19T14:30:00Z","v":10754,"vw":18.325627},{"c":18.16,"h":18.295,"l":18.13,"n":208,"o":18.275,"t":"2026-10-19T14:35:00Z","v":11158,"vw":18.245215},{"c":18.155,"h":18.16,"l":17.99,"n":191,"o":18.15,"t":"2026-10-19T14:40:00Z","v":17026,"vw":18.067657},{"c":18.175,"h":18.2,"l":18.1,"n":153,"o":18.148,"t":"2026-10-19T14:45:00Z","v":10825,"vw":18.164282},{"c":18.19,"h":18.22,"l":18.16,"n":157,"o":18.17,"t":"2026-10-19T14:50:00Z","v":6671,"vw":18.18202},{"c":18.21,"h":18.25,"l":18.2,"n":165,"o":18.2,"t":"2026-10-19T14:55:00Z","v":5114,"vw":18.223654},{"c":18.19,"h":18.285,"l":18.16,"n":193,"o":18.18,"t":"2026-10-19T15:00:00Z","v":18476,"vw":18.230544},{"c":18.16,"h":18.23,"l":18.16,"n":109,"o":18.23,"t":"2026-10-19T15:05:00Z","v":7227,"vw":18.208786},{"c":18.155,"h":18.16,"l":18.125,"n":84,"o":18.15,"t":"2026-10-19T15:10:00Z","v":2965,"vw":18.139189},{"c":18.125,"h":18.145,"l":18.105,"n":135,"o":18.135,"t":"2026-10-19T15:15:00Z","v":4720,"vw":18.130293},{"c":18.14,"h":18.19,"l":18.14,"n":108,"o":18.15,"t":"2026-10-19T15:20:00Z","v":3099,"vw":18.163175},{"c":18.1,"h":18.115,"l":18.1,"n":73,"o":18.115,"t":"2026-10-19T15:25:00Z","v":1589,"vw":18.107589},{"c":18.04,"h":18.1,"l":18.03,"n":171,"o":18.1,"t":"2026-10-19T15:30:00Z","v":8600,"vw":18.065015},{"c":18.0527,"h":18.11,"l":18.04,"n":178,"o":18.06,"t":"2026-10-19T15:35:00Z","v":10929,"vw":18.078608},{"c":18.06,"h":18.07,"l":17.93,"n":366,"o":18.035,"t":"2026-10-19T15:40:00Z","v":21186,"vw":18.01708},{"c":18.08,"h":18.16,"l":18.06,"n":155,"o":18.06,"t":"2026-10-19T15:45:00Z","v":11539,"vw":18.091899},{"c":18.02,"h":18.08,"l":18.02,"n":97,"o":18.08,"t":"2026-10-19T15:50:00Z","v":1716,"vw":18.054375},{"c":18.04,"h":18.04,"l":17.98,"n":147,"o":18,"t":"2026-10-19T15:55:00Z","v":6680,"vw":18.001455},{"c":17.99,"h":18.04,"l":17.96,"n":120,"o":18.03,"t":"2026-10-19T16:00:00Z","v":2223,"vw":18.02},{"c":17.97,"h":17.98,"l":17.94,"n":180,"o":17.98,"t":"2026-10-19T16:05:00Z","v":5053,"vw":17.955155},{"c":17.99,"h":18.01,"l":17.975,"n":115,"o":18.01,"t":"2026-10-19T16:10:00Z","v":4435,"vw":17.993437},{"c":18.05,"h":18.06,"l":17.98,"n":130,"o":17.985,"t":"2026-10-19T16:15:00Z","v":5264,"vw":18.005303},{"c":18.05,"h":18.095,"l":18.045,"n":85,"o":18.045,"t":"2026-10-19T16:20:00Z","v":4044,"vw":18.051729},{"c":18.04,"h":18.07,"l":18.04,"n":76,"o":18.07,"t":"2026-10-19T16:25:00Z","v":3056,"vw":18.057226},{"c":18.02,"h":18.05,"l":17.99,"n":89,"o":18.03,"t":"2026-10-19T16:30:00Z","v":2631,"vw":18.023987},{"c":18.025,"h":18.025,"l":17.99,"n":51,"o":18.02,"t":"2026-10-19T16:35:00Z","v":3236,"vw":18.019586},{"c":18.025,"h":18.05,"l":18.02,"n":116,"o":18.025,"t":"2026-10-19T16:40:00Z","v":4822,"vw":18.032611},{"c":17.99,"h":18,"l":17.97,"n":136,"o":18,"t":"2026-10-19T16:45:00Z","v":6101,"vw":17.991135},{"c":17.985,"h":17.99,"l":17.97,"n":73,"o":17.97,"t":"2026-10-19T16:50:00Z","v":1940,"vw":17.980361},{"c":18.015,"h":18.02,"l":17.96,"n":60,"o":17.96,"t":"2026-10-19T16:55:00Z","v":1837,"vw":18.011389},{"c":18.035,"h":18.04,"l":18.015,"n":49,"o":18.04,"t":"2026-10-19T17:00:00Z","v":3203,"vw":18.030391},{"c":18.0505,"h":18.06,"l":18.015,"n":110,"o":18.02,"t":"2026-10-19T17:05:00Z","v":5795,"vw":18.033758},{"c":18.07,"h":18.0905,"l":18.065,"n":66,"o":18.065,"t":"2026-10-19T17:10:00Z","v":2442,"vw":18.083319},{"c":18.12,"h":18.135,"l":18.1,"n":88,"o":18.1,"t":"2026-10-19T17:15:00Z","v":3067,"vw":18.118334},{"c":18.07,"h":18.1,"l":18.07,"n":22,"o":18.1,"t":"2026-10-19T17:20:00Z","v":1068,"vw":18.096023},{"c":18.11,"h":18.13,"l":18.085,"n":61,"o":18.11,"t":"2026-10-19T17:25:00Z","v":2407,"vw":18.10375},{"c":18.08,"h":18.125,"l":18.08,"n":49,"o":18.125,"t":"2026-10-19T17:30:00Z","v":1434,"vw":18.101973},{"c":18.07,"h":18.08,"l":18.06,"n":105,"o":18.075,"t":"2026-10-19T17:35:00Z","v":2056,"vw":18.072521},{"c":18.01,"h":18.05,"l":18,"n":120,"o":18.05,"t":"2026-10-19T17:40:00Z","v":3605,"vw":18.017149},{"c":17.945,"h":18,"l":17.91,"n":214,"o":18,"t":"2026-10-19T17:45:00Z","v":8164,"vw":17.946947},{"c":17.87,"h":17.93,"l":17.73,"n":428,"o":17.9,"t":"2026-10-19T17:50:00Z","v":26224,"vw":17.853871},{"c":17.945,"h":17.95,"l":17.875,"n":140,"o":17.875,"t":"2026-10-19T17:55:00Z","v":3921,"vw":17.922101},{"c":17.945,"h":17.96,"l":17.93,"n":114,"o":17.96,"t":"2026-10-19T18:00:00Z","v":2043,"vw":17.943072},{"c":17.96,"h":17.97,"l":17.955,"n":109,"o":17.97,"t":"2026-10-19T18:05:00Z","v":2551,"vw":17.960685},{"c":17.93,"h":17.94,"l":17.92,"n":182,"o":17.94,"t":"2026-10-19T18:10:00Z","v":7291,"vw":17.931739},{"c":17.95,"h":17.95,"l":17.91,"n":251,"o":17.95,"t":"2026-10-19T18:15:00Z","v":9827,"vw":17.926562},{"c":17.975,"h":17.975,"l":17.93,"n":167,"o":17.95,"t":"2026-10-19T18:20:00Z","v":8445,"vw":17.952046},{"c":17.96,"h":17.98,"l":17.96,"n":117,"o":17.975,"t":"2026-10-19T18:25:00Z","v":5754,"vw":17.975951},{"c":17.98,"h":17.99,"l":17.97,"n":122,"o":17.98,"t":"2026-10-19T18:30:00Z","v":4007,"vw":17.980992},{"c":17.93,"h":17.975,"l":17.93,"n":151,"o":17.96,"t":"2026-10-19T18:35:00Z","v":4468,"vw":17.95486},{"c":17.98,"h":17.98,"l":17.945,"n":101,"o":17.95,"t":"2026-10-19T18:40:00Z","v":3827,"vw":17.956227},{"c":18.08,"h":18.08,"l":17.97,"n":184,"o":17.98,"t":"2026-10-19T18:45:00Z","v":12458,"vw":18.024882},{"c":18.01,"h":18.075,"l":18.01,"n":186,"o":18.05,"t":"2026-10-19T18:50:00Z","v":8682,"vw":18.053488},{"c":18,"h":18,"l":18,"n":17,"o":18,"t":"2026-10-19T18:55:00Z","v":473,"vw":18},{"c":18.09,"h":18.09,"l":18.025,"n":133,"o":18.025,"t":"2026-10-19T19:00:00Z","v":8333,"vw":18.056383},{"c":18.095,"h":18.105,"l":18.08,"n":84,"o":18.08,"t":"2026-10-19T19:05:00Z","v":2829,"vw":18.099489},{"c":18.085,"h":18.085,"l":18.07,"n":49,"o":18.07,"t":"2026-10-19T19:10:00Z","v":809,"vw":18.075},{"c":18.085,"h":18.11,"l":18.075,"n":129,"o":18.075,"t":"2026-10-19T19:15:00Z","v":5657,"vw":18.084139},{"c":18.08,"h":18.11,"l":18.07,"n":265,"o":18.08,"t":"2026-10-19T19:20:00Z","v":17525,"vw":18.096358},{"c":18.09,"h":18.1,"l":18.06,"n":215,"o":18.08,"t":"2026-10-19T19:25:00Z","v":5389,"vw":18.082604},{"c":18.06,"h":18.14,"l":18.04,"n":198,"o":18.1,"t":"2026-10-19T19:30:00Z","v":8285,"vw":18.108922},{"c":18.045,"h":18.08,"l":18.04,"n":234,"o":18.05,"t":"2026-10-19T19:35:00Z","v":11418,"vw":18.050341},{"c":18.0913,"h":18.1,"l":18.02,"n":341,"o":18.04,"t":"2026-10-19T19:40:00Z","v":16115,"vw":18.05682},{"c":18.08,"h":18.11,"l":18.05,"n":352,"o":18.09,"t":"2026-10-19T19:45:00Z","v":18688,"vw":18.078185},{"c":18.06,"h":18.07,"l":17.99,"n":370,"o":18.04,"t":"2026-10-19T19:50:00Z","v":16957,"vw":18.035417},{"c":18.05,"h":18.12,"l":18.03,"n":1354,"o":18.08,"t":"2026-10-19T19:55:00Z","v":76396,"vw":18.060197},{"c":18.04,"h":18.04,"l":18.04,"n":24,"o":18.04,"t":"2026-10-19T20:00:00Z","v":105979,"vw":18.04},{"c":18,"h":18.2,"l":18,"n":42,"o":18.15,"t":"2026-10-20T12:40:00Z","v":3774,"vw":18.179167},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-20T13:20:00Z","v":1921,"vw":18},{"c":18,"h":18.06,"l":18,"n":32,"o":18.06,"t":"2026-10-20T13:30:00Z","v":3788,"vw":18.055646},{"c":18.185,"h":18.185,"l":18,"n":31,"o":18,"t":"2026-10-20T13:35:00Z","v":2970,"vw":18.112411},{"c":18.14,"h":18.225,"l":18.14,"n":24,"o":18.225,"t":"2026-10-20T13:40:00Z","v":1081,"vw":18.1725},{"c":18.44,"h":18.51,"l":18.44,"n":16,"o":18.47,"t":"2026-10-20T13:45:00Z","v":488,"vw":18.47},{"c":18.665,"h":18.68,"l":18.505,"n":136,"o":18.505,"t":"2026-10-20T13:50:00Z","v":13231,"vw":18.629524},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-10-20T13:55:00Z","v":187,"vw":18.6},{"c":18.77,"h":18.77,"l":18.63,"n":91,"o":18.74,"t":"2026-10-20T14:00:00Z","v":5111,"vw":18.714659},{"c":18.69,"h":18.805,"l":18.69,"n":136,"o":18.735,"t":"2026-10-20T14:05:00Z","v":6409,"vw":18.73428},{"c":18.7,"h":18.72,"l":18.66,"n":81,"o":18.685,"t":"2026-10-20T14:10:00Z","v":4310,"vw":18.694723},{"c":18.71,"h":18.8,"l":18.71,"n":67,"o":18.75,"t":"2026-10-20T14:15:00Z","v":1899,"vw":18.748746},{"c":18.77,"h":18.77,"l":18.675,"n":62,"o":18.675,"t":"2026-10-20T14:20:00Z","v":1377,"vw":18.73699},{"c":18.865,"h":18.9,"l":18.82,"n":65,"o":18.82,"t":"2026-10-20T14:25:00Z","v":4940,"vw":18.861943},{"c":18.875,"h":19,"l":18.865,"n":307,"o":18.865,"t":"2026-10-20T14:30:00Z","v":16488,"vw":18.931359},{"c":18.92,"h":19.01,"l":18.92,"n":106,"o":18.92,"t":"2026-10-20T14:35:00Z","v":10385,"vw":18.976991},{"c":19.13,"h":19.135,"l":18.87,"n":82,"o":18.87,"t":"2026-10-20T14:40:00Z","v":8081,"vw":19.050673},{"c":19.0776,"h":19.19,"l":19.075,"n":113,"o":19.14,"t":"2026-10-20T14:45:00Z","v":7127,"vw":19.12722},{"c":19.215,"h":19.215,"l":19.01,"n":149,"o":19.09,"t":"2026-10-20T14:50:00Z","v":12244,"vw":19.119068},{"c":19.335,"h":19.335,"l":19.22,"n":103,"o":19.22,"t":"2026-10-20T14:55:00Z","v":6676,"vw":19.307372},{"c":19.31,"h":19.335,"l":19.26,"n":195,"o":19.335,"t":"2026-10-20T15:00:00Z","v":12693,"vw":19.295523},{"c":19.375,"h":19.39,"l":19.3,"n":160,"o":19.3,"t":"2026-10-20T15:05:00Z","v":13887,"vw":19.313949},{"c":19.25,"h":19.4,"l":19.19,"n":195,"o":19.33,"t":"2026-10-20T15:10:00Z","v":15820,"vw":19.327389},{"c":19.275,"h":19.31,"l":19.2,"n":102,"o":19.2,"t":"2026-10-20T15:15:00Z","v":5684,"vw":19.277466},{"c":19.28,"h":19.28,"l":19.28,"n":33,"o":19.28,"t":"2026-10-20T15:20:00Z","v":879,"vw":19.28},{"c":19.515,"h":19.55,"l":19.32,"n":174,"o":19.33,"t":"2026-10-20T15:25:00Z","v":13465,"vw":19.438032},{"c":19.1,"h":19.46,"l":19.1,"n":239,"o":19.46,"t":"2026-10-20T15:30:00Z","v":21010,"vw":19.263033},{"c":19.07,"h":19.15,"l":19.07,"n":120,"o":19.1,"t":"2026-10-20T15:35:00Z","v":11558,"vw":19.102991},{"c":19.08,"h":19.26,"l":19.03,"n":174,"o":19.105,"t":"2026-10-20T15:40:00Z","v":9459,"vw":19.102054},{"c":19,"h":19.03,"l":18.95,"n":94,"o":19.03,"t":"2026-10-20T15:45:00Z","v":5932,"vw":19.012147},{"c":19.01,"h":19.025,"l":18.98,"n":156,"o":18.98,"t":"2026-10-20T15:50:00Z","v":6404,"vw":19.003463},{"c":18.98,"h":19.01,"l":18.98,"n":63,"o":19,"t":"2026-10-20T15:55:00Z","v":2201,"vw":18.995163},{"c":18.96,"h":19.01,"l":18.94,"n":139,"o":18.98,"t":"2026-10-20T16:00:00Z","v":5590,"vw":18.980326},{"c":18.945,"h":18.96,"l":18.945,"n":46,"o":18.96,"t":"2026-10-20T16:05:00Z","v":1086,"vw":18.951452},{"c":18.88,"h":18.93,"l":18.88,"n":122,"o":18.93,"t":"2026-10-20T16:10:00Z","v":2555,"vw":18.9075},{"c":18.885,"h":18.92,"l":18.77,"n":233,"o":18.88,"t":"2026-10-20T16:15:00Z","v":13299,"vw":18.860397},{"c":18.93,"h":18.93,"l":18.865,"n":79,"o":18.865,"t":"2026-10-20T16:20:00Z","v":2320,"vw":18.897535},{"c":19.02,"h":19.02,"l":18.96,"n":87,"o":18.99,"t":"2026-10-20T16:25:00Z","v":2448,"vw":18.991364},{"c":19.01,"h":19.04,"l":18.985,"n":66,"o":19.04,"t":"2026-10-20T16:30:00Z","v":1807,"vw":19.008333},{"c":18.985,"h":19.02,"l":18.985,"n":58,"o":19.01,"t":"2026-10-20T16:35:00Z","v":3862,"vw":19.003424},{"c":18.97,"h":18.98,"l":18.96,"n":70,"o":18.98,"t":"2026-10-20T16:40:00Z","v":2281,"vw":18.973499},{"c":18.96,"h":19,"l":18.96,"n":96,"o":18.96,"t":"2026-10-20T16:45:00Z","v":4081,"vw":18.982107},{"c":18.99,"h":19.035,"l":18.99,"n":79,"o":19,"t":"2026-10-20T16:50:00Z","v":3754,"vw":19.007767},{"c":18.98,"h":18.98,"l":18.94,"n":41,"o":18.95,"t":"2026-10-20T16:55:00Z","v":2534,"vw":18.962719},{"c":18.95,"h":18.975,"l":18.94,"n":58,"o":18.97,"t":"2026-10-20T17:00:00Z","v":2252,"vw":18.956031},{"c":18.95,"h":18.95,"l":18.95,"n":23,"o":18.95,"t":"2026-10-20T17:05:00Z","v":505,"vw":18.95},{"c":18.995,"h":19,"l":18.95,"n":83,"o":18.95,"t":"2026-10-20T17:10:00Z","v":5077,"vw":18.975987},{"c":19.04,"h":19.065,"l":19.02,"n":67,"o":19.02,"t":"2026-10-20T17:15:00Z","v":2982,"vw":19.049329},{"c":19.035,"h":19.1,"l":19.035,"n":100,"o":19.07,"t":"2026-10-20T17:20:00Z","v":5237,"vw":19.084811},{"c":19.125,"h":19.13,"l":19.01,"n":200,"o":19.04,"t":"2026-10-20T17:25:00Z","v":14886,"vw":19.06425},{"c":19.1,"h":19.12,"l":19.07,"n":168,"o":19.1,"t":"2026-10-20T17:30:00Z","v":20218,"vw":19.097933},{"c":19.085,"h":19.09,"l":19.08,"n":54,"o":19.08,"t":"2026-10-20T17:35:00Z","v":1863,"vw":19.082834},{"c":19.065,"h":19.11,"l":19.065,"n":129,"o":19.1,"t":"2026-10-20T17:40:00Z","v":6537,"vw":19.093261},{"c":19.05,"h":19.07,"l":19.05,"n":102,"o":19.055,"t":"2026-10-20T17:45:00Z","v":5394,"vw":19.054205},{"c":19.08,"h":19.09,"l":19.05,"n":114,"o":19.07,"t":"2026-10-20T17:50:00Z","v":5691,"vw":19.062582},{"c":19.045,"h":19.06,"l":19.04,"n":37,"o":19.06,"t":"2026-10-20T17:55:00Z","v":1260,"vw":19.046996},{"c":19.06,"h":19.0672,"l":19.04,"n":117,"o":19.04,"t":"2026-10-20T18:00:00Z","v":5220,"vw":19.052225},{"c":19.075,"h":19.08,"l":19.015,"n":176,"o":19.03,"t":"2026-10-20T18:05:00Z","v":7828,"vw":19.042682},{"c":19.16,"h":19.16,"l":19.08,"n":99,"o":19.08,"t":"2026-10-20T18:10:00Z","v":4972,"vw":19.11486},{"c":19.09,"h":19.14,"l":19.07,"n":223,"o":19.14,"t":"2026-10-20T18:15:00Z","v":14659,"vw":19.094496},{"c":19.04,"h":19.065,"l":19.03,"n":148,"o":19.06,"t":"2026-10-20T18:20:00Z","v":10194,"vw":19.055937},{"c":19.005,"h":19.06,"l":19.005,"n":83,"o":19.02,"t":"2026-10-20T18:25:00Z","v":5095,"vw":19.03693},{"c":18.96,"h":19,"l":18.96,"n":99,"o":19,"t":"2026-10-20T18:30:00Z","v":2296,"vw":18.981656},{"c":18.95,"h":18.96,"l":18.94,"n":99,"o":18.945,"t":"2026-10-20T18:35:00Z","v":3163,"vw":18.947076},{"c":18.94,"h":18.975,"l":18.93,"n":108,"o":18.93,"t":"2026-10-20T18:40:00Z","v":3813,"vw":18.945},{"c":18.975,"h":18.985,"l":18.94,"n":126,"o":18.94,"t":"2026-10-20T18:45:00Z","v":5789,"vw":18.969465},{"c":19,"h":19.02,"l":18.975,"n":117,"o":18.975,"t":"2026-10-20T18:50:00Z","v":7124,"vw":19.006181},{"c":19.025,"h":19.115,"l":19.015,"n":253,"o":19.015,"t":"2026-10-20T18:55:00Z","v":13668,"vw":19.047757},{"c":19.09,"h":19.09,"l":19.025,"n":156,"o":19.025,"t":"2026-10-20T19:00:00Z","v":8217,"vw":19.051938},{"c":19.085,"h":19.11,"l":19.06,"n":154,"o":19.095,"t":"2026-10-20T19:05:00Z","v":6490,"vw":19.078035},{"c":19.025,"h":19.085,"l":19.025,"n":109,"o":19.085,"t":"2026-10-20T19:10:00Z","v":5938,"vw":19.043314},{"c":19.005,"h":19.05,"l":18.99,"n":172,"o":19,"t":"2026-10-20T19:15:00Z","v":8921,"vw":19.015936},{"c":18.935,"h":18.995,"l":18.93,"n":218,"o":18.99,"t":"2026-10-20T19:20:00Z","v":9486,"vw":18.959479},{"c":19.025,"h":19.025,"l":18.935,"n":160,"o":18.935,"t":"2026-10-20T19:25:00Z","v":8294,"vw":18.973551},{"c":19,"h":19.025,"l":19,"n":177,"o":19.01,"t":"2026-10-20T19:30:00Z","v":7963,"vw":19.010358},{"c":19.03,"h":19.04,"l":18.985,"n":275,"o":19,"t":"2026-10-20T19:35:00Z","v":16729,"vw":19.014785},{"c":18.965,"h":19.03,"l":18.965,"n":246,"o":19.01,"t":"2026-10-20T19:40:00Z","v":12568,"vw":19.01623},{"c":18.94,"h":18.97,"l":18.92,"n":197,"o":18.955,"t":"2026-10-20T19:45:00Z","v":14979,"vw":18.949527},{"c":18.885,"h":18.955,"l":18.87,"n":413,"o":18.93,"t":"2026-10-20T19:50:00Z","v":26616,"vw":18.92144},{"c":19.015,"h":19.02,"l":18.9,"n":1217,"o":18.92,"t":"2026-10-20T19:55:00Z","v":90746,"vw":18.95144},{"c":19.03,"h":19.03,"l":19.03,"n":16,"o":19.03,"t":"2026-10-20T20:00:00Z","v":125917,"vw":19.03},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-20T21:00:00Z","v":7985,"vw":19.03},{"c":19.2,"h":19.2,"l":19.01,"n":8,"o":19.01,"t":"2026-10-21T10:00:00Z","v":1513,"vw":19.108513},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-21T10:55:00Z","v":150,"vw":19.2},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-21T11:00:00Z","v":100,"vw":19.12},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-21T11:35:00Z","v":3154,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-21T12:15:00Z","v":1150,"vw":19.2},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-21T12:35:00Z","v":129,"vw":19.34},{"c":19.34,"h":19.5,"l":19.34,"n":6,"o":19.5,"t":"2026-10-21T12:40:00Z","v":610,"vw":19.415044},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-21T12:50:00Z","v":100,"vw":19.45},{"c":19.2,"h":19.3,"l":19.2,"n":11,"o":19.3,"t":"2026-10-21T13:25:00Z","v":1338,"vw":19.236796},{"c":19.2,"h":19.42,"l":19.18,"n":131,"o":19.18,"t":"2026-10-21T13:30:00Z","v":18568,"vw":19.244816},{"c":19.5,"h":19.5,"l":19.165,"n":132,"o":19.2,"t":"2026-10-21T13:35:00Z","v":11886,"vw":19.286754},{"c":19.66,"h":19.69,"l":19.58,"n":52,"o":19.58,"t":"2026-10-21T13:40:00Z","v":4997,"vw":19.629364},{"c":19.665,"h":19.78,"l":19.665,"n":94,"o":19.69,"t":"2026-10-21T13:45:00Z","v":4332,"vw":19.716859},{"c":19.5,"h":19.79,"l":19.5,"n":147,"o":19.7,"t":"2026-10-21T13:50:00Z","v":7893,"vw":19.676626},{"c":19.41,"h":19.49,"l":19.39,"n":115,"o":19.49,"t":"2026-10-21T13:55:00Z","v":5361,"vw":19.441684},{"c":19.25,"h":19.41,"l":19.25,"n":137,"o":19.41,"t":"2026-10-21T14:00:00Z","v":7597,"vw":19.333739},{"c":19.2798,"h":19.3,"l":19.125,"n":163,"o":19.26,"t":"2026-10-21T14:05:00Z","v":8854,"vw":19.228316},{"c":19.24,"h":19.29,"l":19.19,"n":124,"o":19.29,"t":"2026-10-21T14:10:00Z","v":6365,"vw":19.244257},{"c":19.23,"h":19.29,"l":19.1701,"n":63,"o":19.27,"t":"2026-10-21T14:15:00Z","v":4938,"vw":19.223934},{"c":19.33,"h":19.33,"l":19.25,"n":83,"o":19.25,"t":"2026-10-21T14:20:00Z","v":3670,"vw":19.268417},{"c":19.35,"h":19.4,"l":19.35,"n":67,"o":19.35,"t":"2026-10-21T14:25:00Z","v":2835,"vw":19.378144},{"c":19.48,"h":19.55,"l":19.305,"n":696,"o":19.33,"t":"2026-10-21T14:30:00Z","v":75235,"vw":19.409713},{"c":19.21,"h":19.44,"l":19.21,"n":1263,"o":19.43,"t":"2026-10-21T14:35:00Z","v":66880,"vw":19.313592},{"c":19.49,"h":19.49,"l":19.2,"n":409,"o":19.21,"t":"2026-10-21T14:40:00Z","v":24398,"vw":19.296798},{"c":19.64,"h":19.65,"l":19.41,"n":114,"o":19.445,"t":"2026-10-21T14:45:00Z","v":14843,"vw":19.587002},{"c":19.58,"h":19.675,"l":19.58,"n":90,"o":19.65,"t":"2026-10-21T14:50:00Z","v":9876,"vw":19.619695},{"c":19.575,"h":19.615,"l":19.53,"n":155,"o":19.57,"t":"2026-10-21T14:55:00Z","v":17789,"vw":19.553482},{"c":19.485,"h":19.59,"l":19.485,"n":114,"o":19.575,"t":"2026-10-21T15:00:00Z","v":5893,"vw":19.539705},{"c":19.5,"h":19.5,"l":19.49,"n":65,"o":19.49,"t":"2026-10-21T15:05:00Z","v":1873,"vw":19.493866},{"c":19.535,"h":19.555,"l":19.52,"n":77,"o":19.52,"t":"2026-10-21T15:10:00Z","v":2254,"vw":19.531765},{"c":19.555,"h":19.555,"l":19.53,"n":81,"o":19.53,"t":"2026-10-21T15:15:00Z","v":6343,"vw":19.53325},{"c":19.665,"h":19.71,"l":19.57,"n":251,"o":19.57,"t":"2026-10-21T15:20:00Z","v":11647,"vw":19.651065},{"c":19.65,"h":19.745,"l":19.65,"n":90,"o":19.67,"t":"2026-10-21T15:25:00Z","v":3853,"vw":19.695919},{"c":19.4,"h":19.645,"l":19.4,"n":336,"o":19.645,"t":"2026-10-21T15:30:00Z","v":24312,"vw":19.565228},{"c":19.3,"h":19.35,"l":19.3,"n":106,"o":19.35,"t":"2026-10-21T15:35:00Z","v":2074,"vw":19.327555},{"c":19.38,"h":19.415,"l":19.305,"n":123,"o":19.305,"t":"2026-10-21T15:40:00Z","v":7310,"vw":19.355884},{"c":19.29,"h":19.38,"l":19.29,"n":84,"o":19.36,"t":"2026-10-21T15:45:00Z","v":7131,"vw":19.336347},{"c":19.39,"h":19.39,"l":19.295,"n":46,"o":19.295,"t":"2026-10-21T15:50:00Z","v":2735,"vw":19.318608},{"c":19.345,"h":19.385,"l":19.345,"n":59,"o":19.385,"t":"2026-10-21T15:55:00Z","v":4181,"vw":19.356896},{"c":19.39,"h":19.39,"l":19.31,"n":110,"o":19.345,"t":"2026-10-21T16:00:00Z","v":3652,"vw":19.335343},{"c":19.345,"h":19.38,"l":19.325,"n":40,"o":19.33,"t":"2026-10-21T16:05:00Z","v":1400,"vw":19.347602},{"c":19.32,"h":19.33,"l":19.28,"n":122,"o":19.32,"t":"2026-10-21T16:10:00Z","v":5633,"vw":19.307549},{"c":19.28,"h":19.46,"l":19.28,"n":236,"o":19.31,"t":"2026-10-21T16:15:00Z","v":13807,"vw":19.358769},{"c":19.28,"h":19.3,"l":19.25,"n":91,"o":19.25,"t":"2026-10-21T16:20:00Z","v":3304,"vw":19.269371},{"c":19.335,"h":19.335,"l":19.29,"n":67,"o":19.29,"t":"2026-10-21T16:25:00Z","v":1629,"vw":19.313743},{"c":19.325,"h":19.34,"l":19.285,"n":217,"o":19.34,"t":"2026-10-21T16:30:00Z","v":16087,"vw":19.30574},{"c":19.45,"h":19.45,"l":19.28,"n":121,"o":19.3,"t":"2026-10-21T16:35:00Z","v":6934,"vw":19.344819},{"c":19.345,"h":19.4,"l":19.34,"n":136,"o":19.4,"t":"2026-10-21T16:40:00Z","v":4663,"vw":19.365236},{"c":19.315,"h":19.34,"l":19.3,"n":183,"o":19.33,"t":"2026-10-21T16:45:00Z","v":4641,"vw":19.32146},{"c":19.305,"h":19.34,"l":19.3,"n":87,"o":19.33,"t":"2026-10-21T16:50:00Z","v":4849,"vw":19.315122},{"c":19.37,"h":19.37,"l":19.315,"n":48,"o":19.315,"t":"2026-10-21T16:55:00Z","v":1583,"vw":19.335},{"c":19.36,"h":19.37,"l":19.32,"n":69,"o":19.32,"t":"2026-10-21T17:00:00Z","v":3134,"vw":19.3385},{"c":19.415,"h":19.43,"l":19.415,"n":90,"o":19.43,"t":"2026-10-21T17:05:00Z","v":1757,"vw":19.421},{"c":19.45,"h":19.45,"l":19.415,"n":82,"o":19.44,"t":"2026-10-21T17:10:00Z","v":2743,"vw":19.42914},{"c":19.38,"h":19.47,"l":19.38,"n":107,"o":19.47,"t":"2026-10-21T17:15:00Z","v":2853,"vw":19.423846},{"c":19.355,"h":19.36,"l":19.355,"n":47,"o":19.36,"t":"2026-10-21T17:20:00Z","v":1395,"vw":19.355833},{"c":19.33,"h":19.345,"l":19.305,"n":91,"o":19.345,"t":"2026-10-21T17:25:00Z","v":3969,"vw":19.318937},{"c":19.36,"h":19.36,"l":19.345,"n":81,"o":19.345,"t":"2026-10-21T17:30:00Z","v":3329,"vw":19.355437},{"c":19.415,"h":19.45,"l":19.36,"n":72,"o":19.36,"t":"2026-10-21T17:35:00Z","v":4160,"vw":19.408689},{"c":19.355,"h":19.44,"l":19.34,"n":140,"o":19.44,"t":"2026-10-21T17:40:00Z","v":6128,"vw":19.401095},{"c":19.31,"h":19.35,"l":19.31,"n":66,"o":19.35,"t":"2026-10-21T17:45:00Z","v":2666,"vw":19.33025},{"c":19.29,"h":19.33,"l":19.29,"n":50,"o":19.33,"t":"2026-10-21T17:50:00Z","v":2205,"vw":19.32172},{"c":19.245,"h":19.3,"l":19.245,"n":220,"o":19.3,"t":"2026-10-21T17:55:00Z","v":5336,"vw":19.278121},{"c":19.23,"h":19.24,"l":19.21,"n":141,"o":19.21,"t":"2026-10-21T18:00:00Z","v":5846,"vw":19.218126},{"c":19.205,"h":19.21,"l":19.2,"n":56,"o":19.21,"t":"2026-10-21T18:05:00Z","v":2366,"vw":19.204231},{"c":19.21,"h":19.25,"l":19.205,"n":114,"o":19.205,"t":"2026-10-21T18:10:00Z","v":5949,"vw":19.23508},{"c":19.22,"h":19.225,"l":19.185,"n":75,"o":19.21,"t":"2026-10-21T18:15:00Z","v":3072,"vw":19.201591},{"c":19.175,"h":19.19,"l":19.175,"n":57,"o":19.19,"t":"2026-10-21T18:20:00Z","v":1244,"vw":19.1825},{"c":19.14,"h":19.14,"l":19.14,"n":28,"o":19.14,"t":"2026-10-21T18:25:00Z","v":493,"vw":19.14},{"c":19.14,"h":19.165,"l":19.14,"n":33,"o":19.165,"t":"2026-10-21T18:30:00Z","v":1454,"vw":19.1525},{"c":19.075,"h":19.12,"l":19.075,"n":132,"o":19.1,"t":"2026-10-21T18:35:00Z","v":8395,"vw":19.106652},{"c":19.11,"h":19.11,"l":19.08,"n":42,"o":19.08,"t":"2026-10-21T18:40:00Z","v":2312,"vw":19.101161},{"c":19.02,"h":19.1,"l":19.02,"n":98,"o":19.1,"t":"2026-10-21T18:45:00Z","v":3662,"vw":19.062597},{"c":18.975,"h":19,"l":18.97,"n":43,"o":19,"t":"2026-10-21T18:50:00Z","v":2576,"vw":18.989522},{"c":18.885,"h":18.975,"l":18.85,"n":369,"o":18.96,"t":"2026-10-21T18:55:00Z","v":23940,"vw":18.933686},{"c":18.845,"h":18.9,"l":18.84,"n":106,"o":18.87,"t":"2026-10-21T19:00:00Z","v":4438,"vw":18.862923},{"c":18.8801,"h":18.92,"l":18.84,"n":160,"o":18.84,"t":"2026-10-21T19:05:00Z","v":9854,"vw":18.873866},{"c":18.875,"h":18.875,"l":18.791,"n":136,"o":18.86,"t":"2026-10-21T19:10:00Z","v":7587,"vw":18.835212},{"c":18.93,"h":18.93,"l":18.89,"n":64,"o":18.89,"t":"2026-10-21T19:15:00Z","v":2386,"vw":18.910084},{"c":18.92,"h":18.92,"l":18.88,"n":186,"o":18.92,"t":"2026-10-21T19:20:00Z","v":8904,"vw":18.900171},{"c":18.98,"h":19.0104,"l":18.91,"n":124,"o":18.91,"t":"2026-10-21T19:25:00Z","v":4267,"vw":18.963441},{"c":19.02,"h":19.04,"l":19.01,"n":143,"o":19.01,"t":"2026-10-21T19:30:00Z","v":4502,"vw":19.024161},{"c":19.025,"h":19.04,"l":19,"n":183,"o":19.035,"t":"2026-10-21T19:35:00Z","v":4609,"vw":19.016873},{"c":18.98,"h":19.025,"l":18.965,"n":268,"o":19.025,"t":"2026-10-21T19:40:00Z","v":8183,"vw":18.998403},{"c":19.02,"h":19.05,"l":19,"n":261,"o":19,"t":"2026-10-21T19:45:00Z","v":11161,"vw":19.017833},{"c":18.98,"h":19.055,"l":18.97,"n":512,"o":19.03,"t":"2026-10-21T19:50:00Z","v":23406,"vw":19.014691},{"c":18.92,"h":18.98,"l":18.91,"n":1206,"o":18.98,"t":"2026-10-21T19:55:00Z","v":64770,"vw":18.947325},{"c":18.94,"h":18.94,"l":18.94,"n":17,"o":18.94,"t":"2026-10-21T20:00:00Z","v":96978,"vw":18.94},{"c":18.945,"h":18.945,"l":18.945,"n":3,"o":18.945,"t":"2026-10-21T20:10:00Z","v":200,"vw":18.945},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-10-21T20:15:00Z","v":270,"vw":18.94},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T21:55:00Z","v":260,"vw":19},{"c":18.9654,"h":18.9654,"l":18.655,"n":109,"o":18.87,"t":"2026-10-22T13:30:00Z","v":15309,"vw":18.840101},{"c":19.17,"h":19.17,"l":19,"n":45,"o":19,"t":"2026-10-22T13:35:00Z","v":3933,"vw":19.050695},{"c":19.055,"h":19.19,"l":19.055,"n":115,"o":19.0661,"t":"2026-10-22T13:40:00Z","v":8115,"vw":19.112259},{"c":19.08,"h":19.2,"l":19.08,"n":52,"o":19.17,"t":"2026-10-22T13:45:00Z","v":1773,"vw":19.114799},{"c":19.16,"h":19.3,"l":19.13,"n":90,"o":19.135,"t":"2026-10-22T13:50:00Z","v":5645,"vw":19.210729},{"c":19.3,"h":19.3,"l":19.16,"n":54,"o":19.2,"t":"2026-10-22T13:55:00Z","v":8901,"vw":19.280774},{"c":19.12,"h":19.44,"l":19.12,"n":421,"o":19.28,"t":"2026-10-22T14:00:00Z","v":25931,"vw":19.308082},{"c":19.1,"h":19.15,"l":19.0625,"n":86,"o":19.15,"t":"2026-10-22T14:05:00Z","v":5216,"vw":19.08661},{"c":18.97,"h":19.115,"l":18.97,"n":65,"o":19.11,"t":"2026-10-22T14:10:00Z","v":2513,"vw":19.057753},{"c":18.94,"h":19.02,"l":18.94,"n":38,"o":18.95,"t":"2026-10-22T14:15:00Z","v":1666,"vw":18.978684},{"c":19.01,"h":19.03,"l":18.98,"n":100,"o":19.005,"t":"2026-10-22T14:20:00Z","v":3508,"vw":19.005888},{"c":19,"h":19.03,"l":18.95,"n":83,"o":19.005,"t":"2026-10-22T14:25:00Z","v":4048,"vw":19.015938},{"c":18.98,"h":19.03,"l":18.91,"n":166,"o":19.03,"t":"2026-10-22T14:30:00Z","v":12429,"vw":18.978798},{"c":18.95,"h":19.01,"l":18.92,"n":94,"o":18.95,"t":"2026-10-22T14:35:00Z","v":4101,"vw":18.974539},{"c":19.02,"h":19.03,"l":18.955,"n":76,"o":18.97,"t":"2026-10-22T14:40:00Z","v":4159,"vw":18.991161},{"c":18.935,"h":19.06,"l":18.935,"n":130,"o":19.04,"t":"2026-10-22T14:45:00Z","v":8050,"vw":18.987933},{"c":18.945,"h":18.96,"l":18.9,"n":98,"o":18.935,"t":"2026-10-22T14:50:00Z","v":7391,"vw":18.937708},{"c":18.93,"h":18.93,"l":18.86,"n":105,"o":18.93,"t":"2026-10-22T14:55:00Z","v":3372,"vw":18.89791},{"c":18.82,"h":18.925,"l":18.82,"n":93,"o":18.925,"t":"2026-10-22T15:00:00Z","v":4338,"vw":18.868958},{"c":18.85,"h":18.85,"l":18.8,"n":80,"o":18.8301,"t":"2026-10-22T15:05:00Z","v":3866,"vw":18.833793},{"c":18.845,"h":18.86,"l":18.8,"n":113,"o":18.82,"t":"2026-10-22T15:10:00Z","v":6512,"vw":18.831464},{"c":18.96,"h":18.98,"l":18.845,"n":96,"o":18.845,"t":"2026-10-22T15:15:00Z","v":4388,"vw":18.896086},{"c":18.93,"h":18.975,"l":18.93,"n":57,"o":18.975,"t":"2026-10-22T15:20:00Z","v":3822,"vw":18.963519},{"c":18.94,"h":18.964,"l":18.91,"n":143,"o":18.964,"t":"2026-10-22T15:25:00Z","v":7000,"vw":18.931018},{"c":18.94,"h":18.985,"l":18.935,"n":98,"o":18.96,"t":"2026-10-22T15:30:00Z","v":4256,"vw":18.954563},{"c":18.9,"h":18.96,"l":18.9,"n":83,"o":18.93,"t":"2026-10-22T15:35:00Z","v":4331,"vw":18.941279},{"c":18.945,"h":18.96,"l":18.9,"n":92,"o":18.9,"t":"2026-10-22T15:40:00Z","v":4034,"vw":18.943802},{"c":18.9675,"h":19.01,"l":18.9675,"n":96,"o":18.97,"t":"2026-10-22T15:45:00Z","v":4947,"vw":18.9912},{"c":19.01,"h":19.01,"l":18.96,"n":111,"o":18.97,"t":"2026-10-22T15:50:00Z","v":15767,"vw":18.986207},{"c":19.02,"h":19.08,"l":19.01,"n":102,"o":19.015,"t":"2026-10-22T15:55:00Z","v":5301,"vw":19.033116},{"c":19.015,"h":19.02,"l":19.015,"n":40,"o":19.02,"t":"2026-10-22T16:00:00Z","v":1740,"vw":19.018108},{"c":18.97,"h":19.005,"l":18.95,"n":148,"o":19,"t":"2026-10-22T16:05:00Z","v":8412,"vw":18.991529},{"c":18.94,"h":18.975,"l":18.94,"n":81,"o":18.975,"t":"2026-10-22T16:10:00Z","v":5478,"vw":18.950011},{"c":18.99,"h":18.99,"l":18.96,"n":78,"o":18.96,"t":"2026-10-22T16:15:00Z","v":3729,"vw":18.966569},{"c":19.03,"h":19.03,"l":18.97,"n":63,"o":18.99,"t":"2026-10-22T16:20:00Z","v":2489,"vw":19.001177},{"c":19.02,"h":19.03,"l":19,"n":67,"o":19.03,"t":"2026-10-22T16:25:00Z","v":4602,"vw":19.01917},{"c":18.895,"h":19.05,"l":18.89,"n":122,"o":19.045,"t":"2026-10-22T16:30:00Z","v":5421,"vw":18.976321},{"c":18.84,"h":18.91,"l":18.83,"n":84,"o":18.9,"t":"2026-10-22T16:35:00Z","v":3527,"vw":18.859496},{"c":18.8,"h":18.82,"l":18.79,"n":57,"o":18.82,"t":"2026-10-22T16:40:00Z","v":1986,"vw":18.801022},{"c":18.68,"h":18.78,"l":18.68,"n":156,"o":18.77,"t":"2026-10-22T16:45:00Z","v":9049,"vw":18.733322},{"c":18.76,"h":18.765,"l":18.67,"n":97,"o":18.675,"t":"2026-10-22T16:50:00Z","v":3484,"vw":18.719167},{"c":18.77,"h":18.77,"l":18.72,"n":117,"o":18.755,"t":"2026-10-22T16:55:00Z","v":4399,"vw":18.745604},{"c":18.69,"h":18.75,"l":18.65,"n":174,"o":18.75,"t":"2026-10-22T17:00:00Z","v":6291,"vw":18.680601},{"c":18.68,"h":18.705,"l":18.67,"n":88,"o":18.67,"t":"2026-10-22T17:05:00Z","v":3402,"vw":18.686519},{"c":18.745,"h":18.75,"l":18.71,"n":93,"o":18.71,"t":"2026-10-22T17:10:00Z","v":2404,"vw":18.730082},{"c":18.82,"h":18.82,"l":18.745,"n":118,"o":18.745,"t":"2026-10-22T17:15:00Z","v":4186,"vw":18.7733},{"c":18.75,"h":18.805,"l":18.75,"n":161,"o":18.79,"t":"2026-10-22T17:20:00Z","v":4002,"vw":18.779282},{"c":18.84,"h":18.86,"l":18.78,"n":115,"o":18.78,"t":"2026-10-22T17:25:00Z","v":3998,"vw":18.815636},{"c":18.88,"h":18.89,"l":18.835,"n":127,"o":18.835,"t":"2026-10-22T17:30:00Z","v":5286,"vw":18.855703},{"c":19.03,"h":19.03,"l":18.9,"n":79,"o":18.9,"t":"2026-10-22T17:35:00Z","v":3768,"vw":18.96961},{"c":19.03,"h":19.09,"l":19.01,"n":201,"o":19.03,"t":"2026-10-22T17:40:00Z","v":11228,"vw":19.039576},{"c":18.99,"h":19.045,"l":18.99,"n":122,"o":19.03,"t":"2026-10-22T17:45:00Z","v":5761,"vw":19.007744},{"c":18.94,"h":18.98,"l":18.93,"n":89,"o":18.98,"t":"2026-10-22T17:50:00Z","v":3501,"vw":18.947823},{"c":18.95,"h":19.02,"l":18.94,"n":236,"o":18.96,"t":"2026-10-22T17:55:00Z","v":11913,"vw":18.979482},{"c":18.925,"h":18.9912,"l":18.92,"n":190,"o":18.97,"t":"2026-10-22T18:00:00Z","v":8051,"vw":18.962257},{"c":18.94,"h":18.98,"l":18.92,"n":127,"o":18.925,"t":"2026-10-22T18:05:00Z","v":5339,"vw":18.935174},{"c":18.98,"h":19.01,"l":18.95,"n":132,"o":18.96,"t":"2026-10-22T18:10:00Z","v":4782,"vw":18.971724},{"c":19.05,"h":19.05,"l":18.97,"n":99,"o":18.97,"t":"2026-10-22T18:15:00Z","v":3208,"vw":19.006219},{"c":19.115,"h":19.15,"l":19.05,"n":135,"o":19.05,"t":"2026-10-22T18:20:00Z","v":5269,"vw":19.112351},{"c":19.04,"h":19.11,"l":19.035,"n":199,"o":19.1,"t":"2026-10-22T18:25:00Z","v":7918,"vw":19.073983},{"c":19.005,"h":19.03,"l":18.98,"n":134,"o":19.03,"t":"2026-10-22T18:30:00Z","v":4130,"vw":18.999001},{"c":18.93,"h":18.99,"l":18.93,"n":241,"o":18.99,"t":"2026-10-22T18:35:00Z","v":9961,"vw":18.960812},{"c":18.925,"h":18.94,"l":18.92,"n":64,"o":18.935,"t":"2026-10-22T18:40:00Z","v":3457,"vw":18.926302},{"c":18.91,"h":18.93,"l":18.9,"n":107,"o":18.93,"t":"2026-10-22T18:45:00Z","v":5294,"vw":18.918044},{"c":18.875,"h":18.94,"l":18.87,"n":162,"o":18.92,"t":"2026-10-22T18:50:00Z","v":8090,"vw":18.908008},{"c":18.835,"h":18.89,"l":18.83,"n":163,"o":18.875,"t":"2026-10-22T18:55:00Z","v":9698,"vw":18.857389},{"c":18.8525,"h":18.855,"l":18.815,"n":147,"o":18.82,"t":"2026-10-22T19:00:00Z","v":8163,"vw":18.832168},{"c":18.885,"h":18.885,"l":18.86,"n":157,"o":18.87,"t":"2026-10-22T19:05:00Z","v":8003,"vw":18.876449},{"c":18.93,"h":18.96,"l":18.885,"n":201,"o":18.885,"t":"2026-10-22T19:10:00Z","v":13528,"vw":18.925547},{"c":18.885,"h":18.935,"l":18.865,"n":207,"o":18.92,"t":"2026-10-22T19:15:00Z","v":9274,"vw":18.902798},{"c":18.905,"h":18.93,"l":18.885,"n":176,"o":18.89,"t":"2026-10-22T19:20:00Z","v":8148,"vw":18.900023},{"c":18.945,"h":18.945,"l":18.91,"n":227,"o":18.91,"t":"2026-10-22T19:25:00Z","v":13230,"vw":18.930603},{"c":18.935,"h":18.97,"l":18.92,"n":211,"o":18.92,"t":"2026-10-22T19:30:00Z","v":11214,"vw":18.935062},{"c":18.885,"h":18.94,"l":18.88,"n":162,"o":18.93,"t":"2026-10-22T19:35:00Z","v":9180,"vw":18.91618},{"c":18.87,"h":18.905,"l":18.855,"n":239,"o":18.905,"t":"2026-10-22T19:40:00Z","v":12631,"vw":18.880267},{"c":18.92,"h":18.92,"l":18.84,"n":286,"o":18.88,"t":"2026-10-22T19:45:00Z","v":15224,"vw":18.875711},{"c":18.98,"h":19.025,"l":18.93,"n":436,"o":18.93,"t":"2026-10-22T19:50:00Z","v":21691,"vw":18.974331},{"c":18.9,"h":18.98,"l":18.82,"n":1378,"o":18.95,"t":"2026-10-22T19:55:00Z","v":98668,"vw":18.879475},{"c":18.94,"h":18.94,"l":18.94,"n":13,"o":18.94,"t":"2026-10-22T20:00:00Z","v":97884,"vw":18.94},{"c":19.2741,"h":19.2741,"l":19.2563,"n":7,"o":19.2563,"t":"2026-10-22T20:05:00Z","v":249,"vw":19.265156},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-22T20:10:00Z","v":100,"vw":19.23},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-22T20:40:00Z","v":102,"vw":18.85},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-22T22:00:00Z","v":100,"vw":18.74},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-22T22:50:00Z","v":100,"vw":18.78},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-22T23:35:00Z","v":900,"vw":18.76}],"history":[{"c":0.6782,"h":0.73,"l":0.67,"n":722,"o":0.7,"t":"2024-10-21T04:00:00Z","v":193001,"vw":0.684793},{"c":0.7108,"h":0.7162,"l":0.671,"n":665,"o":0.671,"t":"2024-10-22T04:00:00Z","v":361933,"vw":0.697165},{"c":0.7025,"h":0.7492,"l":0.691,"n":845,"o":0.718,"t":"2024-10-23T04:00:00Z","v":351769,"vw":0.723986},{"c":0.6983,"h":0.72,"l":0.6807,"n":356,"o":0.7013,"t":"2024-10-24T04:00:00Z","v":177931,"vw":0.698042},{"c":0.7268,"h":0.7488,"l":0.696,"n":473,"o":0.696,"t":"2024-10-25T04:00:00Z","v":224958,"vw":0.726442},{"c":0.725,"h":0.78,"l":0.7129,"n":968,"o":0.7489,"t":"2024-10-28T04:00:00Z","v":453014,"vw":0.745328},{"c":0.74,"h":0.7811,"l":0.7201,"n":1027,"o":0.7211,"t":"2024-10-29T04:00:00Z","v":662272,"vw":0.74721},{"c":0.7984,"h":0.8289,"l":0.74,"n":2190,"o":0.74,"t":"2024-10-30T04:00:00Z","v":1121750,"vw":0.78947},{"c":0.8398,"h":0.9124,"l":0.79,"n":3860,"o":0.82,"t":"2024-10-31T04:00:00Z","v":2451829,"vw":0.828248},{"c":0.8048,"h":0.8715,"l":0.8,"n":1045,"o":0.83,"t":"2024-11-01T04:00:00Z","v":445184,"vw":0.831725},{"c":0.78,"h":0.825,"l":0.7501,"n":1782,"o":0.7874,"t":"2024-11-04T05:00:00Z","v":736810,"vw":0.793915},{"c":0.78,"h":0.8199,"l":0.76,"n":636,"o":0.7883,"t":"2024-11-05T05:00:00Z","v":173198,"vw":0.789319},{"c":0.86,"h":0.86,"l":0.7709,"n":1143,"o":0.8085,"t":"2024-11-06T05:00:00Z","v":683400,"vw":0.807609},{"c":0.8341,"h":0.8559,"l":0.8103,"n":840,"o":0.8467,"t":"2024-11-07T05:00:00Z","v":398888,"vw":0.834589},{"c":0.958,"h":0.9742,"l":0.81,"n":1200,"o":0.8331,"t":"2024-11-08T05:00:00Z","v":795417,"vw":0.889322},{"c":1.01,"h":1.0599,"l":0.9802,"n":2352,"o":1,"t":"2024-11-11T05:00:00Z","v":1295600,"vw":1.011573},{"c":0.9897,"h":1.05,"l":0.97,"n":1227,"o":1.03,"t":"2024-11-12T05:00:00Z","v":467696,"vw":0.998958},{"c":0.9588,"h":1,"l":0.9401,"n":935,"o":1,"t":"2024-11-13T05:00:00Z","v":536136,"vw":0.963679},{"c":0.8973,"h":0.98,"l":0.88,"n":1329,"o":0.96,"t":"2024-11-14T05:00:00Z","v":371680,"vw":0.922774},{"c":0.8639,"h":0.93,"l":0.84,"n":691,"o":0.93,"t":"2024-11-15T05:00:00Z","v":385040,"vw":0.872573},{"c":0.7815,"h":0.8898,"l":0.7702,"n":1077,"o":0.865,"t":"2024-11-18T05:00:00Z","v":325933,"vw":0.812288},{"c":0.7652,"h":0.7848,"l":0.7202,"n":529,"o":0.7726,"t":"2024-11-19T05:00:00Z","v":339385,"vw":0.752713},{"c":0.7948,"h":0.817,"l":0.755,"n":579,"o":0.7653,"t":"2024-11-20T05:00:00Z","v":209359,"vw":0.79299},{"c":0.7961,"h":0.8108,"l":0.7537,"n":554,"o":0.8108,"t":"2024-11-21T05:00:00Z","v":359203,"vw":0.784869},{"c":0.79,"h":0.8077,"l":0.77,"n":543,"o":0.7877,"t":"2024-11-22T05:00:00Z","v":456744,"vw":0.786128},{"c":0.8169,"h":0.8559,"l":0.8,"n":1137,"o":0.819,"t":"2024-11-25T05:00:00Z","v":411867,"vw":0.819561},{"c":0.8,"h":0.8309,"l":0.7709,"n":1110,"o":0.8111,"t":"2024-11-26T05:00:00Z","v":376325,"vw":0.798741},{"c":0.7914,"h":0.8151,"l":0.7601,"n":859,"o":0.8005,"t":"2024-11-27T05:00:00Z","v":344098,"vw":0.793099},{"c":0.8321,"h":0.8396,"l":0.7907,"n":481,"o":0.81,"t":"2024-11-29T05:00:00Z","v":216445,"vw":0.817248},{"c":0.869,"h":0.8989,"l":0.832,"n":1343,"o":0.85,"t":"2024-12-02T05:00:00Z","v":526435,"vw":0.849087},{"c":0.9059,"h":0.9095,"l":0.851,"n":1232,"o":0.88,"t":"2024-12-03T05:00:00Z","v":459374,"vw":0.877069},{"c":0.8943,"h":0.9639,"l":0.8699,"n":950,"o":0.947,"t":"2024-12-04T05:00:00Z","v":405800,"vw":0.910086},{"c":0.845,"h":0.916,"l":0.8274,"n":762,"o":0.9,"t":"2024-12-05T05:00:00Z","v":258940,"vw":0.858969},{"c":0.8196,"h":0.8704,"l":0.8,"n":1398,"o":0.87,"t":"2024-12-06T05:00:00Z","v":718843,"vw":0.830073},{"c":1.04,"h":1.1,"l":0.8644,"n":5273,"o":0.8644,"t":"2024-12-09T05:00:00Z","v":3008759,"vw":1.021352},{"c":1.01,"h":1.05,"l":0.9062,"n":3109,"o":1.05,"t":"2024-12-10T05:00:00Z","v":1169336,"vw":0.996498},{"c":0.9798,"h":1.04,"l":0.94,"n":1483,"o":1.03,"t":"2024-12-11T05:00:00Z","v":643082,"vw":0.980448},{"c":0.9781,"h":1.02,"l":0.92,"n":978,"o":0.99,"t":"2024-12-12T05:00:00Z","v":658269,"vw":0.974354},{"c":0.9912,"h":1.02,"l":0.9423,"n":595,"o":1,"t":"2024-12-13T05:00:00Z","v":286844,"vw":0.981135},{"c":1.02,"h":1.03,"l":0.9645,"n":1262,"o":0.99,"t":"2024-12-16T05:00:00Z","v":442688,"vw":0.992516},{"c":0.9763,"h":1.03,"l":0.951,"n":756,"o":1.03,"t":"2024-12-17T05:00:00Z","v":299106,"vw":0.976062},{"c":0.89,"h":0.99,"l":0.87,"n":797,"o":0.9719,"t":"2024-12-18T05:00:00Z","v":381455,"vw":0.926389},{"c":0.8867,"h":0.91,"l":0.8301,"n":672,"o":0.8979,"t":"2024-12-19T05:00:00Z","v":258578,"vw":0.863342},{"c":0.8673,"h":0.8817,"l":0.8443,"n":593,"o":0.87,"t":"2024-12-20T05:00:00Z","v":232734,"vw":0.866871},{"c":0.8681,"h":0.87,"l":0.8192,"n":685,"o":0.851,"t":"2024-12-23T05:00:00Z","v":197814,"vw":0.847377},{"c":0.8745,"h":0.8897,"l":0.8473,"n":415,"o":0.86,"t":"2024-12-24T05:00:00Z","v":266065,"vw":0.867912},{"c":0.838,"h":0.87,"l":0.82,"n":2017,"o":0.87,"t":"2024-12-26T05:00:00Z","v":394660,"vw":0.835977},{"c":1.27,"h":1.27,"l":0.92,"n":14090,"o":0.99,"t":"2024-12-27T05:00:00Z","v":6748469,"vw":1.11724},{"c":1.19,"h":1.35,"l":1.1,"n":5213,"o":1.3196,"t":"2024-12-30T05:00:00Z","v":1890895,"vw":1.250603},{"c":1.11,"h":1.23,"l":1.05,"n":3619,"o":1.23,"t":"2024-12-31T05:00:00Z","v":816926,"vw":1.108027},{"c":1.12,"h":1.2,"l":1.08,"n":3722,"o":1.12,"t":"2025-01-02T05:00:00Z","v":1018615,"vw":1.138012},{"c":1.32,"h":1.32,"l":1.17,"n":6390,"o":1.18,"t":"2025-01-03T05:00:00Z","v":1973468,"vw":1.257268},{"c":1.74,"h":1.8,"l":1.3104,"n":10160,"o":1.35,"t":"2025-01-06T05:00:00Z","v":3340576,"vw":1.586215},{"c":1.66,"h":1.71,"l":1.51,"n":3994,"o":1.71,"t":"2025-01-07T05:00:00Z","v":1303511,"vw":1.617602},{"c":1.63,"h":1.76,"l":1.56,"n":3136,"o":1.69,"t":"2025-01-08T05:00:00Z","v":770333,"vw":1.619896},{"c":1.555,"h":1.6747,"l":1.5,"n":2273,"o":1.63,"t":"2025-01-10T05:00:00Z","v":591707,"vw":1.56796},{"c":1.37,"h":1.56,"l":1.32,"n":3800,"o":1.56,"t":"2025-01-13T05:00:00Z","v":975855,"vw":1.400402},{"c":1.34,"h":1.48,"l":1.31,"n":2623,"o":1.35,"t":"2025-01-14T05:00:00Z","v":625672,"vw":1.401151},{"c":1.37,"h":1.4453,"l":1.29,"n":2246,"o":1.36,"t":"2025-01-15T05:00:00Z","v":484885,"vw":1.35092},{"c":1.36,"h":1.38,"l":1.31,"n":1053,"o":1.35,"t":"2025-01-16T05:00:00Z","v":233265,"vw":1.341216},{"c":1.33,"h":1.4,"l":1.265,"n":1283,"o":1.39,"t":"2025-01-17T05:00:00Z","v":356236,"vw":1.321788},{"c":1.36,"h":1.43,"l":1.29,"n":1307,"o":1.33,"t":"2025-01-21T05:00:00Z","v":542469,"vw":1.357909},{"c":1.31,"h":1.48,"l":1.25,"n":2137,"o":1.38,"t":"2025-01-22T05:00:00Z","v":599865,"vw":1.357228},{"c":1.53,"h":1.54,"l":1.22,"n":3072,"o":1.32,"t":"2025-01-23T05:00:00Z","v":1137672,"vw":1.394991},{"c":1.465,"h":1.59,"l":1.46,"n":1846,"o":1.59,"t":"2025-01-24T05:00:00Z","v":528967,"vw":1.498727},{"c":1.39,"h":1.5427,"l":1.3225,"n":2024,"o":1.36,"t":"2025-01-27T05:00:00Z","v":629945,"vw":1.409409},{"c":1.37,"h":1.44,"l":1.33,"n":1647,"o":1.39,"t":"2025-01-28T05:00:00Z","v":404952,"vw":1.356365},{"c":1.38,"h":1.4199,"l":1.325,"n":1603,"o":1.36,"t":"2025-01-29T05:00:00Z","v":313675,"vw":1.360978},{"c":1.39,"h":1.449,"l":1.34,"n":1023,"o":1.38,"t":"2025-01-30T05:00:00Z","v":290938,"vw":1.379168},{"c":1.42,"h":1.475,"l":1.37,"n":1901,"o":1.38,"t":"2025-01-31T05:00:00Z","v":605841,"vw":1.421137},{"c":1.34,"h":1.3918,"l":1.29,"n":1390,"o":1.39,"t":"2025-02-03T05:00:00Z","v":453912,"vw":1.342506},{"c":1.39,"h":1.42,"l":1.33,"n":1440,"o":1.35,"t":"2025-02-04T05:00:00Z","v":250608,"vw":1.379235},{"c":1.46,"h":1.48,"l":1.3408,"n":2521,"o":1.39,"t":"2025-02-05T05:00:00Z","v":565547,"vw":1.428196},{"c":1.5,"h":1.57,"l":1.46,"n":3561,"o":1.5,"t":"2025-02-06T05:00:00Z","v":607488,"vw":1.514788},{"c":1.41,"h":1.55,"l":1.39,"n":2294,"o":1.5,"t":"2025-02-07T05:00:00Z","v":467151,"vw":1.461183},{"c":1.38,"h":1.45,"l":1.25,"n":1525,"o":1.42,"t":"2025-02-10T05:00:00Z","v":514964,"vw":1.349329},{"c":1.33,"h":1.39,"l":1.305,"n":1598,"o":1.39,"t":"2025-02-11T05:00:00Z","v":464321,"vw":1.330665},{"c":1.38,"h":1.38,"l":1.28,"n":2199,"o":1.32,"t":"2025-02-12T05:00:00Z","v":431269,"vw":1.323934},{"c":1.33,"h":1.42,"l":1.29,"n":1814,"o":1.42,"t":"2025-02-13T05:00:00Z","v":377504,"vw":1.324189},{"c":1.37,"h":1.38,"l":1.31,"n":1378,"o":1.32,"t":"2025-02-14T05:00:00Z","v":261220,"vw":1.341041},{"c":1.43,"h":1.5,"l":1.39,"n":2346,"o":1.39,"t":"2025-02-18T05:00:00Z","v":467270,"vw":1.437466},{"c":1.41,"h":1.45,"l":1.36,"n":1612,"o":1.42,"t":"2025-02-19T05:00:00Z","v":364278,"vw":1.406492},{"c":1.4,"h":1.415,"l":1.3612,"n":1570,"o":1.41,"t":"2025-02-20T05:00:00Z","v":197653,"vw":1.390309},{"c":1.37,"h":1.41,"l":1.37,"n":1172,"o":1.4,"t":"2025-02-21T05:00:00Z","v":180532,"vw":1.387335},{"c":1.32,"h":1.4,"l":1.31,"n":1235,"o":1.4,"t":"2025-02-24T05:00:00Z","v":218088,"vw":1.338601},{"c":1.26,"h":1.35,"l":1.23,"n":1346,"o":1.32,"t":"2025-02-25T05:00:00Z","v":278350,"vw":1.269893},{"c":1.22,"h":1.28,"l":1.19,"n":1693,"o":1.25,"t":"2025-02-26T05:00:00Z","v":299320,"vw":1.227319},{"c":1.11,"h":1.2101,"l":1.05,"n":2799,"o":1.21,"t":"2025-02-27T05:00:00Z","v":623513,"vw":1.137183},{"c":1.08,"h":1.1,"l":0.9509,"n":1410,"o":1.01,"t":"2025-02-28T05:00:00Z","v":357022,"vw":1.045021},{"c":0.952,"h":1.15,"l":0.95,"n":2168,"o":1.06,"t":"2025-03-03T05:00:00Z","v":593046,"vw":1.006174},{"c":0.8801,"h":0.9581,"l":0.86,"n":1886,"o":0.9366,"t":"2025-03-04T05:00:00Z","v":617811,"vw":0.888963},{"c":0.9,"h":0.9161,"l":0.85,"n":2080,"o":0.8947,"t":"2025-03-05T05:00:00Z","v":434627,"vw":0.877663},{"c":0.985,"h":1.03,"l":0.88,"n":1794,"o":0.9,"t":"2025-03-06T05:00:00Z","v":420906,"vw":0.974514},{"c":1,"h":1.035,"l":0.95,"n":1552,"o":0.99,"t":"2025-03-07T05:00:00Z","v":283068,"vw":1.002343},{"c":0.9001,"h":1.03,"l":0.9,"n":855,"o":0.97,"t":"2025-03-10T04:00:00Z","v":239627,"vw":0.916368},{"c":0.887,"h":0.9252,"l":0.87,"n":806,"o":0.9179,"t":"2025-03-11T04:00:00Z","v":259424,"vw":0.891662},{"c":0.872,"h":0.93,"l":0.8201,"n":1010,"o":0.889,"t":"2025-03-12T04:00:00Z","v":359417,"vw":0.866251},{"c":0.8177,"h":0.9136,"l":0.8129,"n":1051,"o":0.875,"t":"2025-03-13T04:00:00Z","v":413871,"vw":0.850371},{"c":0.8955,"h":0.9126,"l":0.827,"n":840,"o":0.827,"t":"2025-03-14T04:00:00Z","v":272038,"vw":0.866942},{"c":0.8603,"h":0.9,"l":0.8385,"n":951,"o":0.9,"t":"2025-03-17T04:00:00Z","v":185989,"vw":0.875519},{"c":0.8265,"h":0.8778,"l":0.8,"n":636,"o":0.8686,"t":"2025-03-18T04:00:00Z","v":113047,"vw":0.826397},{"c":0.844,"h":0.8594,"l":0.81,"n":576,"o":0.81,"t":"2025-03-19T04:00:00Z","v":93543,"vw":0.839281},{"c":0.852,"h":0.875,"l":0.8275,"n":692,"o":0.843,"t":"2025-03-20T04:00:00Z","v":243299,"vw":0.85171},{"c":0.87,"h":0.8964,"l":0.83,"n":963,"o":0.83,"t":"2025-03-21T04:00:00Z","v":313573,"vw":0.859925},{"c":0.8844,"h":0.92,"l":0.835,"n":643,"o":0.861,"t":"2025-03-24T04:00:00Z","v":210399,"vw":0.865594},{"c":0.8473,"h":0.92,"l":0.8275,"n":707,"o":0.9,"t":"2025-03-25T04:00:00Z","v":166482,"vw":0.856127},{"c":0.81,"h":0.875,"l":0.8007,"n":860,"o":0.875,"t":"2025-03-26T04:00:00Z","v":212455,"vw":0.831745},{"c":0.7658,"h":0.838,"l":0.75,"n":1006,"o":0.81,"t":"2025-03-27T04:00:00Z","v":240847,"vw":0.779177},{"c":0.7529,"h":0.7875,"l":0.7506,"n":607,"o":0.7515,"t":"2025-03-28T04:00:00Z","v":160380,"vw":0.766047},{"c":0.7175,"h":0.761,"l":0.7,"n":614,"o":0.75,"t":"2025-03-31T04:00:00Z","v":177177,"vw":0.724376},{"c":0.62,"h":0.7217,"l":0.62,"n":1442,"o":0.71,"t":"2025-04-01T04:00:00Z","v":514097,"vw":0.658356},{"c":0.634,"h":0.65,"l":0.6293,"n":651,"o":0.6366,"t":"2025-04-02T04:00:00Z","v":181898,"vw":0.637538},{"c":0.59,"h":0.6199,"l":0.57,"n":977,"o":0.6137,"t":"2025-04-03T04:00:00Z","v":341622,"vw":0.592779},{"c":0.5671,"h":0.61,"l":0.5527,"n":983,"o":0.59,"t":"2025-04-04T04:00:00Z","v":300738,"vw":0.571289},{"c":0.5437,"h":0.566,"l":0.5006,"n":917,"o":0.55,"t":"2025-04-07T04:00:00Z","v":236771,"vw":0.538447},{"c":0.55,"h":0.6134,"l":0.55,"n":932,"o":0.57,"t":"2025-04-08T04:00:00Z","v":263649,"vw":0.576769},{"c":0.578,"h":0.5885,"l":0.49,"n":1620,"o":0.54,"t":"2025-04-09T04:00:00Z","v":383774,"vw":0.539494},{"c":0.6235,"h":0.6337,"l":0.58,"n":492,"o":0.6328,"t":"2025-04-10T04:00:00Z","v":210833,"vw":0.612042},{"c":0.7,"h":0.7,"l":0.62,"n":596,"o":0.6337,"t":"2025-04-11T04:00:00Z","v":179294,"vw":0.649254},{"c":0.691,"h":0.7455,"l":0.6551,"n":1091,"o":0.7455,"t":"2025-04-14T04:00:00Z","v":215093,"vw":0.692724},{"c":0.7,"h":0.729,"l":0.661,"n":936,"o":0.6978,"t":"2025-04-15T04:00:00Z","v":153864,"vw":0.701126},{"c":0.65,"h":0.695,"l":0.64,"n":425,"o":0.68,"t":"2025-04-16T04:00:00Z","v":119823,"vw":0.663884},{"c":0.65,"h":0.6994,"l":0.63,"n":516,"o":0.6511,"t":"2025-04-17T04:00:00Z","v":121866,"vw":0.652389},{"c":0.6864,"h":0.7064,"l":0.6613,"n":811,"o":0.7,"t":"2025-04-21T04:00:00Z","v":206873,"vw":0.683659},{"c":0.702,"h":0.7399,"l":0.6371,"n":1225,"o":0.7077,"t":"2025-04-22T04:00:00Z","v":531626,"vw":0.676089},{"c":0.7591,"h":0.8496,"l":0.748,"n":1329,"o":0.753,"t":"2025-04-23T04:00:00Z","v":330563,"vw":0.781688},{"c":0.7273,"h":0.781,"l":0.72,"n":914,"o":0.781,"t":"2025-04-24T04:00:00Z","v":194860,"vw":0.735896},{"c":0.7199,"h":0.7456,"l":0.711,"n":511,"o":0.73,"t":"2025-04-25T04:00:00Z","v":104760,"vw":0.731973},{"c":0.6977,"h":0.743,"l":0.6926,"n":284,"o":0.743,"t":"2025-04-28T04:00:00Z","v":121264,"vw":0.721127},{"c":0.6799,"h":0.7051,"l":0.6727,"n":360,"o":0.6997,"t":"2025-04-29T04:00:00Z","v":108767,"vw":0.68942},{"c":0.6791,"h":0.6994,"l":0.6601,"n":301,"o":0.687,"t":"2025-04-30T04:00:00Z","v":175576,"vw":0.676148},{"c":0.661,"h":0.68,"l":0.6505,"n":598,"o":0.6791,"t":"2025-05-01T04:00:00Z","v":205401,"vw":0.665587},{"c":0.6614,"h":0.6929,"l":0.6614,"n":522,"o":0.67,"t":"2025-05-02T04:00:00Z","v":187627,"vw":0.682639},{"c":0.6043,"h":0.6926,"l":0.6043,"n":590,"o":0.67,"t":"2025-05-05T04:00:00Z","v":340821,"vw":0.63472},{"c":0.5648,"h":0.6907,"l":0.5613,"n":592,"o":0.59,"t":"2025-05-06T04:00:00Z","v":253077,"vw":0.595164},{"c":0.5355,"h":0.5702,"l":0.5201,"n":887,"o":0.5626,"t":"2025-05-07T04:00:00Z","v":262894,"vw":0.539611},{"c":0.16,"h":0.283,"l":0.1461,"n":14742,"o":0.283,"t":"2025-05-08T04:00:00Z","v":16688833,"vw":0.17291},{"c":0.1513,"h":0.1629,"l":0.1311,"n":3960,"o":0.16,"t":"2025-05-09T04:00:00Z","v":6213789,"vw":0.143142},{"c":0.1725,"h":0.18,"l":0.1595,"n":4233,"o":0.1785,"t":"2025-05-12T04:00:00Z","v":6171123,"vw":0.169704},{"c":0.16,"h":0.27,"l":0.16,"n":4375,"o":0.176,"t":"2025-05-13T04:00:00Z","v":4722920,"vw":0.19035},{"c":0.171,"h":0.18,"l":0.1532,"n":3949,"o":0.1619,"t":"2025-05-14T04:00:00Z","v":4598486,"vw":0.166721},{"c":0.1709,"h":0.1762,"l":0.1618,"n":1699,"o":0.1618,"t":"2025-05-15T04:00:00Z","v":1634252,"vw":0.169925},{"c":0.1769,"h":0.2742,"l":0.16,"n":40707,"o":0.167,"t":"2025-05-16T04:00:00Z","v":50240862,"vw":0.206457},{"c":0.1755,"h":0.182,"l":0.17,"n":1546,"o":0.1774,"t":"2025-05-19T04:00:00Z","v":2983615,"vw":0.172486},{"c":0.1785,"h":0.1853,"l":0.1706,"n":1503,"o":0.175,"t":"2025-05-20T04:00:00Z","v":1648711,"vw":0.17716},{"c":0.1827,"h":0.1996,"l":0.1737,"n":2725,"o":0.1785,"t":"2025-05-21T04:00:00Z","v":3290030,"vw":0.190152},{"c":0.1868,"h":0.1985,"l":0.1801,"n":1117,"o":0.1803,"t":"2025-05-22T04:00:00Z","v":888313,"vw":0.185285},{"c":0.1766,"h":0.1946,"l":0.175,"n":1317,"o":0.1803,"t":"2025-05-23T04:00:00Z","v":1560159,"vw":0.17888},{"c":0.1735,"h":0.1859,"l":0.1652,"n":1282,"o":0.176,"t":"2025-05-27T04:00:00Z","v":1573188,"vw":0.174889},{"c":0.1775,"h":0.178,"l":0.17,"n":881,"o":0.17,"t":"2025-05-28T04:00:00Z","v":792131,"vw":0.174315},{"c":0.1951,"h":0.1995,"l":0.1692,"n":1786,"o":0.1702,"t":"2025-05-29T04:00:00Z","v":2750706,"vw":0.18461},{"c":0.1999,"h":0.2044,"l":0.1917,"n":1166,"o":0.199,"t":"2025-05-30T04:00:00Z","v":1930768,"vw":0.198075},{"c":0.2343,"h":0.2344,"l":0.1994,"n":2760,"o":0.1999,"t":"2025-06-02T04:00:00Z","v":3797497,"vw":0.216472},{"c":0.2216,"h":0.23,"l":0.2106,"n":1843,"o":0.23,"t":"2025-06-03T04:00:00Z","v":1857792,"vw":0.221082},{"c":0.2287,"h":0.2309,"l":0.22,"n":1429,"o":0.2218,"t":"2025-06-04T04:00:00Z","v":1271914,"vw":0.227985},{"c":0.2236,"h":0.24,"l":0.218,"n":929,"o":0.2277,"t":"2025-06-05T04:00:00Z","v":845533,"vw":0.22854},{"c":0.2238,"h":0.23,"l":0.22,"n":760,"o":0.23,"t":"2025-06-06T04:00:00Z","v":609880,"vw":0.222759},{"c":0.2229,"h":0.23,"l":0.2109,"n":1218,"o":0.23,"t":"2025-06-09T04:00:00Z","v":1307062,"vw":0.222595},{"c":0.2295,"h":0.23,"l":0.2251,"n":1370,"o":0.229,"t":"2025-06-10T04:00:00Z","v":1207310,"vw":0.228331},{"c":0.22,"h":0.2294,"l":0.219,"n":1099,"o":0.2288,"t":"2025-06-11T04:00:00Z","v":699572,"vw":0.222785},{"c":0.207,"h":0.2298,"l":0.1997,"n":861,"o":0.22,"t":"2025-06-12T04:00:00Z","v":1303382,"vw":0.20707},{"c":0.1821,"h":0.2119,"l":0.1813,"n":2453,"o":0.2033,"t":"2025-06-13T04:00:00Z","v":1757034,"vw":0.1913},{"c":0.2217,"h":0.225,"l":0.1822,"n":1477,"o":0.1822,"t":"2025-06-16T04:00:00Z","v":2328017,"vw":0.205748},{"c":0.2062,"h":0.2315,"l":0.2032,"n":1388,"o":0.22,"t":"2025-06-17T04:00:00Z","v":1017152,"vw":0.220246},{"c":0.214,"h":0.221,"l":0.203,"n":1404,"o":0.203,"t":"2025-06-18T04:00:00Z","v":1216049,"vw":0.21633},{"c":0.2403,"h":0.279,"l":0.2144,"n":4644,"o":0.2222,"t":"2025-06-20T04:00:00Z","v":6121673,"vw":0.244297},{"c":0.29,"h":0.38,"l":0.23,"n":26951,"o":0.23,"t":"2025-06-23T04:00:00Z","v":36999357,"vw":0.325795},{"c":0.3181,"h":0.47,"l":0.3131,"n":88219,"o":0.3292,"t":"2025-06-24T04:00:00Z","v":98154847,"vw":0.402769},{"c":0.5544,"h":0.6476,"l":0.29,"n":183324,"o":0.2955,"t":"2025-06-25T04:00:00Z","v":172175645,"vw":0.505464},{"c":0.89,"h":1.26,"l":0.712,"n":421196,"o":1,"t":"2025-06-26T04:00:00Z","v":282810746,"vw":0.996823},{"c":1.06,"h":1.23,"l":0.905,"n":59515,"o":0.9387,"t":"2025-06-27T04:00:00Z","v":48954548,"vw":1.068738},{"c":1.62,"h":1.74,"l":1.11,"n":97444,"o":1.12,"t":"2025-06-30T04:00:00Z","v":67004202,"vw":1.490136},{"c":1.43,"h":2.04,"l":1.38,"n":71582,"o":1.54,"t":"2025-07-01T04:00:00Z","v":38853861,"vw":1.7109},{"c":1.45,"h":1.8,"l":1.4,"n":45401,"o":1.54,"t":"2025-07-02T04:00:00Z","v":25324121,"vw":1.592615},{"c":1.91,"h":1.965,"l":1.54,"n":43093,"o":1.58,"t":"2025-07-03T04:00:00Z","v":24491873,"vw":1.729802},{"c":2.67,"h":3.2,"l":2,"n":126289,"o":2,"t":"2025-07-07T04:00:00Z","v":49494950,"vw":2.647864},{"c":2.4,"h":3.29,"l":2.36,"n":73720,"o":3,"t":"2025-07-08T04:00:00Z","v":30888951,"vw":2.673481},{"c":2.54,"h":3.02,"l":2.4,"n":45159,"o":2.51,"t":"2025-07-09T04:00:00Z","v":18992966,"vw":2.706747},{"c":2.31,"h":2.64,"l":2.25,"n":27343,"o":2.6,"t":"2025-07-10T04:00:00Z","v":12691388,"vw":2.370453},{"c":2.5,"h":2.84,"l":2.3,"n":44144,"o":2.3,"t":"2025-07-11T04:00:00Z","v":16061699,"vw":2.577381},{"c":2.39,"h":2.66,"l":2.25,"n":21854,"o":2.5,"t":"2025-07-14T04:00:00Z","v":11048389,"vw":2.386898},{"c":2.245,"h":2.535,"l":2.23,"n":14678,"o":2.42,"t":"2025-07-15T04:00:00Z","v":7189640,"vw":2.397309},{"c":2.12,"h":2.3675,"l":1.92,"n":27025,"o":2.31,"t":"2025-07-16T04:00:00Z","v":12541294,"vw":2.099057},{"c":2.38,"h":2.65,"l":2.1493,"n":24373,"o":2.15,"t":"2025-07-17T04:00:00Z","v":12284575,"vw":2.432837},{"c":2.21,"h":2.49,"l":2.2,"n":14976,"o":2.36,"t":"2025-07-18T04:00:00Z","v":7138014,"vw":2.29475},{"c":2.05,"h":2.31,"l":1.98,"n":14138,"o":2.275,"t":"2025-07-21T04:00:00Z","v":5797011,"vw":2.122306},{"c":2.05,"h":2.12,"l":1.97,"n":9690,"o":2.07,"t":"2025-07-22T04:00:00Z","v":3574647,"vw":2.024812},{"c":2.09,"h":2.22,"l":2.06,"n":13944,"o":2.06,"t":"2025-07-23T04:00:00Z","v":5514025,"vw":2.133664},{"c":2.17,"h":2.27,"l":2.12,"n":9184,"o":2.13,"t":"2025-07-24T04:00:00Z","v":3454518,"vw":2.18785},{"c":2.2,"h":2.21,"l":2.03,"n":7323,"o":2.15,"t":"2025-07-25T04:00:00Z","v":3105482,"vw":2.124012},{"c":2.42,"h":2.56,"l":2.235,"n":23090,"o":2.25,"t":"2025-07-28T04:00:00Z","v":9618721,"vw":2.43761},{"c":2.35,"h":2.65,"l":2.3,"n":16431,"o":2.46,"t":"2025-07-29T04:00:00Z","v":6571855,"vw":2.458284},{"c":2.21,"h":2.32,"l":2.15,"n":8792,"o":2.29,"t":"2025-07-30T04:00:00Z","v":3667034,"vw":2.247139},{"c":2.07,"h":2.3789,"l":2.06,"n":7968,"o":2.2,"t":"2025-07-31T04:00:00Z","v":3485787,"vw":2.208583},{"c":2.1,"h":2.11,"l":1.98,"n":6411,"o":2.01,"t":"2025-08-01T04:00:00Z","v":2463158,"vw":2.035568},{"c":2.11,"h":2.14,"l":2.03,"n":5071,"o":2.1,"t":"2025-08-04T04:00:00Z","v":1962766,"vw":2.081052},{"c":2.18,"h":2.27,"l":2.13,"n":5245,"o":2.2,"t":"2025-08-05T04:00:00Z","v":1887775,"vw":2.204208},{"c":2.09,"h":2.2,"l":2.05,"n":4462,"o":2.16,"t":"2025-08-06T04:00:00Z","v":1737269,"vw":2.091075},{"c":2.07,"h":2.12,"l":2.015,"n":5760,"o":2.09,"t":"2025-08-07T04:00:00Z","v":1773403,"vw":2.056786},{"c":2.07,"h":2.14,"l":2.025,"n":4783,"o":2.12,"t":"2025-08-08T04:00:00Z","v":2003880,"vw":2.082576},{"c":1.99,"h":2.08,"l":1.86,"n":9461,"o":2.07,"t":"2025-08-11T04:00:00Z","v":5057231,"vw":1.960033},{"c":1.66,"h":1.96,"l":1.62,"n":10941,"o":1.96,"t":"2025-08-12T04:00:00Z","v":6642264,"vw":1.768003},{"c":2.02,"h":2.3,"l":1.95,"n":85482,"o":2.07,"t":"2025-08-13T04:00:00Z","v":27650678,"vw":2.083706},{"c":1.98,"h":2.03,"l":1.9,"n":8188,"o":1.97,"t":"2025-08-14T04:00:00Z","v":3726916,"vw":1.958021},{"c":2.14,"h":2.14,"l":1.98,"n":8433,"o":1.98,"t":"2025-08-15T04:00:00Z","v":3701849,"vw":2.081112},{"c":2.04,"h":2.19,"l":2.04,"n":7039,"o":2.15,"t":"2025-08-18T04:00:00Z","v":2748708,"vw":2.107849},{"c":2.05,"h":2.08,"l":1.97,"n":4475,"o":2.05,"t":"2025-08-19T04:00:00Z","v":1907985,"vw":2.026716},{"c":2.2,"h":2.32,"l":2.058,"n":13230,"o":2.06,"t":"2025-08-20T04:00:00Z","v":6055111,"vw":2.225101},{"c":2.17,"h":2.2,"l":2.12,"n":3848,"o":2.19,"t":"2025-08-21T04:00:00Z","v":1817354,"vw":2.159977},{"c":2.17,"h":2.275,"l":2.09,"n":6325,"o":2.17,"t":"2025-08-22T04:00:00Z","v":2859569,"vw":2.184736},{"c":2.06,"h":2.51,"l":2.05,"n":16287,"o":2.265,"t":"2025-08-25T04:00:00Z","v":8235110,"vw":2.260537},{"c":2.08,"h":2.18,"l":2.06,"n":6224,"o":2.09,"t":"2025-08-26T04:00:00Z","v":2381008,"vw":2.098551},{"c":2,"h":2.1,"l":1.985,"n":8787,"o":2.1,"t":"2025-08-27T04:00:00Z","v":4962115,"vw":2.008239},{"c":2.01,"h":2.08,"l":1.94,"n":8151,"o":2,"t":"2025-08-28T04:00:00Z","v":4585316,"vw":2.005801},{"c":1.97,"h":2.11,"l":1.94,"n":6406,"o":2.07,"t":"2025-08-29T04:00:00Z","v":3660233,"vw":2.026129},{"c":2.04,"h":2.1,"l":1.975,"n":6157,"o":1.99,"t":"2025-09-02T04:00:00Z","v":3997007,"vw":2.033153},{"c":2,"h":2.11,"l":1.99,"n":6623,"o":2.02,"t":"2025-09-03T04:00:00Z","v":3969292,"vw":2.030873},{"c":1.93,"h":2.005,"l":1.9,"n":11884,"o":1.98,"t":"2025-09-04T04:00:00Z","v":4781765,"vw":1.932325},{"c":1.96,"h":2.02,"l":1.9,"n":5795,"o":1.95,"t":"2025-09-05T04:00:00Z","v":3059522,"vw":1.958694},{"c":1.98,"h":2.01,"l":1.91,"n":7788,"o":1.96,"t":"2025-09-08T04:00:00Z","v":4196374,"vw":1.965754},{"c":2.01,"h":2.03,"l":1.97,"n":6785,"o":2.01,"t":"2025-09-09T04:00:00Z","v":4052309,"vw":2.002918},{"c":1.8,"h":1.98,"l":1.8,"n":10526,"o":1.97,"t":"2025-09-10T04:00:00Z","v":6115328,"vw":1.863921},{"c":1.815,"h":1.95,"l":1.81,"n":6374,"o":1.88,"t":"2025-09-11T04:00:00Z","v":8264834,"vw":1.859698},{"c":1.74,"h":1.87,"l":1.73,"n":6718,"o":1.8,"t":"2025-09-12T04:00:00Z","v":3466773,"vw":1.774459},{"c":1.6,"h":1.77,"l":1.565,"n":10052,"o":1.74,"t":"2025-09-15T04:00:00Z","v":6038830,"vw":1.653119},{"c":1.57,"h":1.62,"l":1.508,"n":7753,"o":1.6,"t":"2025-09-16T04:00:00Z","v":5659731,"vw":1.552516},{"c":1.52,"h":1.64,"l":1.48,"n":9228,"o":1.55,"t":"2025-09-17T04:00:00Z","v":5534493,"vw":1.547499},{"c":1.52,"h":1.56,"l":1.46,"n":13813,"o":1.56,"t":"2025-09-18T04:00:00Z","v":4736639,"vw":1.510106},{"c":27.24,"h":31.98,"l":25.4,"n":6951,"o":30.71,"t":"2025-09-19T04:00:00Z","v":656490,"vw":27.374407},{"c":27.935,"h":28.98,"l":26.5,"n":3822,"o":26.5,"t":"2025-09-22T04:00:00Z","v":264509,"vw":27.735215},{"c":31.28,"h":33.145,"l":26.68,"n":6399,"o":27.28,"t":"2025-09-23T04:00:00Z","v":466303,"vw":30.825087},{"c":34.69,"h":36.69,"l":31.71,"n":7482,"o":32.7,"t":"2025-09-24T04:00:00Z","v":587143,"vw":34.300045},{"c":33.81,"h":34.3,"l":31.84,"n":5696,"o":32.4,"t":"2025-09-25T04:00:00Z","v":440129,"vw":32.890997},{"c":33.62,"h":33.62,"l":32.2936,"n":1844,"o":33,"t":"2025-09-26T04:00:00Z","v":100534,"vw":32.965923},{"c":39.89,"h":40.21,"l":34.11,"n":6760,"o":34.11,"t":"2025-09-29T04:00:00Z","v":577192,"vw":38.36727},{"c":48.72,"h":49.95,"l":41.18,"n":10451,"o":41.18,"t":"2025-09-30T04:00:00Z","v":1114207,"vw":46.996556},{"c":39.26,"h":49.64,"l":38.74,"n":10603,"o":47.14,"t":"2025-10-01T04:00:00Z","v":910287,"vw":42.890324},{"c":36.68,"h":42.75,"l":36.67,"n":8456,"o":42.51,"t":"2025-10-02T04:00:00Z","v":750347,"vw":39.606172},{"c":37.46,"h":39.49,"l":36.88,"n":4236,"o":36.88,"t":"2025-10-03T04:00:00Z","v":390986,"vw":38.265961},{"c":35.685,"h":38.31,"l":35.35,"n":7246,"o":37.57,"t":"2025-10-06T04:00:00Z","v":611375,"vw":36.563111},{"c":33.8,"h":35.82,"l":33.7,"n":5291,"o":35.37,"t":"2025-10-07T04:00:00Z","v":381542,"vw":34.424937},{"c":33.4,"h":34.63,"l":33.2,"n":5310,"o":34.12,"t":"2025-10-08T04:00:00Z","v":436486,"vw":33.831244},{"c":31.72,"h":33.2,"l":31.26,"n":4359,"o":33.02,"t":"2025-10-09T04:00:00Z","v":424092,"vw":31.945235},{"c":31.23,"h":33.5,"l":30.48,"n":5002,"o":30.48,"t":"2025-10-10T04:00:00Z","v":402021,"vw":31.677557},{"c":32.29,"h":33.17,"l":31.5,"n":3688,"o":31.5,"t":"2025-10-13T04:00:00Z","v":292575,"vw":32.603314},{"c":30.81,"h":33.03,"l":29.2,"n":7050,"o":33.03,"t":"2025-10-14T04:00:00Z","v":614985,"vw":30.191676},{"c":30.22,"h":33.4199,"l":30.1,"n":6391,"o":32.93,"t":"2025-10-15T04:00:00Z","v":725874,"vw":31.886538},{"c":29.06,"h":30.9687,"l":28.95,"n":4163,"o":30.68,"t":"2025-10-16T04:00:00Z","v":418254,"vw":29.661162},{"c":29,"h":31.31,"l":28.65,"n":6150,"o":28.66,"t":"2025-10-17T04:00:00Z","v":627519,"vw":29.534248},{"c":29.43,"h":30.4,"l":29,"n":3454,"o":29.95,"t":"2025-10-20T04:00:00Z","v":331642,"vw":29.76272},{"c":27.77,"h":30.38,"l":27.41,"n":4655,"o":30.075,"t":"2025-10-21T04:00:00Z","v":349442,"vw":28.141661},{"c":26.5,"h":27.45,"l":25.95,"n":4508,"o":27,"t":"2025-10-22T04:00:00Z","v":295793,"vw":26.367043},{"c":27.76,"h":28.31,"l":25.6,"n":4364,"o":25.76,"t":"2025-10-23T04:00:00Z","v":292574,"vw":27.421072},{"c":27.19,"h":28.215,"l":27.05,"n":4926,"o":27.36,"t":"2025-10-24T04:00:00Z","v":276938,"vw":27.792353},{"c":28.13,"h":28.4665,"l":26,"n":5378,"o":27.2,"t":"2025-10-27T04:00:00Z","v":366267,"vw":27.484357},{"c":26.925,"h":28.66,"l":26.8,"n":4003,"o":27.89,"t":"2025-10-28T04:00:00Z","v":373249,"vw":27.5053},{"c":25.5,"h":26.8,"l":23.12,"n":8341,"o":26.79,"t":"2025-10-29T04:00:00Z","v":954615,"vw":24.976163},{"c":25,"h":25.56,"l":24.59,"n":2482,"o":25.16,"t":"2025-10-30T04:00:00Z","v":204049,"vw":24.974563},{"c":24.11,"h":26.76,"l":24.05,"n":2617,"o":25.22,"t":"2025-10-31T04:00:00Z","v":224541,"vw":24.998784},{"c":22.41,"h":24.5,"l":22.31,"n":2754,"o":24.16,"t":"2025-11-03T05:00:00Z","v":255260,"vw":23.169092},{"c":20.56,"h":22,"l":19.62,"n":4918,"o":21.96,"t":"2025-11-04T05:00:00Z","v":424943,"vw":20.74654},{"c":20.91,"h":21.71,"l":20.27,"n":3210,"o":20.27,"t":"2025-11-05T05:00:00Z","v":220839,"vw":21.039355},{"c":18.97,"h":21.3,"l":18.79,"n":3100,"o":20.8,"t":"2025-11-06T05:00:00Z","v":266814,"vw":19.711577},{"c":18.7,"h":19.95,"l":18.39,"n":5889,"o":18.82,"t":"2025-11-07T05:00:00Z","v":331887,"vw":19.078644},{"c":18.8,"h":20,"l":18.68,"n":4186,"o":19.21,"t":"2025-11-10T05:00:00Z","v":436954,"vw":19.21885},{"c":9.84,"h":10.21,"l":9,"n":52400,"o":9.51,"t":"2025-11-11T05:00:00Z","v":9187147,"vw":9.766637},{"c":10.06,"h":10.5,"l":9.72,"n":10737,"o":10,"t":"2025-11-12T05:00:00Z","v":1325867,"vw":10.074166},{"c":9.75,"h":10.45,"l":9.5,"n":6310,"o":9.96,"t":"2025-11-13T05:00:00Z","v":869200,"vw":9.969067},{"c":10.01,"h":10.35,"l":9.5,"n":4032,"o":9.5,"t":"2025-11-14T05:00:00Z","v":523663,"vw":9.998347},{"c":10.02,"h":10.25,"l":9.685,"n":4494,"o":10,"t":"2025-11-17T05:00:00Z","v":778737,"vw":9.952158},{"c":9.12,"h":10.15,"l":9,"n":6109,"o":9.95,"t":"2025-11-18T05:00:00Z","v":1011410,"vw":9.513927},{"c":7.82,"h":9.21,"l":7.76,"n":7439,"o":8.9,"t":"2025-11-19T05:00:00Z","v":794420,"vw":8.395885},{"c":6.86,"h":8.16,"l":6.5,"n":10106,"o":7.82,"t":"2025-11-20T05:00:00Z","v":1087643,"vw":7.150577},{"c":7.45,"h":7.6,"l":6.69,"n":5822,"o":6.77,"t":"2025-11-21T05:00:00Z","v":735693,"vw":7.292203},{"c":8.36,"h":8.77,"l":7.82,"n":7471,"o":7.82,"t":"2025-11-24T05:00:00Z","v":918062,"vw":8.403627},{"c":7.96,"h":8.6794,"l":7.9,"n":5294,"o":8.31,"t":"2025-11-25T05:00:00Z","v":508603,"vw":8.237102},{"c":7.95,"h":8.27,"l":7.6,"n":3440,"o":8.2,"t":"2025-11-26T05:00:00Z","v":333106,"vw":7.947657},{"c":8.33,"h":8.66,"l":8.1191,"n":2140,"o":8.315,"t":"2025-11-28T05:00:00Z","v":293612,"vw":8.415834},{"c":7.68,"h":8.33,"l":7.52,"n":3555,"o":8.33,"t":"2025-12-01T05:00:00Z","v":426989,"vw":7.777432},{"c":7.53,"h":7.99,"l":7.21,"n":4596,"o":7.45,"t":"2025-12-02T05:00:00Z","v":422719,"vw":7.481423},{"c":8.51,"h":8.6,"l":7.6,"n":4402,"o":7.8,"t":"2025-12-03T05:00:00Z","v":537205,"vw":8.347634},{"c":8.33,"h":8.49,"l":8.03,"n":3849,"o":8.41,"t":"2025-12-04T05:00:00Z","v":435614,"vw":8.244596},{"c":8.18,"h":8.43,"l":7.91,"n":2603,"o":8.43,"t":"2025-12-05T05:00:00Z","v":246114,"vw":8.092383},{"c":8.36,"h":8.57,"l":7.99,"n":3980,"o":8.18,"t":"2025-12-08T05:00:00Z","v":245705,"vw":8.223282},{"c":10.72,"h":12.82,"l":8.9477,"n":616174,"o":10.555,"t":"2025-12-09T05:00:00Z","v":41895039,"vw":10.86466},{"c":10.33,"h":10.58,"l":9.8301,"n":24146,"o":10.22,"t":"2025-12-10T05:00:00Z","v":3482882,"vw":10.176262},{"c":12.13,"h":12.43,"l":10,"n":27035,"o":10.17,"t":"2025-12-11T05:00:00Z","v":3324434,"vw":11.624785},{"c":12.51,"h":14.13,"l":11.77,"n":28991,"o":12,"t":"2025-12-12T05:00:00Z","v":3396663,"vw":13.01646},{"c":13.51,"h":14.21,"l":12.6102,"n":17678,"o":12.8,"t":"2025-12-15T05:00:00Z","v":2263346,"vw":13.388112},{"c":15.82,"h":15.86,"l":13.01,"n":26921,"o":13.17,"t":"2025-12-16T05:00:00Z","v":3608107,"vw":14.812354},{"c":14.26,"h":16.8,"l":14.06,"n":23646,"o":16.17,"t":"2025-12-17T05:00:00Z","v":2688603,"vw":15.316432},{"c":12.8,"h":14.84,"l":12.41,"n":18334,"o":14.68,"t":"2025-12-18T05:00:00Z","v":2022760,"vw":13.180122},{"c":12.41,"h":13.76,"l":12.3,"n":8755,"o":12.92,"t":"2025-12-19T05:00:00Z","v":1785299,"vw":12.615044},{"c":13.71,"h":13.89,"l":12.05,"n":8325,"o":12.41,"t":"2025-12-22T05:00:00Z","v":953527,"vw":13.09793},{"c":13.53,"h":13.86,"l":12.96,"n":6674,"o":13.5,"t":"2025-12-23T05:00:00Z","v":719041,"vw":13.417921},{"c":14.53,"h":15.27,"l":13.3921,"n":6813,"o":13.5,"t":"2025-12-24T05:00:00Z","v":850483,"vw":14.697312},{"c":14.72,"h":14.76,"l":13.5,"n":6810,"o":14.5,"t":"2025-12-26T05:00:00Z","v":630240,"vw":14.263819},{"c":13.72,"h":14.9999,"l":13.72,"n":5623,"o":14.12,"t":"2025-12-29T05:00:00Z","v":692272,"vw":14.193793},{"c":12.53,"h":13.66,"l":12.255,"n":10902,"o":13.61,"t":"2025-12-30T05:00:00Z","v":1490351,"vw":12.97679},{"c":13.08,"h":13.15,"l":12.476,"n":5815,"o":12.55,"t":"2025-12-31T05:00:00Z","v":564738,"vw":12.851591},{"c":11.64,"h":13.595,"l":11.63,"n":9669,"o":13.2,"t":"2026-01-02T05:00:00Z","v":1177269,"vw":12.17874},{"c":10.58,"h":12.4,"l":10.45,"n":13280,"o":11.92,"t":"2026-01-05T05:00:00Z","v":1625215,"vw":11.0811},{"c":11.67,"h":11.75,"l":10.29,"n":11827,"o":10.7,"t":"2026-01-06T05:00:00Z","v":1408867,"vw":11.159113},{"c":13.56,"h":13.88,"l":11.65,"n":15963,"o":11.85,"t":"2026-01-07T05:00:00Z","v":1586340,"vw":12.921155},{"c":12.78,"h":13.56,"l":12.58,"n":10581,"o":13.41,"t":"2026-01-08T05:00:00Z","v":808327,"vw":12.951154},{"c":13.52,"h":13.85,"l":12.905,"n":11940,"o":13.2,"t":"2026-01-09T05:00:00Z","v":984624,"vw":13.378842},{"c":14.15,"h":14.64,"l":13.37,"n":13215,"o":14.1,"t":"2026-01-12T05:00:00Z","v":1137814,"vw":13.991241},{"c":13.49,"h":14.38,"l":13.2,"n":12056,"o":14.16,"t":"2026-01-13T05:00:00Z","v":1159074,"vw":13.733473},{"c":14.77,"h":14.99,"l":13,"n":10924,"o":13.39,"t":"2026-01-14T05:00:00Z","v":1109800,"vw":14.463564},{"c":14.06,"h":15.4,"l":14.04,"n":10137,"o":14.77,"t":"2026-01-15T05:00:00Z","v":869102,"vw":14.776571},{"c":15.75,"h":15.7999,"l":14.2,"n":9610,"o":14.79,"t":"2026-01-16T05:00:00Z","v":980898,"vw":15.298912},{"c":17.6,"h":18.5,"l":14.94,"n":21960,"o":15.207,"t":"2026-01-20T05:00:00Z","v":2483847,"vw":17.491877},{"c":18.08,"h":18.6,"l":16.95,"n":11623,"o":17.69,"t":"2026-01-21T05:00:00Z","v":951931,"vw":17.695414},{"c":17.27,"h":18.27,"l":17.07,"n":7776,"o":18.2,"t":"2026-01-22T05:00:00Z","v":783741,"vw":17.647493},{"c":16.59,"h":17.6399,"l":16.3984,"n":9002,"o":17.19,"t":"2026-01-23T05:00:00Z","v":742322,"vw":16.921654},{"c":15.07,"h":16.44,"l":14.786,"n":8840,"o":16.44,"t":"2026-01-26T05:00:00Z","v":904223,"vw":15.300162},{"c":14.76,"h":15.095,"l":14.235,"n":8895,"o":15,"t":"2026-01-27T05:00:00Z","v":730714,"vw":14.561123},{"c":13.74,"h":14.75,"l":13.71,"n":7754,"o":14.5,"t":"2026-01-28T05:00:00Z","v":619318,"vw":14.020052},{"c":13.99,"h":14.105,"l":13.3,"n":7132,"o":13.7,"t":"2026-01-29T05:00:00Z","v":467346,"vw":13.713712},{"c":13,"h":15,"l":12.9,"n":11277,"o":14.55,"t":"2026-01-30T05:00:00Z","v":1033902,"vw":13.547462},{"c":12.79,"h":13.47,"l":12.35,"n":8861,"o":12.84,"t":"2026-02-02T05:00:00Z","v":866353,"vw":12.983863},{"c":12.82,"h":13.16,"l":12.21,"n":9400,"o":12.79,"t":"2026-02-03T05:00:00Z","v":887389,"vw":12.718095},{"c":12.4,"h":12.88,"l":12.07,"n":9680,"o":12.8,"t":"2026-02-04T05:00:00Z","v":725708,"vw":12.42119},{"c":12.07,"h":12.63,"l":11.46,"n":10305,"o":12.28,"t":"2026-02-05T05:00:00Z","v":1106354,"vw":12.013207},{"c":13.16,"h":13.8,"l":12.245,"n":11074,"o":12.31,"t":"2026-02-06T05:00:00Z","v":1045006,"vw":13.224352},{"c":13.17,"h":13.24,"l":12.31,"n":8641,"o":13.03,"t":"2026-02-09T05:00:00Z","v":681324,"vw":12.896127},{"c":13.89,"h":14.73,"l":12.94,"n":10488,"o":13.3,"t":"2026-02-10T05:00:00Z","v":1021922,"vw":14.096671},{"c":13.34,"h":14.04,"l":12.5,"n":9956,"o":14.04,"t":"2026-02-11T05:00:00Z","v":830960,"vw":13.137981},{"c":13.07,"h":13.419,"l":12.62,"n":5863,"o":12.93,"t":"2026-02-12T05:00:00Z","v":383277,"vw":13.046007},{"c":12.78,"h":13.48,"l":12.6,"n":5563,"o":13.02,"t":"2026-02-13T05:00:00Z","v":303476,"vw":13.001809},{"c":12.98,"h":13.5551,"l":12.64,"n":6894,"o":12.8,"t":"2026-02-17T05:00:00Z","v":485153,"vw":13.145155},{"c":13.2,"h":13.735,"l":13.09,"n":5557,"o":13.09,"t":"2026-02-18T05:00:00Z","v":462092,"vw":13.451687},{"c":13.31,"h":13.37,"l":12.8,"n":7025,"o":13.1,"t":"2026-02-19T05:00:00Z","v":595710,"vw":13.127312},{"c":13.55,"h":13.78,"l":13.0002,"n":6111,"o":13.27,"t":"2026-02-20T05:00:00Z","v":424026,"vw":13.496707},{"c":15.42,"h":15.9834,"l":13.55,"n":12508,"o":13.55,"t":"2026-02-23T05:00:00Z","v":1349332,"vw":15.3991},{"c":15.35,"h":15.5799,"l":14.3101,"n":10500,"o":15.1,"t":"2026-02-24T05:00:00Z","v":708890,"vw":14.978825},{"c":16.06,"h":17.09,"l":14.84,"n":10186,"o":15.5,"t":"2026-02-25T05:00:00Z","v":1100161,"vw":16.13798},{"c":15.9,"h":16.49,"l":15.57,"n":6941,"o":16.03,"t":"2026-02-26T05:00:00Z","v":568467,"vw":16.071849},{"c":15.44,"h":16.13,"l":15.2,"n":5890,"o":15.76,"t":"2026-02-27T05:00:00Z","v":432554,"vw":15.596529},{"c":15.9,"h":16.11,"l":14.875,"n":9385,"o":14.98,"t":"2026-03-02T05:00:00Z","v":885193,"vw":15.525802},{"c":14.95,"h":15.7,"l":14.57,"n":7995,"o":15.39,"t":"2026-03-03T05:00:00Z","v":790010,"vw":15.140436},{"c":15.05,"h":15.48,"l":14.4,"n":6908,"o":15.02,"t":"2026-03-04T05:00:00Z","v":477888,"vw":15.036627},{"c":14.56,"h":15.15,"l":14.04,"n":6373,"o":14.95,"t":"2026-03-05T05:00:00Z","v":466622,"vw":14.496325},{"c":15.12,"h":15.45,"l":14.4,"n":8631,"o":14.42,"t":"2026-03-06T05:00:00Z","v":547092,"vw":15.033343},{"c":15.46,"h":15.88,"l":14.98,"n":8541,"o":15,"t":"2026-03-09T04:00:00Z","v":574836,"vw":15.317527},{"c":16,"h":16.74,"l":15.39,"n":10898,"o":15.39,"t":"2026-03-10T04:00:00Z","v":758957,"vw":16.107991},{"c":14.88,"h":16.43,"l":14.83,"n":7552,"o":16.1,"t":"2026-03-11T04:00:00Z","v":596838,"vw":15.320075},{"c":14.05,"h":14.99,"l":14,"n":7564,"o":14.84,"t":"2026-03-12T04:00:00Z","v":482096,"vw":14.348248},{"c":13.51,"h":14.535,"l":13.15,"n":9011,"o":14.03,"t":"2026-03-13T04:00:00Z","v":637343,"vw":13.737427},{"c":13.76,"h":14.3,"l":13.55,"n":6186,"o":13.78,"t":"2026-03-16T04:00:00Z","v":445561,"vw":13.909112},{"c":13.72,"h":14.08,"l":13.3,"n":7994,"o":13.67,"t":"2026-03-17T04:00:00Z","v":603179,"vw":13.666855},{"c":13,"h":13.87,"l":12.94,"n":10969,"o":13.7,"t":"2026-03-18T04:00:00Z","v":1012594,"vw":13.249446},{"c":13.17,"h":13.7836,"l":12.7275,"n":9989,"o":13,"t":"2026-03-19T04:00:00Z","v":877330,"vw":13.182761},{"c":12.04,"h":13.62,"l":12.01,"n":11058,"o":13.35,"t":"2026-03-20T04:00:00Z","v":4553336,"vw":12.262105},{"c":12.69,"h":12.91,"l":11.7,"n":11909,"o":12.22,"t":"2026-03-23T04:00:00Z","v":1125170,"vw":12.465918},{"c":12.15,"h":12.75,"l":11.82,"n":8582,"o":12.41,"t":"2026-03-24T04:00:00Z","v":1254606,"vw":12.220469},{"c":12.94,"h":13.17,"l":12.3,"n":7451,"o":12.3,"t":"2026-03-25T04:00:00Z","v":681073,"vw":12.900062},{"c":13.57,"h":14.235,"l":12.65,"n":9552,"o":12.84,"t":"2026-03-26T04:00:00Z","v":1022212,"vw":13.613445},{"c":14.48,"h":14.98,"l":13.64,"n":17045,"o":13.66,"t":"2026-03-27T04:00:00Z","v":1716009,"vw":14.440659},{"c":14.7,"h":15.13,"l":14.23,"n":14378,"o":14.66,"t":"2026-03-30T04:00:00Z","v":1073657,"vw":14.657862},{"c":17.84,"h":17.98,"l":14.8601,"n":24613,"o":14.88,"t":"2026-03-31T04:00:00Z","v":2462281,"vw":17.105871},{"c":17.39,"h":19.7,"l":17.35,"n":18782,"o":18.61,"t":"2026-04-01T04:00:00Z","v":1563480,"vw":18.425256},{"c":18.05,"h":19.31,"l":16.76,"n":15371,"o":16.79,"t":"2026-04-02T04:00:00Z","v":1525876,"vw":18.236914},{"c":16.27,"h":18.53,"l":16.22,"n":16513,"o":18.05,"t":"2026-04-06T04:00:00Z","v":1484541,"vw":16.743033},{"c":16.85,"h":16.85,"l":14.29,"n":19970,"o":15.73,"t":"2026-04-07T04:00:00Z","v":2341967,"vw":15.531896},{"c":15.745,"h":17.29,"l":15.6,"n":17222,"o":16.9,"t":"2026-04-08T04:00:00Z","v":1824607,"vw":16.345598},{"c":15.6,"h":16.39,"l":15.5,"n":9790,"o":15.6,"t":"2026-04-09T04:00:00Z","v":939773,"vw":15.852697},{"c":15.47,"h":15.78,"l":15.23,"n":9534,"o":15.62,"t":"2026-04-10T04:00:00Z","v":525935,"vw":15.467902},{"c":15.97,"h":16.55,"l":15.47,"n":13610,"o":15.47,"t":"2026-04-13T04:00:00Z","v":1555704,"vw":16.146626},{"c":15.87,"h":16.24,"l":15.2,"n":12315,"o":15.96,"t":"2026-04-14T04:00:00Z","v":1165839,"vw":15.840701},{"c":15.6,"h":16.15,"l":15.41,"n":12449,"o":16.09,"t":"2026-04-15T04:00:00Z","v":881978,"vw":15.680805},{"c":14.97,"h":15.63,"l":14.7151,"n":8906,"o":15.57,"t":"2026-04-16T04:00:00Z","v":725014,"vw":15.004233},{"c":16.59,"h":16.86,"l":15,"n":21696,"o":15.12,"t":"2026-04-17T04:00:00Z","v":2149515,"vw":16.115302},{"c":15.71,"h":16.56,"l":15.32,"n":14557,"o":16.56,"t":"2026-04-20T04:00:00Z","v":1086793,"vw":15.733856},{"c":15.17,"h":16,"l":14.655,"n":12783,"o":15.78,"t":"2026-04-21T04:00:00Z","v":1146726,"vw":15.125789},{"c":15.32,"h":15.855,"l":15.04,"n":10818,"o":15.3,"t":"2026-04-22T04:00:00Z","v":1047686,"vw":15.515712},{"c":14.62,"h":15.49,"l":14.18,"n":11681,"o":15.17,"t":"2026-04-23T04:00:00Z","v":972067,"vw":14.685488},{"c":13.81,"h":14.88,"l":13.68,"n":11497,"o":14.59,"t":"2026-04-24T04:00:00Z","v":1075448,"vw":14.171426},{"c":14.12,"h":14.59,"l":13.77,"n":11399,"o":13.82,"t":"2026-04-27T04:00:00Z","v":1089543,"vw":14.092721},{"c":14.38,"h":14.66,"l":13.97,"n":7242,"o":13.97,"t":"2026-04-28T04:00:00Z","v":439968,"vw":14.393066},{"c":14.03,"h":14.31,"l":13.91,"n":5877,"o":14.21,"t":"2026-04-29T04:00:00Z","v":500132,"vw":14.0713},{"c":14.33,"h":14.88,"l":13.88,"n":7101,"o":14.16,"t":"2026-04-30T04:00:00Z","v":549218,"vw":14.402149},{"c":13.85,"h":14.32,"l":13.68,"n":7859,"o":14.29,"t":"2026-05-01T04:00:00Z","v":544925,"vw":13.905746},{"c":14.71,"h":14.73,"l":13.66,"n":9623,"o":13.85,"t":"2026-05-04T04:00:00Z","v":986493,"vw":14.166708},{"c":15.52,"h":15.6,"l":14.71,"n":9186,"o":14.82,"t":"2026-05-05T04:00:00Z","v":678086,"vw":15.352061},{"c":15.9,"h":16.08,"l":15.49,"n":8519,"o":15.53,"t":"2026-05-06T04:00:00Z","v":626696,"vw":15.835817},{"c":16.08,"h":16.5,"l":15.825,"n":9360,"o":15.9,"t":"2026-05-07T04:00:00Z","v":750504,"vw":16.130625},{"c":16.94,"h":17.32,"l":15.91,"n":13215,"o":15.98,"t":"2026-05-08T04:00:00Z","v":1173363,"vw":16.785345},{"c":17.25,"h":18.28,"l":17,"n":14610,"o":17.13,"t":"2026-05-11T04:00:00Z","v":1389938,"vw":17.519595},{"c":16.47,"h":17.2,"l":15.44,"n":16197,"o":17.2,"t":"2026-05-12T04:00:00Z","v":1225108,"vw":16.293376},{"c":15.91,"h":16.82,"l":15.75,"n":10307,"o":16.23,"t":"2026-05-13T04:00:00Z","v":692030,"vw":16.150734},{"c":15.07,"h":16.17,"l":14.85,"n":13165,"o":16.14,"t":"2026-05-14T04:00:00Z","v":993120,"vw":15.211231},{"c":14.63,"h":15.355,"l":14.57,"n":11055,"o":14.89,"t":"2026-05-15T04:00:00Z","v":649942,"vw":14.819239},{"c":14.13,"h":14.55,"l":13.9,"n":13299,"o":14.54,"t":"2026-05-18T04:00:00Z","v":827971,"vw":14.179369},{"c":14.13,"h":14.43,"l":13.8,"n":10368,"o":14.13,"t":"2026-05-19T04:00:00Z","v":718194,"vw":14.108711},{"c":15.55,"h":15.605,"l":14.2,"n":14638,"o":14.32,"t":"2026-05-20T04:00:00Z","v":1427298,"vw":15.112223},{"c":15.04,"h":15.25,"l":14.75,"n":12180,"o":15.23,"t":"2026-05-21T04:00:00Z","v":1039439,"vw":15.0068},{"c":14.33,"h":15.28,"l":14.27,"n":9839,"o":15,"t":"2026-05-22T04:00:00Z","v":728637,"vw":14.644808},{"c":14.1,"h":14.65,"l":14.04,"n":10765,"o":14.59,"t":"2026-05-26T04:00:00Z","v":686013,"vw":14.21963},{"c":15.52,"h":15.59,"l":13.95,"n":11175,"o":14,"t":"2026-05-27T04:00:00Z","v":793208,"vw":15.188437},{"c":15.01,"h":15.47,"l":14.85,"n":8485,"o":15.47,"t":"2026-05-28T04:00:00Z","v":627937,"vw":15.0339},{"c":14.97,"h":15.2375,"l":14.8,"n":7053,"o":15.14,"t":"2026-05-29T04:00:00Z","v":479914,"vw":14.980943},{"c":14.57,"h":14.7825,"l":14.165,"n":8159,"o":14.77,"t":"2026-06-01T04:00:00Z","v":536406,"vw":14.541688},{"c":13.66,"h":14.37,"l":13.615,"n":9912,"o":14.36,"t":"2026-06-02T04:00:00Z","v":799371,"vw":13.969661},{"c":13.44,"h":13.71,"l":13.13,"n":9999,"o":13.66,"t":"2026-06-03T04:00:00Z","v":655958,"vw":13.382965},{"c":14.32,"h":14.85,"l":13.21,"n":9130,"o":13.5,"t":"2026-06-04T04:00:00Z","v":661737,"vw":14.300723},{"c":13.16,"h":14.452,"l":12.9,"n":9868,"o":14.28,"t":"2026-06-05T04:00:00Z","v":597341,"vw":13.466489},{"c":13.29,"h":13.8,"l":12.81,"n":12860,"o":13.6,"t":"2026-06-08T04:00:00Z","v":871349,"vw":13.268286},{"c":13.28,"h":13.397,"l":12.58,"n":12576,"o":13.34,"t":"2026-06-09T04:00:00Z","v":867783,"vw":13.006345},{"c":13,"h":13.55,"l":12.91,"n":9850,"o":13.05,"t":"2026-06-10T04:00:00Z","v":771544,"vw":13.203053},{"c":14.09,"h":14.42,"l":12.8,"n":13854,"o":12.84,"t":"2026-06-11T04:00:00Z","v":1045465,"vw":13.831492},{"c":14.36,"h":14.83,"l":14.07,"n":9285,"o":14.09,"t":"2026-06-12T04:00:00Z","v":545108,"vw":14.448298},{"c":14.07,"h":15,"l":13.45,"n":13662,"o":14.695,"t":"2026-06-15T04:00:00Z","v":1913149,"vw":14.007332},{"c":14.11,"h":14.26,"l":13.7937,"n":9745,"o":13.99,"t":"2026-06-16T04:00:00Z","v":750011,"vw":14.062061},{"c":15.02,"h":15.29,"l":14.185,"n":14052,"o":14.33,"t":"2026-06-17T04:00:00Z","v":1110405,"vw":14.987783},{"c":14.49,"h":15.44,"l":14.38,"n":12450,"o":15.18,"t":"2026-06-18T04:00:00Z","v":2875057,"vw":14.565399},{"c":14.94,"h":15.28,"l":14.55,"n":10127,"o":14.64,"t":"2026-06-22T04:00:00Z","v":800550,"vw":14.916022},{"c":14.85,"h":15.25,"l":14.65,"n":15169,"o":14.76,"t":"2026-06-23T04:00:00Z","v":1260912,"vw":15.022953},{"c":14.48,"h":15.03,"l":14.22,"n":11481,"o":14.85,"t":"2026-06-24T04:00:00Z","v":742607,"vw":14.557286},{"c":14.93,"h":15.48,"l":14.48,"n":12482,"o":14.48,"t":"2026-06-25T04:00:00Z","v":903661,"vw":14.949754},{"c":16.1,"h":16.28,"l":14.97,"n":21179,"o":15.04,"t":"2026-06-26T04:00:00Z","v":8126312,"vw":16.001692},{"c":18.6,"h":19.11,"l":15.85,"n":30582,"o":16.12,"t":"2026-06-29T04:00:00Z","v":2818633,"vw":17.817245},{"c":18.41,"h":19.12,"l":18.05,"n":20135,"o":18.6,"t":"2026-06-30T04:00:00Z","v":1378532,"vw":18.584478},{"c":18.39,"h":19.13,"l":17.98,"n":16368,"o":18.39,"t":"2026-07-01T04:00:00Z","v":1388824,"vw":18.41204},{"c":20.59,"h":22.22,"l":18.672,"n":40522,"o":18.72,"t":"2026-07-02T04:00:00Z","v":3911403,"vw":20.879763},{"c":20.1,"h":21,"l":19.21,"n":19904,"o":20.48,"t":"2026-07-06T04:00:00Z","v":1595188,"vw":19.801126},{"c":20.1,"h":20.84,"l":19.34,"n":16006,"o":20.22,"t":"2026-07-07T04:00:00Z","v":1369399,"vw":20.127458},{"c":20.31,"h":20.36,"l":19.05,"n":21645,"o":19.8,"t":"2026-07-08T04:00:00Z","v":2135615,"vw":19.769182},{"c":19.75,"h":20.95,"l":19.45,"n":17392,"o":20.17,"t":"2026-07-09T04:00:00Z","v":1597620,"vw":19.998784},{"c":19.14,"h":19.9,"l":17.67,"n":22941,"o":19.9,"t":"2026-07-10T04:00:00Z","v":2185040,"vw":18.552945},{"c":18.03,"h":19.33,"l":17.82,"n":18917,"o":18.88,"t":"2026-07-13T04:00:00Z","v":1107827,"vw":18.288945},{"c":18.5,"h":18.91,"l":18.01,"n":13338,"o":18.13,"t":"2026-07-14T04:00:00Z","v":911992,"vw":18.58478},{"c":18.08,"h":18.84,"l":17.9,"n":11755,"o":18.47,"t":"2026-07-15T04:00:00Z","v":767759,"vw":18.324078},{"c":17.34,"h":18.37,"l":17.135,"n":12668,"o":17.9,"t":"2026-07-16T04:00:00Z","v":849912,"vw":17.589017},{"c":18.09,"h":18.24,"l":16.67,"n":17162,"o":17.11,"t":"2026-07-17T04:00:00Z","v":999043,"vw":17.867322},{"c":17.45,"h":18.655,"l":17.06,"n":11941,"o":18.56,"t":"2026-07-20T04:00:00Z","v":663563,"vw":17.438195},{"c":20.05,"h":20.26,"l":17.28,"n":19462,"o":17.4,"t":"2026-07-21T04:00:00Z","v":1338626,"vw":19.333668},{"c":19.51,"h":20.39,"l":18.87,"n":13787,"o":20.02,"t":"2026-07-22T04:00:00Z","v":1010026,"vw":19.434994},{"c":18.98,"h":19.59,"l":18.765,"n":10187,"o":19.29,"t":"2026-07-23T04:00:00Z","v":553301,"vw":19.056141},{"c":19.26,"h":19.63,"l":18.3616,"n":10767,"o":18.99,"t":"2026-07-24T04:00:00Z","v":639121,"vw":19.159928},{"c":19.44,"h":20.74,"l":19.41,"n":14371,"o":19.42,"t":"2026-07-27T04:00:00Z","v":948280,"vw":19.972208},{"c":20,"h":20.27,"l":18.87,"n":11745,"o":19.6,"t":"2026-07-28T04:00:00Z","v":864955,"vw":19.635226},{"c":19.55,"h":20.53,"l":19.2,"n":12761,"o":20.24,"t":"2026-07-29T04:00:00Z","v":884878,"vw":19.775857},{"c":21.8,"h":21.9,"l":19.595,"n":13959,"o":19.91,"t":"2026-07-30T04:00:00Z","v":924626,"vw":21.011008},{"c":21.15,"h":21.72,"l":20.48,"n":13604,"o":21.51,"t":"2026-07-31T04:00:00Z","v":904832,"vw":20.993831},{"c":21.41,"h":21.97,"l":20.17,"n":12066,"o":20.97,"t":"2026-08-03T04:00:00Z","v":851914,"vw":21.246467},{"c":22.25,"h":22.49,"l":21.51,"n":12943,"o":21.55,"t":"2026-08-04T04:00:00Z","v":834926,"vw":22.166865},{"c":22.27,"h":23.07,"l":22.04,"n":10290,"o":22.45,"t":"2026-08-05T04:00:00Z","v":723207,"vw":22.35974},{"c":23.7,"h":23.79,"l":21.9,"n":11176,"o":22.01,"t":"2026-08-06T04:00:00Z","v":735483,"vw":23.320392},{"c":23.67,"h":24.34,"l":22.73,"n":11171,"o":24.1,"t":"2026-08-07T04:00:00Z","v":801843,"vw":23.605105},{"c":23.37,"h":23.84,"l":22.95,"n":10802,"o":23.35,"t":"2026-08-10T04:00:00Z","v":602148,"vw":23.329514},{"c":23.59,"h":23.79,"l":22.8,"n":10774,"o":23.09,"t":"2026-08-11T04:00:00Z","v":646988,"vw":23.363375},{"c":22.34,"h":23.51,"l":21.75,"n":15231,"o":23.48,"t":"2026-08-12T04:00:00Z","v":991385,"vw":22.383495},{"c":23.29,"h":23.57,"l":21.8,"n":19159,"o":22.01,"t":"2026-08-13T04:00:00Z","v":924559,"vw":23.099234},{"c":23.03,"h":23.35,"l":22.38,"n":9488,"o":23.33,"t":"2026-08-14T04:00:00Z","v":416863,"vw":22.846689},{"c":23.01,"h":23.135,"l":22.4,"n":10482,"o":22.91,"t":"2026-08-17T04:00:00Z","v":788466,"vw":22.941737},{"c":23.28,"h":23.845,"l":22.62,"n":13546,"o":22.82,"t":"2026-08-18T04:00:00Z","v":1006876,"vw":23.374966},{"c":23.58,"h":24.54,"l":23.56,"n":14992,"o":24.05,"t":"2026-08-19T04:00:00Z","v":1041419,"vw":23.888557},{"c":23.065,"h":23.405,"l":22.79,"n":14018,"o":23.05,"t":"2026-08-20T04:00:00Z","v":646917,"vw":23.094022},{"c":23.36,"h":23.86,"l":23.07,"n":10817,"o":23.58,"t":"2026-08-21T04:00:00Z","v":614265,"vw":23.539831},{"c":22.71,"h":23.175,"l":21.9,"n":11418,"o":23.12,"t":"2026-08-24T04:00:00Z","v":500031,"vw":22.597401},{"c":24.01,"h":24.45,"l":23.02,"n":12515,"o":23.02,"t":"2026-08-25T04:00:00Z","v":1216217,"vw":23.96132},{"c":23.67,"h":24.09,"l":23.39,"n":9134,"o":23.68,"t":"2026-08-26T04:00:00Z","v":446353,"vw":23.674696},{"c":23.53,"h":23.985,"l":23.14,"n":10078,"o":23.62,"t":"2026-08-27T04:00:00Z","v":620690,"vw":23.593775},{"c":22.65,"h":23.29,"l":22.3792,"n":9349,"o":23.2,"t":"2026-08-28T04:00:00Z","v":490311,"vw":22.696832},{"c":22.48,"h":22.76,"l":22.28,"n":9516,"o":22.5,"t":"2026-08-31T04:00:00Z","v":848011,"vw":22.488436},{"c":22.64,"h":22.88,"l":22.0509,"n":10325,"o":22.32,"t":"2026-09-01T04:00:00Z","v":605668,"vw":22.587132},{"c":24.76,"h":24.88,"l":22.67,"n":12188,"o":22.765,"t":"2026-09-02T04:00:00Z","v":818137,"vw":24.313269},{"c":24.24,"h":24.94,"l":23.88,"n":11513,"o":24.8,"t":"2026-09-03T04:00:00Z","v":536380,"vw":24.227925},{"c":25.05,"h":25.17,"l":24,"n":10265,"o":24.17,"t":"2026-09-04T04:00:00Z","v":420005,"vw":24.806071},{"c":25.1,"h":26,"l":24.1,"n":16205,"o":24.75,"t":"2026-09-08T04:00:00Z","v":854234,"vw":25.348687},{"c":23.235,"h":24.6,"l":23.21,"n":14785,"o":24.47,"t":"2026-09-09T04:00:00Z","v":819953,"vw":23.72778},{"c":22.34,"h":23.09,"l":22.09,"n":12307,"o":22.96,"t":"2026-09-10T04:00:00Z","v":689927,"vw":22.496227},{"c":22.3,"h":23.47,"l":22.2,"n":11765,"o":22.83,"t":"2026-09-11T04:00:00Z","v":798490,"vw":22.555193},{"c":23.08,"h":23.56,"l":22.27,"n":11591,"o":22.39,"t":"2026-09-14T04:00:00Z","v":885980,"vw":23.136347},{"c":22.32,"h":23.06,"l":22.04,"n":14047,"o":23.06,"t":"2026-09-15T04:00:00Z","v":729876,"vw":22.379857},{"c":21.95,"h":22.52,"l":21.81,"n":16347,"o":22.39,"t":"2026-09-16T04:00:00Z","v":1495132,"vw":22.105126},{"c":21.89,"h":23.05,"l":21.8,"n":19484,"o":22.53,"t":"2026-09-17T04:00:00Z","v":1539524,"vw":22.158458},{"c":21.4,"h":22,"l":21.23,"n":17797,"o":21.92,"t":"2026-09-18T04:00:00Z","v":3724333,"vw":21.420505},{"c":21.89,"h":22.162,"l":21.44,"n":19240,"o":21.82,"t":"2026-09-21T04:00:00Z","v":1860441,"vw":21.812922},{"c":22,"h":23.82,"l":21.61,"n":25204,"o":21.83,"t":"2026-09-22T04:00:00Z","v":2572457,"vw":22.794453},{"c":19.37,"h":22.02,"l":18.8918,"n":25064,"o":22,"t":"2026-09-23T04:00:00Z","v":2759358,"vw":19.851423},{"c":18.44,"h":19.3699,"l":17.55,"n":25411,"o":19.02,"t":"2026-09-24T04:00:00Z","v":1915369,"vw":18.35213},{"c":18.52,"h":18.71,"l":17.95,"n":12543,"o":18.62,"t":"2026-09-25T04:00:00Z","v":788196,"vw":18.406887},{"c":18.31,"h":18.74,"l":18.02,"n":14565,"o":18.36,"t":"2026-09-28T04:00:00Z","v":924274,"vw":18.341933},{"c":18.33,"h":18.77,"l":17.52,"n":17755,"o":18.63,"t":"2026-09-29T04:00:00Z","v":1384026,"vw":18.125259},{"c":19.08,"h":19.81,"l":18.38,"n":15559,"o":18.54,"t":"2026-09-30T04:00:00Z","v":1069934,"vw":19.304662},{"c":18.06,"h":19.3,"l":18,"n":12896,"o":18.97,"t":"2026-10-01T04:00:00Z","v":876806,"vw":18.390154},{"c":18.69,"h":18.99,"l":18.09,"n":13064,"o":18.09,"t":"2026-10-02T04:00:00Z","v":773286,"vw":18.588035},{"c":18.58,"h":19.18,"l":18.07,"n":11390,"o":18.63,"t":"2026-10-05T04:00:00Z","v":648619,"vw":18.7357},{"c":18.31,"h":18.87,"l":17.97,"n":8688,"o":18.85,"t":"2026-10-06T04:00:00Z","v":472861,"vw":18.345542},{"c":18.78,"h":18.895,"l":17.86,"n":9165,"o":18.09,"t":"2026-10-07T04:00:00Z","v":562991,"vw":18.634702},{"c":19.13,"h":19.88,"l":18.08,"n":15923,"o":18.64,"t":"2026-10-08T04:00:00Z","v":1406605,"vw":18.809141},{"c":19.9,"h":20.27,"l":18.85,"n":12538,"o":18.99,"t":"2026-10-09T04:00:00Z","v":1102378,"vw":19.892202},{"c":19.8,"h":20.52,"l":19.55,"n":12448,"o":19.79,"t":"2026-10-12T04:00:00Z","v":867450,"vw":20.036812},{"c":19.06,"h":19.95,"l":18.975,"n":10949,"o":19.5,"t":"2026-10-13T04:00:00Z","v":949450,"vw":19.383502},{"c":18.75,"h":19.74,"l":18.55,"n":14084,"o":18.79,"t":"2026-10-14T04:00:00Z","v":927184,"vw":18.942887},{"c":19.34,"h":20.25,"l":18.78,"n":11583,"o":18.85,"t":"2026-10-15T04:00:00Z","v":696799,"vw":19.56383},{"c":18.03,"h":19.45,"l":17.9998,"n":10485,"o":19.45,"t":"2026-10-16T04:00:00Z","v":735173,"vw":18.31489},{"c":18.04,"h":18.72,"l":17.73,"n":13701,"o":18.37,"t":"2026-10-19T04:00:00Z","v":724839,"vw":18.092832},{"c":19.03,"h":19.55,"l":18,"n":11643,"o":18.06,"t":"2026-10-20T04:00:00Z","v":796015,"vw":19.024188},{"c":18.94,"h":19.79,"l":18.791,"n":13556,"o":19.18,"t":"2026-10-21T04:00:00Z","v":817628,"vw":19.236345},{"c":18.94,"h":19.44,"l":18.65,"n":11791,"o":18.87,"t":"2026-10-22T04:00:00Z","v":723523,"vw":18.945764}],"volatilityBars":[{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-09-22T11:00:00Z","v":747,"vw":21.63},{"c":21.825,"h":21.9,"l":21.61,"n":255,"o":21.83,"t":"2026-09-22T13:30:00Z","v":22569,"vw":21.820293},{"c":22.71,"h":22.71,"l":21.82,"n":784,"o":21.85,"t":"2026-09-22T13:45:00Z","v":100577,"vw":22.135457},{"c":23.12,"h":23.41,"l":22.76,"n":2918,"o":22.83,"t":"2026-09-22T14:00:00Z","v":240053,"vw":23.0108},{"c":22.59,"h":23.14,"l":22.4,"n":1022,"o":23.1301,"t":"2026-09-22T14:15:00Z","v":74975,"vw":22.667258},{"c":22.8169,"h":22.87,"l":22.43,"n":713,"o":22.63,"t":"2026-09-22T14:30:00Z","v":64103,"vw":22.625246},{"c":23.09,"h":23.17,"l":22.8,"n":834,"o":22.87,"t":"2026-09-22T14:45:00Z","v":44438,"vw":23.040189},{"c":23.41,"h":23.51,"l":23.02,"n":1798,"o":23.09,"t":"2026-09-22T15:00:00Z","v":204309,"vw":23.303465},{"c":23.55,"h":23.82,"l":23.42,"n":1703,"o":23.44,"t":"2026-09-22T15:15:00Z","v":243294,"vw":23.595577},{"c":23.295,"h":23.61,"l":23.295,"n":917,"o":23.57,"t":"2026-09-22T15:30:00Z","v":95411,"vw":23.524704},{"c":23.46,"h":23.46,"l":23.225,"n":517,"o":23.34,"t":"2026-09-22T15:45:00Z","v":38164,"vw":23.331066},{"c":22.84,"h":23.435,"l":22.82,"n":894,"o":23.4,"t":"2026-09-22T16:00:00Z","v":100260,"vw":23.299606},{"c":22.565,"h":22.86,"l":22.55,"n":419,"o":22.84,"t":"2026-09-22T16:15:00Z","v":26465,"vw":22.741059},{"c":22.66,"h":22.67,"l":22.55,"n":432,"o":22.57,"t":"2026-09-22T16:30:00Z","v":28016,"vw":22.61346},{"c":22.685,"h":22.71,"l":22.58,"n":369,"o":22.66,"t":"2026-09-22T16:45:00Z","v":24769,"vw":22.638738},{"c":22.675,"h":22.69,"l":22.62,"n":258,"o":22.66,"t":"2026-09-22T17:00:00Z","v":14360,"vw":22.649218},{"c":22.62,"h":22.7,"l":22.56,"n":314,"o":22.63,"t":"2026-09-22T17:15:00Z","v":30167,"vw":22.62414},{"c":22.74,"h":22.78,"l":22.61,"n":280,"o":22.61,"t":"2026-09-22T17:30:00Z","v":12761,"vw":22.697071},{"c":23.0375,"h":23.13,"l":22.67,"n":1033,"o":22.82,"t":"2026-09-22T17:45:00Z","v":84536,"vw":22.915728},{"c":23.1,"h":23.23,"l":23.0092,"n":716,"o":23.0092,"t":"2026-09-22T18:00:00Z","v":61366,"vw":23.104149},{"c":23.16,"h":23.42,"l":23.04,"n":748,"o":23.1,"t":"2026-09-22T18:15:00Z","v":80321,"vw":23.233642},{"c":23.015,"h":23.165,"l":22.91,"n":525,"o":23.165,"t":"2026-09-22T18:30:00Z","v":49734,"vw":23.033305},{"c":22.95,"h":23.125,"l":22.91,"n":630,"o":23.015,"t":"2026-09-22T18:45:00Z","v":55953,"vw":23.011829},{"c":22.925,"h":23,"l":22.85,"n":747,"o":22.91,"t":"2026-09-22T19:00:00Z","v":90031,"vw":22.936666},{"c":22.32,"h":22.95,"l":22.2,"n":1160,"o":22.95,"t":"2026-09-22T19:15:00Z","v":96727,"vw":22.565208},{"c":22.28,"h":22.37,"l":22.26,"n":1106,"o":22.33,"t":"2026-09-22T19:30:00Z","v":105929,"vw":22.312313},{"c":22,"h":22.37,"l":21.98,"n":3574,"o":22.295,"t":"2026-09-22T19:45:00Z","v":479983,"vw":22.092235},{"c":22,"h":22,"l":22,"n":22,"o":22,"t":"2026-09-22T20:00:00Z","v":94421,"vw":22},{"c":21.99,"h":21.99,"l":21.99,"n":3,"o":21.99,"t":"2026-09-23T08:00:00Z","v":268,"vw":21.99},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-09-23T11:45:00Z","v":130,"vw":22.01},{"c":21.61,"h":22.02,"l":21.545,"n":415,"o":22,"t":"2026-09-23T13:30:00Z","v":53709,"vw":21.769884},{"c":21.39,"h":21.665,"l":21.39,"n":390,"o":21.63,"t":"2026-09-23T13:45:00Z","v":26652,"vw":21.524311},{"c":21.595,"h":21.6654,"l":21.3582,"n":667,"o":21.395,"t":"2026-09-23T14:00:00Z","v":107593,"vw":21.516129},{"c":21.4,"h":21.64,"l":21.39,"n":325,"o":21.6175,"t":"2026-09-23T14:15:00Z","v":25711,"vw":21.51345},{"c":21,"h":21.46,"l":20.97,"n":680,"o":21.45,"t":"2026-09-23T14:30:00Z","v":45388,"vw":21.202915},{"c":20.61,"h":21,"l":20.51,"n":790,"o":20.97,"t":"2026-09-23T14:45:00Z","v":65014,"vw":20.774596},{"c":20.55,"h":20.64,"l":20.41,"n":449,"o":20.61,"t":"2026-09-23T15:00:00Z","v":47430,"vw":20.521285},{"c":20.31,"h":20.65,"l":20.23,"n":1075,"o":20.58,"t":"2026-09-23T15:15:00Z","v":94974,"vw":20.48462},{"c":20.39,"h":20.4084,"l":20.13,"n":764,"o":20.24,"t":"2026-09-23T15:30:00Z","v":106630,"vw":20.2651},{"c":20.26,"h":20.4013,"l":20.037,"n":818,"o":20.375,"t":"2026-09-23T15:45:00Z","v":110655,"vw":20.15649},{"c":20.08,"h":20.26,"l":20.01,"n":561,"o":20.19,"t":"2026-09-23T16:00:00Z","v":58661,"vw":20.111765},{"c":19.91,"h":20.16,"l":19.88,"n":700,"o":20.055,"t":"2026-09-23T16:15:00Z","v":78272,"vw":19.996274},{"c":19.89,"h":20.01,"l":19.78,"n":1043,"o":19.9,"t":"2026-09-23T16:30:00Z","v":153041,"vw":19.890931},{"c":19.72,"h":19.89,"l":19.67,"n":738,"o":19.89,"t":"2026-09-23T16:45:00Z","v":107280,"vw":19.722857},{"c":19.53,"h":19.85,"l":19.46,"n":892,"o":19.74,"t":"2026-09-23T17:00:00Z","v":133602,"vw":19.666171},{"c":19.5,"h":19.66,"l":19.5,"n":1071,"o":19.53,"t":"2026-09-23T17:15:00Z","v":144130,"vw":19.569145},{"c":19.64,"h":19.65,"l":19.4689,"n":529,"o":19.5,"t":"2026-09-23T17:30:00Z","v":70540,"vw":19.558473},{"c":19.46,"h":19.64,"l":19.45,"n":599,"o":19.64,"t":"2026-09-23T17:45:00Z","v":49026,"vw":19.508762},{"c":19.22,"h":19.51,"l":19.17,"n":663,"o":19.48,"t":"2026-09-23T18:00:00Z","v":57486,"vw":19.259412},{"c":19.14,"h":19.36,"l":19.13,"n":883,"o":19.24,"t":"2026-09-23T18:15:00Z","v":96909,"vw":19.285296},{"c":19.27,"h":19.38,"l":19.1128,"n":619,"o":19.1128,"t":"2026-09-23T18:30:00Z","v":45290,"vw":19.250481},{"c":19.165,"h":19.29,"l":19.15,"n":695,"o":19.27,"t":"2026-09-23T18:45:00Z","v":82683,"vw":19.187406},{"c":19.075,"h":19.15,"l":18.8918,"n":1141,"o":19.15,"t":"2026-09-23T19:00:00Z","v":83571,"vw":18.999848},{"c":19.255,"h":19.315,"l":19.06,"n":1717,"o":19.06,"t":"2026-09-23T19:15:00Z","v":139240,"vw":19.212226},{"c":19.595,"h":19.7687,"l":19.01,"n":2427,"o":19.255,"t":"2026-09-23T19:30:00Z","v":264887,"vw":19.419093},{"c":19.36,"h":19.955,"l":19.33,"n":4119,"o":19.61,"t":"2026-09-23T19:45:00Z","v":402719,"vw":19.652087},{"c":19.37,"h":19.37,"l":19.37,"n":12,"o":19.37,"t":"2026-09-23T20:00:00Z","v":102689,"vw":19.37},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-23T20:15:00Z","v":100,"vw":19.57},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-09-23T20:30:00Z","v":100,"vw":19.96},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-09-23T20:45:00Z","v":200,"vw":19.97},{"c":19.65,"h":19.65,"l":19.65,"n":17,"o":19.65,"t":"2026-09-23T22:30:00Z","v":272,"vw":19.65},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-23T23:15:00Z","v":300,"vw":19.57},{"c":19.377,"h":19.4,"l":19.377,"n":2,"o":19.4,"t":"2026-09-24T08:00:00Z","v":700,"vw":19.383571},{"c":19.3816,"h":19.3816,"l":19.3816,"n":1,"o":19.3816,"t":"2026-09-24T10:45:00Z","v":100,"vw":19.3816},{"c":19.3883,"h":19.3883,"l":19.3883,"n":1,"o":19.3883,"t":"2026-09-24T11:45:00Z","v":2000,"vw":19.3883},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-24T12:15:00Z","v":200,"vw":19.4},{"c":19.04,"h":19.26,"l":19,"n":35,"o":19.25,"t":"2026-09-24T13:15:00Z","v":9759,"vw":19.168841},{"c":18.76,"h":19.3699,"l":18.65,"n":1454,"o":19.04,"t":"2026-09-24T13:30:00Z","v":155467,"vw":19.028211},{"c":17.97,"h":18.765,"l":17.87,"n":1698,"o":18.73,"t":"2026-09-24T13:45:00Z","v":252335,"vw":18.268298},{"c":18.405,"h":18.405,"l":17.905,"n":1697,"o":17.96,"t":"2026-09-24T14:00:00Z","v":207198,"vw":18.19073},{"c":18.65,"h":18.68,"l":18.17,"n":523,"o":18.405,"t":"2026-09-24T14:15:00Z","v":42368,"vw":18.460809},{"c":18.6775,"h":18.708,"l":18.42,"n":1056,"o":18.625,"t":"2026-09-24T14:30:00Z","v":65307,"vw":18.509586},{"c":18.36,"h":18.72,"l":18.36,"n":847,"o":18.65,"t":"2026-09-24T14:45:00Z","v":40181,"vw":18.52759},{"c":18.27,"h":18.465,"l":18.27,"n":774,"o":18.36,"t":"2026-09-24T15:00:00Z","v":56502,"vw":18.372384},{"c":18.17,"h":18.32,"l":18.165,"n":629,"o":18.3,"t":"2026-09-24T15:15:00Z","v":38797,"vw":18.219545},{"c":18.195,"h":18.195,"l":18.02,"n":941,"o":18.18,"t":"2026-09-24T15:30:00Z","v":76829,"vw":18.093446},{"c":17.94,"h":18.24,"l":17.9101,"n":602,"o":18.22,"t":"2026-09-24T15:45:00Z","v":31037,"vw":18.057401},{"c":17.81,"h":17.925,"l":17.55,"n":1400,"o":17.925,"t":"2026-09-24T16:00:00Z","v":106282,"vw":17.749969},{"c":18.21,"h":18.25,"l":17.82,"n":620,"o":17.82,"t":"2026-09-24T16:15:00Z","v":26040,"vw":18.130857},{"c":18.29,"h":18.34,"l":18.065,"n":684,"o":18.19,"t":"2026-09-24T16:30:00Z","v":31175,"vw":18.19464},{"c":18.2,"h":18.31,"l":18.165,"n":572,"o":18.225,"t":"2026-09-24T16:45:00Z","v":24160,"vw":18.234305},{"c":18.31,"h":18.33,"l":18.14,"n":615,"o":18.2,"t":"2026-09-24T17:00:00Z","v":24414,"vw":18.223624},{"c":18.145,"h":18.31,"l":18.145,"n":716,"o":18.31,"t":"2026-09-24T17:15:00Z","v":37862,"vw":18.216434},{"c":18.14,"h":18.26,"l":18.14,"n":508,"o":18.15,"t":"2026-09-24T17:30:00Z","v":25445,"vw":18.196984},{"c":18.24,"h":18.25,"l":18.1,"n":629,"o":18.13,"t":"2026-09-24T17:45:00Z","v":35489,"vw":18.175867},{"c":18.36,"h":18.36,"l":18.11,"n":677,"o":18.25,"t":"2026-09-24T18:00:00Z","v":39421,"vw":18.234772},{"c":18.42,"h":18.44,"l":18.31,"n":803,"o":18.36,"t":"2026-09-24T18:15:00Z","v":47447,"vw":18.378435},{"c":18.495,"h":18.57,"l":18.4,"n":727,"o":18.42,"t":"2026-09-24T18:30:00Z","v":36312,"vw":18.468916},{"c":18.48,"h":18.57,"l":18.48,"n":607,"o":18.495,"t":"2026-09-24T18:45:00Z","v":26002,"vw":18.530689},{"c":18.3,"h":18.47,"l":18.3,"n":754,"o":18.47,"t":"2026-09-24T19:00:00Z","v":34101,"vw":18.37423},{"c":18.42,"h":18.425,"l":18.3,"n":1116,"o":18.3,"t":"2026-09-24T19:15:00Z","v":60108,"vw":18.370304},{"c":18.635,"h":18.65,"l":18.39,"n":1393,"o":18.44,"t":"2026-09-24T19:30:00Z","v":107367,"vw":18.466866},{"c":18.47,"h":18.68,"l":18.39,"n":3083,"o":18.62,"t":"2026-09-24T19:45:00Z","v":182370,"vw":18.494596},{"c":18.44,"h":18.44,"l":18.44,"n":7,"o":18.44,"t":"2026-09-24T20:00:00Z","v":88371,"vw":18.44},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-09-25T08:00:00Z","v":124,"vw":18.7},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-09-25T11:30:00Z","v":102,"vw":18.35},{"c":18.622,"h":18.622,"l":18.622,"n":1,"o":18.622,"t":"2026-09-25T12:00:00Z","v":100,"vw":18.622},{"c":18.6074,"h":18.6074,"l":18.6074,"n":1,"o":18.6074,"t":"2026-09-25T12:45:00Z","v":363,"vw":18.6074},{"c":18.395,"h":18.71,"l":18.34,"n":261,"o":18.62,"t":"2026-09-25T13:30:00Z","v":23465,"vw":18.55225},{"c":18.45,"h":18.4855,"l":18.175,"n":306,"o":18.175,"t":"2026-09-25T13:45:00Z","v":26372,"vw":18.31404},{"c":18.345,"h":18.5,"l":18.25,"n":385,"o":18.46,"t":"2026-09-25T14:00:00Z","v":27789,"vw":18.384505},{"c":18.22,"h":18.44,"l":18.17,"n":407,"o":18.3,"t":"2026-09-25T14:15:00Z","v":18132,"vw":18.315311},{"c":18.27,"h":18.3,"l":18.18,"n":333,"o":18.235,"t":"2026-09-25T14:30:00Z","v":15855,"vw":18.239916},{"c":18.29,"h":18.37,"l":18.22,"n":244,"o":18.26,"t":"2026-09-25T14:45:00Z","v":7466,"vw":18.293338},{"c":18.48,"h":18.61,"l":18.34,"n":347,"o":18.34,"t":"2026-09-25T15:00:00Z","v":30868,"vw":18.502947},{"c":18.53,"h":18.57,"l":18.51,"n":313,"o":18.515,"t":"2026-09-25T15:15:00Z","v":18591,"vw":18.539339},{"c":18.42,"h":18.59,"l":18.41,"n":210,"o":18.57,"t":"2026-09-25T15:30:00Z","v":7618,"vw":18.504441},{"c":18.42,"h":18.445,"l":18.28,"n":364,"o":18.36,"t":"2026-09-25T15:45:00Z","v":20158,"vw":18.375595},{"c":18.42,"h":18.6399,"l":18.35,"n":391,"o":18.39,"t":"2026-09-25T16:00:00Z","v":20109,"vw":18.54737},{"c":18.3,"h":18.49,"l":18.26,"n":458,"o":18.42,"t":"2026-09-25T16:15:00Z","v":19164,"vw":18.355792},{"c":18.14,"h":18.295,"l":18.12,"n":285,"o":18.295,"t":"2026-09-25T16:30:00Z","v":15657,"vw":18.201238},{"c":18.0995,"h":18.15,"l":18.09,"n":292,"o":18.11,"t":"2026-09-25T16:45:00Z","v":8671,"vw":18.122296},{"c":18.03,"h":18.085,"l":18.02,"n":350,"o":18.0752,"t":"2026-09-25T17:00:00Z","v":16644,"vw":18.045562},{"c":18.02,"h":18.03,"l":17.95,"n":338,"o":18.01,"t":"2026-09-25T17:15:00Z","v":15178,"vw":17.992563},{"c":18.09,"h":18.095,"l":17.9881,"n":268,"o":17.9881,"t":"2026-09-25T17:30:00Z","v":10324,"vw":18.030135},{"c":18.05,"h":18.095,"l":18.02,"n":276,"o":18.095,"t":"2026-09-25T17:45:00Z","v":13003,"vw":18.059439},{"c":18.0986,"h":18.12,"l":18.04,"n":386,"o":18.05,"t":"2026-09-25T18:00:00Z","v":20083,"vw":18.088623},{"c":18.07,"h":18.135,"l":18.07,"n":342,"o":18.11,"t":"2026-09-25T18:15:00Z","v":14953,"vw":18.110533},{"c":18.24,"h":18.24,"l":18.08,"n":294,"o":18.08,"t":"2026-09-25T18:30:00Z","v":13140,"vw":18.183642},{"c":18.34,"h":18.34,"l":18.23,"n":446,"o":18.24,"t":"2026-09-25T18:45:00Z","v":22138,"vw":18.281787},{"c":18.38,"h":18.415,"l":18.35,"n":496,"o":18.35,"t":"2026-09-25T19:00:00Z","v":21428,"vw":18.366435},{"c":18.3,"h":18.395,"l":18.29,"n":455,"o":18.38,"t":"2026-09-25T19:15:00Z","v":27707,"vw":18.330923},{"c":18.485,"h":18.485,"l":18.29,"n":846,"o":18.3,"t":"2026-09-25T19:30:00Z","v":53064,"vw":18.358645},{"c":18.54,"h":18.62,"l":18.415,"n":2640,"o":18.49,"t":"2026-09-25T19:45:00Z","v":179830,"vw":18.533104},{"c":18.52,"h":18.52,"l":18.52,"n":14,"o":18.52,"t":"2026-09-25T20:00:00Z","v":101902,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-25T20:30:00Z","v":4068,"vw":18.52},{"c":18.52,"h":18.52,"l":18.5,"n":2,"o":18.5,"t":"2026-09-28T08:00:00Z","v":200,"vw":18.51},{"c":18.6936,"h":18.6936,"l":18.6936,"n":1,"o":18.6936,"t":"2026-09-28T13:15:00Z","v":150,"vw":18.6936},{"c":18.18,"h":18.37,"l":18.02,"n":236,"o":18.36,"t":"2026-09-28T13:30:00Z","v":30115,"vw":18.280415},{"c":18.21,"h":18.35,"l":18.15,"n":493,"o":18.23,"t":"2026-09-28T13:45:00Z","v":25009,"vw":18.238746},{"c":18.37,"h":18.56,"l":18.21,"n":477,"o":18.32,"t":"2026-09-28T14:00:00Z","v":24783,"vw":18.39422},{"c":18.39,"h":18.44,"l":18.31,"n":397,"o":18.39,"t":"2026-09-28T14:15:00Z","v":15114,"vw":18.392127},{"c":18.23,"h":18.4,"l":18.195,"n":615,"o":18.4,"t":"2026-09-28T14:30:00Z","v":43805,"vw":18.24911},{"c":18.2447,"h":18.35,"l":18.21,"n":266,"o":18.25,"t":"2026-09-28T14:45:00Z","v":10247,"vw":18.265525},{"c":18.3,"h":18.31,"l":18.24,"n":310,"o":18.24,"t":"2026-09-28T15:00:00Z","v":17678,"vw":18.268703},{"c":18.3,"h":18.32,"l":18.23,"n":355,"o":18.29,"t":"2026-09-28T15:15:00Z","v":14180,"vw":18.266113},{"c":18.2,"h":18.32,"l":18.17,"n":450,"o":18.28,"t":"2026-09-28T15:30:00Z","v":20701,"vw":18.225474},{"c":18.36,"h":18.37,"l":18.12,"n":717,"o":18.17,"t":"2026-09-28T15:45:00Z","v":38117,"vw":18.225402},{"c":18.07,"h":18.36,"l":18.055,"n":492,"o":18.36,"t":"2026-09-28T16:00:00Z","v":38876,"vw":18.170682},{"c":18.24,"h":18.28,"l":18.05,"n":478,"o":18.095,"t":"2026-09-28T16:15:00Z","v":28836,"vw":18.20006},{"c":18.28,"h":18.385,"l":18.23,"n":394,"o":18.23,"t":"2026-09-28T16:30:00Z","v":27848,"vw":18.321778},{"c":18.285,"h":18.305,"l":18.25,"n":288,"o":18.28,"t":"2026-09-28T16:45:00Z","v":13467,"vw":18.274278},{"c":18.435,"h":18.49,"l":18.205,"n":469,"o":18.28,"t":"2026-09-28T17:00:00Z","v":21686,"vw":18.280206},{"c":18.6,"h":18.66,"l":18.29,"n":472,"o":18.4375,"t":"2026-09-28T17:15:00Z","v":44110,"vw":18.426603},{"c":18.61,"h":18.66,"l":18.57,"n":318,"o":18.6,"t":"2026-09-28T17:30:00Z","v":13394,"vw":18.617136},{"c":18.59,"h":18.7,"l":18.55,"n":361,"o":18.62,"t":"2026-09-28T17:45:00Z","v":10773,"vw":18.620644},{"c":18.73,"h":18.73,"l":18.57,"n":325,"o":18.5875,"t":"2026-09-28T18:00:00Z","v":10632,"vw":18.643072},{"c":18.57,"h":18.74,"l":18.54,"n":349,"o":18.7,"t":"2026-09-28T18:15:00Z","v":13451,"vw":18.654884},{"c":18.53,"h":18.585,"l":18.515,"n":375,"o":18.54,"t":"2026-09-28T18:30:00Z","v":16567,"vw":18.550094},{"c":18.52,"h":18.58,"l":18.42,"n":745,"o":18.53,"t":"2026-09-28T18:45:00Z","v":33417,"vw":18.515494},{"c":18.52,"h":18.655,"l":18.51,"n":384,"o":18.52,"t":"2026-09-28T19:00:00Z","v":21985,"vw":18.578048},{"c":18.48,"h":18.58,"l":18.48,"n":496,"o":18.52,"t":"2026-09-28T19:15:00Z","v":21665,"vw":18.525921},{"c":18.445,"h":18.53,"l":18.4,"n":564,"o":18.47,"t":"2026-09-28T19:30:00Z","v":35933,"vw":18.460357},{"c":18.32,"h":18.4397,"l":18.23,"n":2758,"o":18.41,"t":"2026-09-28T19:45:00Z","v":232117,"vw":18.330815},{"c":18.69,"h":18.69,"l":18.31,"n":24,"o":18.31,"t":"2026-09-28T20:00:00Z","v":79147,"vw":18.311089},{"c":18.45,"h":18.48,"l":18.38,"n":3,"o":18.48,"t":"2026-09-29T08:00:00Z","v":1500,"vw":18.460667},{"c":18.6482,"h":18.6746,"l":18.6482,"n":3,"o":18.6746,"t":"2026-09-29T12:00:00Z","v":2010,"vw":18.6614},{"c":18.59,"h":18.59,"l":18.59,"n":4,"o":18.59,"t":"2026-09-29T12:15:00Z","v":115,"vw":18.59},{"c":18.4625,"h":18.77,"l":18.42,"n":313,"o":18.63,"t":"2026-09-29T13:30:00Z","v":23356,"vw":18.568794},{"c":18.37,"h":18.49,"l":18.355,"n":228,"o":18.4,"t":"2026-09-29T13:45:00Z","v":15086,"vw":18.417277},{"c":18.29,"h":18.48,"l":18.24,"n":780,"o":18.385,"t":"2026-09-29T14:00:00Z","v":94565,"vw":18.335629},{"c":17.77,"h":18.34,"l":17.77,"n":685,"o":18.27,"t":"2026-09-29T14:15:00Z","v":80144,"vw":18.06999},{"c":17.745,"h":17.8769,"l":17.6702,"n":344,"o":17.76,"t":"2026-09-29T14:30:00Z","v":29602,"vw":17.729711},{"c":17.91,"h":18.015,"l":17.72,"n":1079,"o":17.77,"t":"2026-09-29T14:45:00Z","v":105158,"vw":17.914559},{"c":17.695,"h":17.9,"l":17.695,"n":437,"o":17.9,"t":"2026-09-29T15:00:00Z","v":15474,"vw":17.805049},{"c":17.59,"h":17.7299,"l":17.52,"n":943,"o":17.71,"t":"2026-09-29T15:15:00Z","v":109664,"vw":17.623126},{"c":17.74,"h":17.78,"l":17.62,"n":587,"o":17.62,"t":"2026-09-29T15:30:00Z","v":35738,"vw":17.712354},{"c":17.81,"h":17.83,"l":17.69,"n":564,"o":17.74,"t":"2026-09-29T15:45:00Z","v":31994,"vw":17.74567},{"c":17.965,"h":17.99,"l":17.7,"n":789,"o":17.76,"t":"2026-09-29T16:00:00Z","v":87919,"vw":17.792206},{"c":17.84,"h":18,"l":17.83,"n":347,"o":17.95,"t":"2026-09-29T16:15:00Z","v":16042,"vw":17.902609},{"c":17.77,"h":17.91,"l":17.77,"n":437,"o":17.85,"t":"2026-09-29T16:30:00Z","v":17192,"vw":17.852276},{"c":18.11,"h":18.17,"l":17.77,"n":438,"o":17.8,"t":"2026-09-29T16:45:00Z","v":19709,"vw":17.924211},{"c":18.12,"h":18.2537,"l":18.06,"n":472,"o":18.11,"t":"2026-09-29T17:00:00Z","v":19208,"vw":18.154989},{"c":18.2,"h":18.23,"l":18.0991,"n":477,"o":18.125,"t":"2026-09-29T17:15:00Z","v":25808,"vw":18.153316},{"c":18.15,"h":18.22,"l":18.11,"n":348,"o":18.22,"t":"2026-09-29T17:30:00Z","v":15535,"vw":18.159305},{"c":18.215,"h":18.235,"l":18.15,"n":394,"o":18.175,"t":"2026-09-29T17:45:00Z","v":19828,"vw":18.189005},{"c":18.305,"h":18.3699,"l":18.185,"n":668,"o":18.225,"t":"2026-09-29T18:00:00Z","v":32553,"vw":18.268753},{"c":18.2875,"h":18.32,"l":18.27,"n":296,"o":18.305,"t":"2026-09-29T18:15:00Z","v":9912,"vw":18.29231},{"c":18.4,"h":18.47,"l":18.205,"n":811,"o":18.27,"t":"2026-09-29T18:30:00Z","v":91859,"vw":18.297382},{"c":18.355,"h":18.45,"l":18.29,"n":673,"o":18.365,"t":"2026-09-29T18:45:00Z","v":47003,"vw":18.355908},{"c":18.355,"h":18.44,"l":18.28,"n":438,"o":18.33,"t":"2026-09-29T19:00:00Z","v":23561,"vw":18.35072},{"c":18.39,"h":18.452,"l":18.33,"n":633,"o":18.37,"t":"2026-09-29T19:15:00Z","v":26773,"vw":18.39265},{"c":18.34,"h":18.445,"l":18.32,"n":980,"o":18.39,"t":"2026-09-29T19:30:00Z","v":60130,"vw":18.384482},{"c":18.325,"h":18.49,"l":18.28,"n":3073,"o":18.35,"t":"2026-09-29T19:45:00Z","v":238066,"vw":18.375286},{"c":18.33,"h":18.33,"l":18.33,"n":11,"o":18.33,"t":"2026-09-29T20:00:00Z","v":78076,"vw":18.33},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-30T09:15:00Z","v":120,"vw":18.35},{"c":18.1,"h":18.5,"l":18.1,"n":46,"o":18.5,"t":"2026-09-30T11:30:00Z","v":5263,"vw":18.347564},{"c":18.3,"h":18.38,"l":18.3,"n":21,"o":18.38,"t":"2026-09-30T12:00:00Z","v":1269,"vw":18.34274},{"c":18.6,"h":18.6,"l":18.33,"n":11,"o":18.33,"t":"2026-09-30T12:30:00Z","v":1188,"vw":18.481828},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-09-30T12:45:00Z","v":4439,"vw":18.6},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-09-30T13:00:00Z","v":2600,"vw":18.7},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-09-30T13:15:00Z","v":180,"vw":18.36},{"c":18.725,"h":18.83,"l":18.38,"n":342,"o":18.54,"t":"2026-09-30T13:30:00Z","v":32207,"vw":18.668148},{"c":19.11,"h":19.3,"l":18.8,"n":465,"o":18.8,"t":"2026-09-30T13:45:00Z","v":61298,"vw":19.233408},{"c":19.5,"h":19.5,"l":18.99,"n":249,"o":19.08,"t":"2026-09-30T14:00:00Z","v":13087,"vw":19.197608},{"c":19.265,"h":19.5,"l":19.2,"n":358,"o":19.5,"t":"2026-09-30T14:15:00Z","v":20675,"vw":19.299459},{"c":19.17,"h":19.3,"l":19.135,"n":270,"o":19.19,"t":"2026-09-30T14:30:00Z","v":17430,"vw":19.182042},{"c":19.5989,"h":19.6,"l":19.2409,"n":382,"o":19.26,"t":"2026-09-30T14:45:00Z","v":32245,"vw":19.447379},{"c":19.61,"h":19.61,"l":19.4,"n":429,"o":19.51,"t":"2026-09-30T15:00:00Z","v":20634,"vw":19.49512},{"c":19.77,"h":19.79,"l":19.54,"n":576,"o":19.6,"t":"2026-09-30T15:15:00Z","v":37870,"vw":19.643374},{"c":19.655,"h":19.81,"l":19.495,"n":706,"o":19.77,"t":"2026-09-30T15:30:00Z","v":48907,"vw":19.668446},{"c":19.64,"h":19.76,"l":19.53,"n":546,"o":19.69,"t":"2026-09-30T15:45:00Z","v":28798,"vw":19.661416},{"c":19.505,"h":19.72,"l":19.49,"n":751,"o":19.595,"t":"2026-09-30T16:00:00Z","v":47308,"vw":19.614032},{"c":19.59,"h":19.59,"l":19.48,"n":400,"o":19.5,"t":"2026-09-30T16:15:00Z","v":18367,"vw":19.525546},{"c":19.22,"h":19.6466,"l":19.21,"n":487,"o":19.59,"t":"2026-09-30T16:30:00Z","v":18692,"vw":19.491184},{"c":19.27,"h":19.28,"l":19.2,"n":380,"o":19.21,"t":"2026-09-30T16:45:00Z","v":15325,"vw":19.247716},{"c":19.3,"h":19.43,"l":19.17,"n":773,"o":19.2626,"t":"2026-09-30T17:00:00Z","v":50635,"vw":19.264257},{"c":19.225,"h":19.3292,"l":19.205,"n":484,"o":19.29,"t":"2026-09-30T17:15:00Z","v":35628,"vw":19.283062},{"c":19.355,"h":19.46,"l":19.23,"n":418,"o":19.23,"t":"2026-09-30T17:30:00Z","v":25396,"vw":19.353455},{"c":19.47,"h":19.5,"l":19.29,"n":521,"o":19.36,"t":"2026-09-30T17:45:00Z","v":22672,"vw":19.412903},{"c":19.43,"h":19.52,"l":19.37,"n":431,"o":19.45,"t":"2026-09-30T18:00:00Z","v":17100,"vw":19.447277},{"c":19.515,"h":19.515,"l":19.36,"n":453,"o":19.42,"t":"2026-09-30T18:15:00Z","v":23268,"vw":19.420094},{"c":19.445,"h":19.55,"l":19.385,"n":564,"o":19.515,"t":"2026-09-30T18:30:00Z","v":25213,"vw":19.473042},{"c":19.28,"h":19.49,"l":19.28,"n":895,"o":19.445,"t":"2026-09-30T18:45:00Z","v":51342,"vw":19.39573},{"c":19.34,"h":19.34,"l":19.14,"n":670,"o":19.2925,"t":"2026-09-30T19:00:00Z","v":37121,"vw":19.236866},{"c":19.27,"h":19.36,"l":19.12,"n":720,"o":19.34,"t":"2026-09-30T19:15:00Z","v":35531,"vw":19.244763},{"c":19.255,"h":19.41,"l":19.195,"n":896,"o":19.275,"t":"2026-09-30T19:30:00Z","v":51305,"vw":19.296653},{"c":19.07,"h":19.3161,"l":19.05,"n":1981,"o":19.23,"t":"2026-09-30T19:45:00Z","v":114431,"vw":19.160626},{"c":19.08,"h":19.08,"l":19.08,"n":36,"o":19.08,"t":"2026-09-30T20:00:00Z","v":138196,"vw":19.08},{"c":18.97,"h":19.3,"l":18.85,"n":507,"o":18.97,"t":"2026-10-01T13:30:00Z","v":33064,"vw":19.054426},{"c":18.635,"h":18.88,"l":18.56,"n":318,"o":18.88,"t":"2026-10-01T13:45:00Z","v":14925,"vw":18.667413},{"c":18.72,"h":18.73,"l":18.51,"n":272,"o":18.59,"t":"2026-10-01T14:00:00Z","v":15068,"vw":18.636561},{"c":18.505,"h":18.72,"l":18.47,"n":408,"o":18.675,"t":"2026-10-01T14:15:00Z","v":23425,"vw":18.587537},{"c":18.57,"h":18.57,"l":18.38,"n":261,"o":18.47,"t":"2026-10-01T14:30:00Z","v":15797,"vw":18.487704},{"c":18.6,"h":18.66,"l":18.52,"n":274,"o":18.525,"t":"2026-10-01T14:45:00Z","v":14124,"vw":18.567469},{"c":18.42,"h":18.64,"l":18.42,"n":316,"o":18.62,"t":"2026-10-01T15:00:00Z","v":16591,"vw":18.533146},{"c":18.495,"h":18.645,"l":18.36,"n":300,"o":18.4,"t":"2026-10-01T15:15:00Z","v":16984,"vw":18.530669},{"c":18.425,"h":18.69,"l":18.36,"n":765,"o":18.49,"t":"2026-10-01T15:30:00Z","v":72533,"vw":18.459388},{"c":18.5,"h":18.6,"l":18.38,"n":531,"o":18.4678,"t":"2026-10-01T15:45:00Z","v":27645,"vw":18.487888},{"c":18.45,"h":18.61,"l":18.45,"n":472,"o":18.59,"t":"2026-10-01T16:00:00Z","v":21107,"vw":18.545917},{"c":18.69,"h":18.7,"l":18.43,"n":474,"o":18.445,"t":"2026-10-01T16:15:00Z","v":47022,"vw":18.577133},{"c":18.62,"h":18.75,"l":18.62,"n":363,"o":18.66,"t":"2026-10-01T16:30:00Z","v":18827,"vw":18.676078},{"c":18.54,"h":18.83,"l":18.5,"n":535,"o":18.61,"t":"2026-10-01T16:45:00Z","v":51649,"vw":18.667747},{"c":18.52,"h":18.645,"l":18.47,"n":390,"o":18.56,"t":"2026-10-01T17:00:00Z","v":16995,"vw":18.572879},{"c":18.71,"h":18.71,"l":18.52,"n":277,"o":18.525,"t":"2026-10-01T17:15:00Z","v":10924,"vw":18.612068},{"c":18.74,"h":18.86,"l":18.67,"n":305,"o":18.75,"t":"2026-10-01T17:30:00Z","v":13306,"vw":18.756523},{"c":18.59,"h":18.76,"l":18.56,"n":286,"o":18.74,"t":"2026-10-01T17:45:00Z","v":10559,"vw":18.666845},{"c":18.54,"h":18.62,"l":18.48,"n":404,"o":18.62,"t":"2026-10-01T18:00:00Z","v":16550,"vw":18.530963},{"c":18.55,"h":18.605,"l":18.51,"n":300,"o":18.51,"t":"2026-10-01T18:15:00Z","v":13477,"vw":18.571502},{"c":18.49,"h":18.64,"l":18.49,"n":263,"o":18.55,"t":"2026-10-01T18:30:00Z","v":12007,"vw":18.555114},{"c":18.45,"h":18.49,"l":18.44,"n":342,"o":18.48,"t":"2026-10-01T18:45:00Z","v":13017,"vw":18.463498},{"c":18.48,"h":18.49,"l":18.42,"n":376,"o":18.46,"t":"2026-10-01T19:00:00Z","v":15509,"vw":18.445976},{"c":18.28,"h":18.5,"l":18.27,"n":529,"o":18.455,"t":"2026-10-01T19:15:00Z","v":27244,"vw":18.41037},{"c":18.11,"h":18.3,"l":18.11,"n":751,"o":18.295,"t":"2026-10-01T19:30:00Z","v":35464,"vw":18.240275},{"c":18.055,"h":18.1174,"l":18,"n":2264,"o":18.11,"t":"2026-10-01T19:45:00Z","v":180356,"vw":18.061266},{"c":18.04,"h":18.06,"l":18.04,"n":31,"o":18.06,"t":"2026-10-01T20:00:00Z","v":105565,"vw":18.059315},{"c":18.48,"h":18.48,"l":18.41,"n":5,"o":18.41,"t":"2026-10-01T20:45:00Z","v":4000,"vw":18.478104},{"c":18.01,"h":18.06,"l":18.01,"n":3,"o":18.06,"t":"2026-10-01T22:30:00Z","v":500,"vw":18.0316},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-10-02T08:45:00Z","v":200,"vw":18.33},{"c":18.56,"h":18.56,"l":18.15,"n":37,"o":18.15,"t":"2026-10-02T12:15:00Z","v":3065,"vw":18.223595},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-02T12:30:00Z","v":141,"vw":18.24},{"c":18.11,"h":18.56,"l":18.11,"n":37,"o":18.56,"t":"2026-10-02T13:15:00Z","v":3091,"vw":18.200725},{"c":18.4,"h":18.57,"l":18.09,"n":310,"o":18.09,"t":"2026-10-02T13:30:00Z","v":31835,"vw":18.29677},{"c":18.78,"h":18.78,"l":18.34,"n":395,"o":18.34,"t":"2026-10-02T13:45:00Z","v":22450,"vw":18.600289},{"c":18.89,"h":18.89,"l":18.675,"n":517,"o":18.735,"t":"2026-10-02T14:00:00Z","v":29419,"vw":18.761556},{"c":18.815,"h":18.99,"l":18.79,"n":401,"o":18.9,"t":"2026-10-02T14:15:00Z","v":14982,"vw":18.872175},{"c":18.72,"h":18.8499,"l":18.5442,"n":568,"o":18.76,"t":"2026-10-02T14:30:00Z","v":51397,"vw":18.696128},{"c":18.8,"h":18.85,"l":18.705,"n":380,"o":18.705,"t":"2026-10-02T14:45:00Z","v":15684,"vw":18.790973},{"c":18.58,"h":18.84,"l":18.53,"n":615,"o":18.795,"t":"2026-10-02T15:00:00Z","v":31128,"vw":18.660297},{"c":18.58,"h":18.62,"l":18.49,"n":425,"o":18.58,"t":"2026-10-02T15:15:00Z","v":13549,"vw":18.53749},{"c":18.6975,"h":18.7,"l":18.6,"n":297,"o":18.61,"t":"2026-10-02T15:30:00Z","v":8181,"vw":18.656597},{"c":18.72,"h":18.82,"l":18.685,"n":443,"o":18.685,"t":"2026-10-02T15:45:00Z","v":12674,"vw":18.739475},{"c":18.57,"h":18.81,"l":18.57,"n":573,"o":18.725,"t":"2026-10-02T16:00:00Z","v":34887,"vw":18.697108},{"c":18.43,"h":18.565,"l":18.43,"n":337,"o":18.565,"t":"2026-10-02T16:15:00Z","v":16664,"vw":18.497465},{"c":18.42,"h":18.54,"l":18.415,"n":346,"o":18.46,"t":"2026-10-02T16:30:00Z","v":25907,"vw":18.469705},{"c":18.37,"h":18.44,"l":18.37,"n":244,"o":18.415,"t":"2026-10-02T16:45:00Z","v":10346,"vw":18.414504},{"c":18.3017,"h":18.405,"l":18.3017,"n":264,"o":18.37,"t":"2026-10-02T17:00:00Z","v":9736,"vw":18.3666},{"c":18.32,"h":18.36,"l":18.2967,"n":295,"o":18.34,"t":"2026-10-02T17:15:00Z","v":11012,"vw":18.325778},{"c":18.3275,"h":18.38,"l":18.28,"n":240,"o":18.28,"t":"2026-10-02T17:30:00Z","v":9946,"vw":18.325998},{"c":18.38,"h":18.38,"l":18.31,"n":158,"o":18.335,"t":"2026-10-02T17:45:00Z","v":4249,"vw":18.330909},{"c":18.39,"h":18.43,"l":18.35,"n":486,"o":18.375,"t":"2026-10-02T18:00:00Z","v":30274,"vw":18.388469},{"c":18.38,"h":18.39,"l":18.36,"n":180,"o":18.39,"t":"2026-10-02T18:15:00Z","v":6665,"vw":18.37381},{"c":18.33,"h":18.4,"l":18.28,"n":327,"o":18.38,"t":"2026-10-02T18:30:00Z","v":13599,"vw":18.363628},{"c":18.3,"h":18.335,"l":18.28,"n":256,"o":18.31,"t":"2026-10-02T18:45:00Z","v":10469,"vw":18.298663},{"c":18.315,"h":18.34,"l":18.29,"n":329,"o":18.3,"t":"2026-10-02T19:00:00Z","v":12221,"vw":18.308461},{"c":18.38,"h":18.38,"l":18.315,"n":276,"o":18.315,"t":"2026-10-02T19:15:00Z","v":10311,"vw":18.36429},{"c":18.49,"h":18.52,"l":18.3875,"n":665,"o":18.39,"t":"2026-10-02T19:30:00Z","v":29159,"vw":18.451469},{"c":18.706,"h":18.71,"l":18.47,"n":2019,"o":18.4875,"t":"2026-10-02T19:45:00Z","v":153545,"vw":18.619866},{"c":18.69,"h":18.69,"l":18.69,"n":12,"o":18.69,"t":"2026-10-02T20:00:00Z","v":114946,"vw":18.69},{"c":18.69,"h":18.9514,"l":18.69,"n":2,"o":18.9514,"t":"2026-10-02T20:15:00Z","v":4313,"vw":18.702121},{"c":18.96,"h":18.98,"l":18.92,"n":10,"o":18.92,"t":"2026-10-02T20:30:00Z","v":2002,"vw":18.956432},{"c":18.8,"h":18.8,"l":18.8,"n":8,"o":18.8,"t":"2026-10-02T21:30:00Z","v":790,"vw":18.8},{"c":18.69,"h":18.69,"l":18.69,"n":4,"o":18.69,"t":"2026-10-05T08:00:00Z","v":1454,"vw":18.69},{"c":18.6602,"h":18.8,"l":18.6602,"n":2,"o":18.8,"t":"2026-10-05T08:30:00Z","v":1000,"vw":18.67418},{"c":18.9,"h":18.9,"l":18.85,"n":12,"o":18.85,"t":"2026-10-05T11:00:00Z","v":809,"vw":18.891667},{"c":18.7,"h":18.8,"l":18.7,"n":32,"o":18.8,"t":"2026-10-05T12:00:00Z","v":3266,"vw":18.790769},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-05T12:15:00Z","v":100,"vw":18.71},{"c":18.7,"h":18.7,"l":18.7,"n":8,"o":18.7,"t":"2026-10-05T13:15:00Z","v":2721,"vw":18.7},{"c":18.4599,"h":19.025,"l":18.4599,"n":287,"o":18.65,"t":"2026-10-05T13:30:00Z","v":26690,"vw":18.706124},{"c":18.585,"h":18.585,"l":18.44,"n":179,"o":18.45,"t":"2026-10-05T13:45:00Z","v":10600,"vw":18.463245},{"c":18.68,"h":18.78,"l":18.56,"n":161,"o":18.56,"t":"2026-10-05T14:00:00Z","v":6709,"vw":18.702944},{"c":18.22,"h":18.57,"l":18.21,"n":280,"o":18.57,"t":"2026-10-05T14:15:00Z","v":11219,"vw":18.348964},{"c":18.22,"h":18.255,"l":18.07,"n":488,"o":18.25,"t":"2026-10-05T14:30:00Z","v":23172,"vw":18.182483},{"c":18.335,"h":18.395,"l":18.19,"n":370,"o":18.225,"t":"2026-10-05T14:45:00Z","v":16717,"vw":18.315875},{"c":18.4,"h":18.41,"l":18.29,"n":227,"o":18.29,"t":"2026-10-05T15:00:00Z","v":6687,"vw":18.371867},{"c":18.52,"h":18.55,"l":18.4,"n":339,"o":18.4,"t":"2026-10-05T15:15:00Z","v":7798,"vw":18.459655},{"c":18.64,"h":18.64,"l":18.51,"n":201,"o":18.51,"t":"2026-10-05T15:30:00Z","v":4551,"vw":18.559808},{"c":18.6,"h":18.66,"l":18.5807,"n":257,"o":18.65,"t":"2026-10-05T15:45:00Z","v":7799,"vw":18.62259},{"c":18.71,"h":18.71,"l":18.545,"n":345,"o":18.6,"t":"2026-10-05T16:00:00Z","v":14309,"vw":18.576359},{"c":18.84,"h":18.845,"l":18.625,"n":330,"o":18.71,"t":"2026-10-05T16:15:00Z","v":13909,"vw":18.718296},{"c":19.015,"h":19.0287,"l":18.835,"n":414,"o":18.84,"t":"2026-10-05T16:30:00Z","v":28593,"vw":18.938367},{"c":19.065,"h":19.11,"l":19.01,"n":291,"o":19.015,"t":"2026-10-05T16:45:00Z","v":14835,"vw":19.059929},{"c":19.085,"h":19.085,"l":18.9664,"n":218,"o":19.07,"t":"2026-10-05T17:00:00Z","v":12606,"vw":19.031684},{"c":19.15,"h":19.15,"l":19.08,"n":271,"o":19.09,"t":"2026-10-05T17:15:00Z","v":12863,"vw":19.106077},{"c":19.08,"h":19.13,"l":19.055,"n":179,"o":19.13,"t":"2026-10-05T17:30:00Z","v":8122,"vw":19.086471},{"c":18.98,"h":19.18,"l":18.98,"n":330,"o":19.07,"t":"2026-10-05T17:45:00Z","v":12085,"vw":19.073972},{"c":18.985,"h":19.02,"l":18.92,"n":428,"o":19,"t":"2026-10-05T18:00:00Z","v":26464,"vw":18.977284},{"c":18.9241,"h":19,"l":18.92,"n":279,"o":18.985,"t":"2026-10-05T18:15:00Z","v":13330,"vw":18.962307},{"c":18.98,"h":19.015,"l":18.9321,"n":305,"o":18.9321,"t":"2026-10-05T18:30:00Z","v":14178,"vw":18.991461},{"c":18.995,"h":19.03,"l":18.96,"n":280,"o":18.98,"t":"2026-10-05T18:45:00Z","v":13997,"vw":18.998799},{"c":19,"h":19.03,"l":18.955,"n":374,"o":19.02,"t":"2026-10-05T19:00:00Z","v":19277,"vw":18.992013},{"c":19.02,"h":19.08,"l":18.99,"n":401,"o":19,"t":"2026-10-05T19:15:00Z","v":22911,"vw":19.02739},{"c":18.87,"h":19.05,"l":18.87,"n":661,"o":19.035,"t":"2026-10-05T19:30:00Z","v":30205,"vw":18.98265},{"c":18.62,"h":18.91,"l":18.53,"n":2178,"o":18.86,"t":"2026-10-05T19:45:00Z","v":141909,"vw":18.663091},{"c":18.58,"h":18.58,"l":18.58,"n":14,"o":18.58,"t":"2026-10-05T20:00:00Z","v":94187,"vw":18.58},{"c":19,"h":19,"l":18.83,"n":16,"o":18.83,"t":"2026-10-05T20:30:00Z","v":3135,"vw":18.94132},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-05T23:00:00Z","v":100,"vw":18.74},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-06T08:00:00Z","v":745,"vw":18.58},{"c":18.7,"h":18.7,"l":18.65,"n":15,"o":18.65,"t":"2026-10-06T11:00:00Z","v":1055,"vw":18.655882},{"c":18.64,"h":18.64,"l":18.58,"n":7,"o":18.64,"t":"2026-10-06T11:15:00Z","v":1625,"vw":18.603607},{"c":18.8585,"h":18.8585,"l":18.58,"n":19,"o":18.65,"t":"2026-10-06T12:15:00Z","v":2285,"vw":18.661116},{"c":18.76,"h":18.76,"l":18.76,"n":9,"o":18.76,"t":"2026-10-06T12:45:00Z","v":1787,"vw":18.76},{"c":18.41,"h":18.87,"l":18.21,"n":143,"o":18.85,"t":"2026-10-06T13:30:00Z","v":16446,"vw":18.661129},{"c":18.32,"h":18.41,"l":18.18,"n":140,"o":18.34,"t":"2026-10-06T13:45:00Z","v":9810,"vw":18.354474},{"c":18.115,"h":18.45,"l":18,"n":467,"o":18.33,"t":"2026-10-06T14:00:00Z","v":35894,"vw":18.155559},{"c":18.12,"h":18.15,"l":18.045,"n":294,"o":18.13,"t":"2026-10-06T14:15:00Z","v":23990,"vw":18.084663},{"c":18.1345,"h":18.1775,"l":17.97,"n":211,"o":18.125,"t":"2026-10-06T14:30:00Z","v":13246,"vw":18.104398},{"c":18.5644,"h":18.5644,"l":18.1345,"n":448,"o":18.1345,"t":"2026-10-06T14:45:00Z","v":32670,"vw":18.366122},{"c":18.6,"h":18.67,"l":18.5001,"n":268,"o":18.52,"t":"2026-10-06T15:00:00Z","v":13384,"vw":18.603575},{"c":18.79,"h":18.79,"l":18.55,"n":351,"o":18.58,"t":"2026-10-06T15:15:00Z","v":15110,"vw":18.660704},{"c":18.685,"h":18.7353,"l":18.595,"n":170,"o":18.7353,"t":"2026-10-06T15:30:00Z","v":5178,"vw":18.676934},{"c":18.555,"h":18.685,"l":18.54,"n":121,"o":18.685,"t":"2026-10-06T15:45:00Z","v":5029,"vw":18.556139},{"c":18.52,"h":18.56,"l":18.48,"n":93,"o":18.525,"t":"2026-10-06T16:00:00Z","v":2736,"vw":18.526087},{"c":18.49,"h":18.5338,"l":18.4,"n":152,"o":18.5338,"t":"2026-10-06T16:15:00Z","v":8109,"vw":18.470996},{"c":18.42,"h":18.51,"l":18.42,"n":110,"o":18.5,"t":"2026-10-06T16:30:00Z","v":3242,"vw":18.47593},{"c":18.4312,"h":18.4584,"l":18.4,"n":36,"o":18.4,"t":"2026-10-06T16:45:00Z","v":1211,"vw":18.426749},{"c":18.335,"h":18.4694,"l":18.335,"n":147,"o":18.46,"t":"2026-10-06T17:00:00Z","v":4911,"vw":18.420478},{"c":18.3,"h":18.36,"l":18.26,"n":110,"o":18.36,"t":"2026-10-06T17:15:00Z","v":3650,"vw":18.293956},{"c":18.37,"h":18.385,"l":18.28,"n":148,"o":18.28,"t":"2026-10-06T17:30:00Z","v":5884,"vw":18.330834},{"c":18.4,"h":18.45,"l":18.37,"n":304,"o":18.37,"t":"2026-10-06T17:45:00Z","v":14853,"vw":18.408546},{"c":18.43,"h":18.43,"l":18.4,"n":71,"o":18.4,"t":"2026-10-06T18:00:00Z","v":2882,"vw":18.416152},{"c":18.42,"h":18.47,"l":18.39,"n":149,"o":18.45,"t":"2026-10-06T18:15:00Z","v":4778,"vw":18.43863},{"c":18.365,"h":18.43,"l":18.365,"n":62,"o":18.43,"t":"2026-10-06T18:30:00Z","v":1659,"vw":18.387727},{"c":18.485,"h":18.485,"l":18.33,"n":329,"o":18.39,"t":"2026-10-06T18:45:00Z","v":14972,"vw":18.390177},{"c":18.42,"h":18.485,"l":18.38,"n":310,"o":18.485,"t":"2026-10-06T19:00:00Z","v":10138,"vw":18.422622},{"c":18.4,"h":18.44,"l":18.35,"n":483,"o":18.42,"t":"2026-10-06T19:15:00Z","v":26472,"vw":18.389307},{"c":18.32,"h":18.39,"l":18.27,"n":508,"o":18.39,"t":"2026-10-06T19:30:00Z","v":28929,"vw":18.314483},{"c":18.32,"h":18.38,"l":18.28,"n":1411,"o":18.3,"t":"2026-10-06T19:45:00Z","v":66272,"vw":18.331961},{"c":18.31,"h":18.31,"l":18.31,"n":14,"o":18.31,"t":"2026-10-06T20:00:00Z","v":67243,"vw":18.31},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-06T20:45:00Z","v":150,"vw":18.3},{"c":18.13,"h":18.25,"l":18.13,"n":4,"o":18.25,"t":"2026-10-07T08:00:00Z","v":1437,"vw":18.152403},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-07T10:30:00Z","v":167,"vw":18.31},{"c":18.3,"h":18.3,"l":18.275,"n":6,"o":18.275,"t":"2026-10-07T12:45:00Z","v":354,"vw":18.292857},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-07T13:15:00Z","v":211,"vw":18.02},{"c":18.386,"h":18.386,"l":17.86,"n":201,"o":18.09,"t":"2026-10-07T13:30:00Z","v":18977,"vw":18.08444},{"c":18.2751,"h":18.4,"l":18.19,"n":139,"o":18.29,"t":"2026-10-07T13:45:00Z","v":23854,"vw":18.310223},{"c":18.37,"h":18.48,"l":18.33,"n":127,"o":18.33,"t":"2026-10-07T14:00:00Z","v":4882,"vw":18.386365},{"c":18.33,"h":18.43,"l":18.27,"n":108,"o":18.43,"t":"2026-10-07T14:15:00Z","v":5761,"vw":18.335895},{"c":18.52,"h":18.58,"l":18.32,"n":305,"o":18.32,"t":"2026-10-07T14:30:00Z","v":18194,"vw":18.45382},{"c":18.675,"h":18.68,"l":18.4504,"n":238,"o":18.47,"t":"2026-10-07T14:45:00Z","v":17936,"vw":18.611164},{"c":18.52,"h":18.65,"l":18.475,"n":193,"o":18.63,"t":"2026-10-07T15:00:00Z","v":15739,"vw":18.580743},{"c":18.49,"h":18.58,"l":18.475,"n":78,"o":18.57,"t":"2026-10-07T15:15:00Z","v":3117,"vw":18.531326},{"c":18.41,"h":18.58,"l":18.41,"n":168,"o":18.5,"t":"2026-10-07T15:30:00Z","v":5381,"vw":18.50444},{"c":18.5775,"h":18.6037,"l":18.4,"n":241,"o":18.4,"t":"2026-10-07T15:45:00Z","v":7891,"vw":18.512701},{"c":18.52,"h":18.5951,"l":18.47,"n":298,"o":18.5951,"t":"2026-10-07T16:00:00Z","v":10495,"vw":18.525995},{"c":18.585,"h":18.6,"l":18.525,"n":219,"o":18.525,"t":"2026-10-07T16:15:00Z","v":9825,"vw":18.554312},{"c":18.57,"h":18.62,"l":18.56,"n":155,"o":18.61,"t":"2026-10-07T16:30:00Z","v":7830,"vw":18.580291},{"c":18.49,"h":18.64,"l":18.475,"n":211,"o":18.6,"t":"2026-10-07T16:45:00Z","v":13558,"vw":18.570384},{"c":18.6,"h":18.6,"l":18.54,"n":74,"o":18.54,"t":"2026-10-07T17:00:00Z","v":2369,"vw":18.564446},{"c":18.465,"h":18.57,"l":18.455,"n":282,"o":18.57,"t":"2026-10-07T17:15:00Z","v":13008,"vw":18.49977},{"c":18.59,"h":18.6,"l":18.49,"n":218,"o":18.49,"t":"2026-10-07T17:30:00Z","v":10025,"vw":18.528468},{"c":18.51,"h":18.6,"l":18.51,"n":157,"o":18.6,"t":"2026-10-07T17:45:00Z","v":6537,"vw":18.548662},{"c":18.76,"h":18.76,"l":18.51,"n":529,"o":18.51,"t":"2026-10-07T18:00:00Z","v":57810,"vw":18.68337},{"c":18.77,"h":18.78,"l":18.74,"n":236,"o":18.74,"t":"2026-10-07T18:15:00Z","v":9117,"vw":18.761006},{"c":18.87,"h":18.88,"l":18.76,"n":315,"o":18.8,"t":"2026-10-07T18:30:00Z","v":14124,"vw":18.821193},{"c":18.77,"h":18.895,"l":18.77,"n":162,"o":18.87,"t":"2026-10-07T18:45:00Z","v":5784,"vw":18.839677},{"c":18.745,"h":18.785,"l":18.69,"n":428,"o":18.785,"t":"2026-10-07T19:00:00Z","v":20680,"vw":18.723315},{"c":18.68,"h":18.74,"l":18.645,"n":312,"o":18.74,"t":"2026-10-07T19:15:00Z","v":16431,"vw":18.686996},{"c":18.72,"h":18.75,"l":18.59,"n":675,"o":18.69,"t":"2026-10-07T19:30:00Z","v":40124,"vw":18.675131},{"c":18.77,"h":18.845,"l":18.68,"n":1604,"o":18.72,"t":"2026-10-07T19:45:00Z","v":100786,"vw":18.777508},{"c":18.78,"h":18.78,"l":18.78,"n":10,"o":18.78,"t":"2026-10-07T20:00:00Z","v":74454,"vw":18.78},{"c":18.78,"h":18.78,"l":18.78,"n":2,"o":18.78,"t":"2026-10-07T20:30:00Z","v":1200,"vw":18.78},{"c":18.8,"h":18.9,"l":18.77,"n":3,"o":18.77,"t":"2026-10-08T08:00:00Z","v":1611,"vw":18.80784},{"c":18.78,"h":18.78,"l":18.78,"n":4,"o":18.78,"t":"2026-10-08T09:15:00Z","v":888,"vw":18.78},{"c":18.8,"h":18.8,"l":18.79,"n":4,"o":18.79,"t":"2026-10-08T09:30:00Z","v":550,"vw":18.796},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-08T12:15:00Z","v":150,"vw":18.8},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-08T12:30:00Z","v":500,"vw":19.09},{"c":18.17,"h":18.88,"l":18.13,"n":481,"o":18.64,"t":"2026-10-08T13:30:00Z","v":44298,"vw":18.361536},{"c":18.2,"h":18.36,"l":18.14,"n":426,"o":18.17,"t":"2026-10-08T13:45:00Z","v":48503,"vw":18.276462},{"c":18.2299,"h":18.25,"l":18.1,"n":278,"o":18.15,"t":"2026-10-08T14:00:00Z","v":14103,"vw":18.142173},{"c":18.25,"h":18.35,"l":18.13,"n":236,"o":18.185,"t":"2026-10-08T14:15:00Z","v":14029,"vw":18.258767},{"c":18.285,"h":18.475,"l":18.16,"n":340,"o":18.21,"t":"2026-10-08T14:30:00Z","v":25816,"vw":18.339944},{"c":18.41,"h":18.44,"l":18.21,"n":341,"o":18.25,"t":"2026-10-08T14:45:00Z","v":25264,"vw":18.29549},{"c":18.69,"h":18.72,"l":18.39,"n":551,"o":18.44,"t":"2026-10-08T15:00:00Z","v":34477,"vw":18.54868},{"c":18.94,"h":19.06,"l":18.705,"n":464,"o":18.705,"t":"2026-10-08T15:15:00Z","v":31459,"vw":18.917548},{"c":18.35,"h":18.92,"l":18.26,"n":673,"o":18.92,"t":"2026-10-08T15:30:00Z","v":81006,"vw":18.592477},{"c":18.25,"h":18.35,"l":18.21,"n":362,"o":18.35,"t":"2026-10-08T15:45:00Z","v":36921,"vw":18.289565},{"c":18.12,"h":18.38,"l":18.12,"n":798,"o":18.25,"t":"2026-10-08T16:00:00Z","v":162692,"vw":18.209045},{"c":18.21,"h":18.37,"l":18.08,"n":338,"o":18.12,"t":"2026-10-08T16:15:00Z","v":23707,"vw":18.19087},{"c":18.34,"h":18.35,"l":18.15,"n":389,"o":18.19,"t":"2026-10-08T16:30:00Z","v":28160,"vw":18.211476},{"c":18.695,"h":18.72,"l":18.21,"n":310,"o":18.305,"t":"2026-10-08T16:45:00Z","v":16777,"vw":18.47796},{"c":18.5963,"h":18.715,"l":18.53,"n":295,"o":18.66,"t":"2026-10-08T17:00:00Z","v":14955,"vw":18.617727},{"c":18.705,"h":18.72,"l":18.54,"n":393,"o":18.6,"t":"2026-10-08T17:15:00Z","v":17280,"vw":18.626445},{"c":18.895,"h":18.9,"l":18.7094,"n":313,"o":18.71,"t":"2026-10-08T17:30:00Z","v":18004,"vw":18.803923},{"c":19.05,"h":19.14,"l":18.895,"n":845,"o":18.895,"t":"2026-10-08T17:45:00Z","v":67685,"vw":19.027216},{"c":19.235,"h":19.235,"l":18.965,"n":565,"o":19.05,"t":"2026-10-08T18:00:00Z","v":32866,"vw":19.087384},{"c":19.17,"h":19.295,"l":19.13,"n":459,"o":19.27,"t":"2026-10-08T18:15:00Z","v":27130,"vw":19.213882},{"c":19.25,"h":19.29,"l":19.16,"n":333,"o":19.165,"t":"2026-10-08T18:30:00Z","v":16022,"vw":19.2289},{"c":19.33,"h":19.33,"l":19.14,"n":656,"o":19.24,"t":"2026-10-08T18:45:00Z","v":43312,"vw":19.222066},{"c":19.53,"h":19.88,"l":19.34,"n":1034,"o":19.35,"t":"2026-10-08T19:00:00Z","v":76850,"vw":19.529125},{"c":19.44,"h":19.55,"l":19.41,"n":604,"o":19.55,"t":"2026-10-08T19:15:00Z","v":37645,"vw":19.483363},{"c":19.21,"h":19.47,"l":19.2,"n":806,"o":19.45,"t":"2026-10-08T19:30:00Z","v":52674,"vw":19.307556},{"c":19.14,"h":19.22,"l":18.89,"n":3124,"o":19.2,"t":"2026-10-08T19:45:00Z","v":215153,"vw":19.103838},{"c":19.13,"h":19.13,"l":19.13,"n":11,"o":19.13,"t":"2026-10-08T20:00:00Z","v":178341,"vw":19.13},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-08T20:30:00Z","v":6900,"vw":19.13},{"c":19.67,"h":19.67,"l":19.67,"n":4,"o":19.67,"t":"2026-10-09T09:00:00Z","v":254,"vw":19.67},{"c":19.6,"h":19.72,"l":18.85,"n":421,"o":18.99,"t":"2026-10-09T13:30:00Z","v":38008,"vw":19.226167},{"c":19.89,"h":20.12,"l":19.585,"n":792,"o":19.59,"t":"2026-10-09T13:45:00Z","v":65008,"vw":19.889846},{"c":19.89,"h":20.27,"l":19.825,"n":1279,"o":19.94,"t":"2026-10-09T14:00:00Z","v":159119,"vw":20.037906},{"c":20.005,"h":20.04,"l":19.782,"n":388,"o":19.945,"t":"2026-10-09T14:15:00Z","v":42148,"vw":19.957665},{"c":19.745,"h":20.04,"l":19.65,"n":525,"o":20.025,"t":"2026-10-09T14:30:00Z","v":61633,"vw":19.826865},{"c":19.84,"h":19.84,"l":19.575,"n":491,"o":19.745,"t":"2026-10-09T14:45:00Z","v":36766,"vw":19.701218},{"c":19.81,"h":19.86,"l":19.75,"n":226,"o":19.81,"t":"2026-10-09T15:00:00Z","v":14671,"vw":19.823107},{"c":19.88,"h":19.9,"l":19.795,"n":183,"o":19.81,"t":"2026-10-09T15:15:00Z","v":10408,"vw":19.842104},{"c":19.72,"h":19.94,"l":19.71,"n":334,"o":19.93,"t":"2026-10-09T15:30:00Z","v":70966,"vw":19.86348},{"c":19.86,"h":19.91,"l":19.71,"n":379,"o":19.71,"t":"2026-10-09T15:45:00Z","v":21100,"vw":19.825531},{"c":19.93,"h":19.97,"l":19.82,"n":245,"o":19.85,"t":"2026-10-09T16:00:00Z","v":15588,"vw":19.876656},{"c":20.09,"h":20.11,"l":19.9,"n":509,"o":19.9,"t":"2026-10-09T16:15:00Z","v":58891,"vw":20.007332},{"c":20.055,"h":20.16,"l":20.055,"n":269,"o":20.09,"t":"2026-10-09T16:30:00Z","v":14155,"vw":20.108073},{"c":19.86,"h":20.08,"l":19.83,"n":207,"o":20.08,"t":"2026-10-09T16:45:00Z","v":13761,"vw":19.917324},{"c":19.735,"h":19.91,"l":19.735,"n":339,"o":19.86,"t":"2026-10-09T17:00:00Z","v":19764,"vw":19.834308},{"c":19.87,"h":19.88,"l":19.76,"n":269,"o":19.76,"t":"2026-10-09T17:15:00Z","v":24970,"vw":19.819368},{"c":20.05,"h":20.09,"l":19.86,"n":291,"o":19.86,"t":"2026-10-09T17:30:00Z","v":41807,"vw":20.008368},{"c":19.775,"h":20.04,"l":19.775,"n":458,"o":20.03,"t":"2026-10-09T17:45:00Z","v":28211,"vw":19.938778},{"c":19.91,"h":19.91,"l":19.725,"n":493,"o":19.77,"t":"2026-10-09T18:00:00Z","v":24187,"vw":19.801586},{"c":19.975,"h":19.99,"l":19.89,"n":349,"o":19.9,"t":"2026-10-09T18:15:00Z","v":29905,"vw":19.942972},{"c":19.82,"h":20.07,"l":19.82,"n":308,"o":20,"t":"2026-10-09T18:30:00Z","v":24234,"vw":19.977483},{"c":19.755,"h":19.91,"l":19.755,"n":290,"o":19.81,"t":"2026-10-09T18:45:00Z","v":12026,"vw":19.845642},{"c":19.77,"h":19.78,"l":19.74,"n":195,"o":19.755,"t":"2026-10-09T19:00:00Z","v":9804,"vw":19.768142},{"c":19.78,"h":19.87,"l":19.775,"n":363,"o":19.8,"t":"2026-10-09T19:15:00Z","v":15386,"vw":19.810505},{"c":19.885,"h":19.9,"l":19.76,"n":524,"o":19.7932,"t":"2026-10-09T19:30:00Z","v":24713,"vw":19.821655},{"c":19.885,"h":19.94,"l":19.85,"n":1654,"o":19.87,"t":"2026-10-09T19:45:00Z","v":84925,"vw":19.890569},{"c":19.9,"h":19.9,"l":19.9,"n":26,"o":19.9,"t":"2026-10-09T20:00:00Z","v":125562,"vw":19.9},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-12T12:30:00Z","v":100,"vw":20.05},{"c":19.633,"h":19.79,"l":19.55,"n":248,"o":19.79,"t":"2026-10-12T13:30:00Z","v":16590,"vw":19.701402},{"c":19.695,"h":19.85,"l":19.618,"n":218,"o":19.71,"t":"2026-10-12T13:45:00Z","v":12849,"vw":19.732896},{"c":19.835,"h":19.9,"l":19.62,"n":307,"o":19.695,"t":"2026-10-12T14:00:00Z","v":15815,"vw":19.724495},{"c":19.735,"h":19.83,"l":19.69,"n":263,"o":19.785,"t":"2026-10-12T14:15:00Z","v":14158,"vw":19.751849},{"c":19.885,"h":19.97,"l":19.62,"n":665,"o":19.74,"t":"2026-10-12T14:30:00Z","v":50051,"vw":19.795407},{"c":19.925,"h":19.95,"l":19.785,"n":239,"o":19.855,"t":"2026-10-12T14:45:00Z","v":9071,"vw":19.853541},{"c":20.095,"h":20.1,"l":19.86,"n":332,"o":19.9,"t":"2026-10-12T15:00:00Z","v":21066,"vw":19.978568},{"c":20.16,"h":20.19,"l":20.075,"n":312,"o":20.085,"t":"2026-10-12T15:15:00Z","v":13101,"vw":20.131185},{"c":20.1675,"h":20.26,"l":20.075,"n":676,"o":20.175,"t":"2026-10-12T15:30:00Z","v":46888,"vw":20.194691},{"c":20.24,"h":20.26,"l":20.19,"n":157,"o":20.2,"t":"2026-10-12T15:45:00Z","v":7047,"vw":20.236985},{"c":20.16,"h":20.26,"l":20.1,"n":367,"o":20.22,"t":"2026-10-12T16:00:00Z","v":32380,"vw":20.195291},{"c":20.245,"h":20.275,"l":20.13,"n":408,"o":20.13,"t":"2026-10-12T16:15:00Z","v":23705,"vw":20.238739},{"c":20.235,"h":20.285,"l":20.21,"n":283,"o":20.28,"t":"2026-10-12T16:30:00Z","v":10692,"vw":20.258215},{"c":20.17,"h":20.2,"l":20.17,"n":120,"o":20.2,"t":"2026-10-12T16:45:00Z","v":3343,"vw":20.182999},{"c":20.18,"h":20.19,"l":20.13,"n":234,"o":20.175,"t":"2026-10-12T17:00:00Z","v":6355,"vw":20.164835},{"c":20.285,"h":20.35,"l":20.2,"n":441,"o":20.2,"t":"2026-10-12T17:15:00Z","v":22208,"vw":20.264516},{"c":20.35,"h":20.35,"l":20.25,"n":368,"o":20.3,"t":"2026-10-12T17:30:00Z","v":11789,"vw":20.296947},{"c":20.1788,"h":20.52,"l":20.1788,"n":1106,"o":20.36,"t":"2026-10-12T17:45:00Z","v":96370,"vw":20.4246},{"c":20.08,"h":20.28,"l":20.069,"n":413,"o":20.19,"t":"2026-10-12T18:00:00Z","v":67252,"vw":20.241137},{"c":20.09,"h":20.14,"l":20.09,"n":242,"o":20.09,"t":"2026-10-12T18:15:00Z","v":12508,"vw":20.111491},{"c":20.075,"h":20.15,"l":20.045,"n":293,"o":20.06,"t":"2026-10-12T18:30:00Z","v":15019,"vw":20.093732},{"c":20.18,"h":20.2,"l":19.96,"n":596,"o":20.06,"t":"2026-10-12T18:45:00Z","v":56081,"vw":20.10083},{"c":19.965,"h":20.12,"l":19.95,"n":205,"o":20.12,"t":"2026-10-12T19:00:00Z","v":9576,"vw":20.041734},{"c":19.925,"h":20.05,"l":19.9,"n":279,"o":19.96,"t":"2026-10-12T19:15:00Z","v":12378,"vw":19.970102},{"c":19.89,"h":19.98,"l":19.82,"n":585,"o":19.935,"t":"2026-10-12T19:30:00Z","v":30289,"vw":19.902328},{"c":19.79,"h":19.91,"l":19.76,"n":2097,"o":19.88,"t":"2026-10-12T19:45:00Z","v":154544,"vw":19.819395},{"c":19.8,"h":19.8,"l":19.8,"n":11,"o":19.8,"t":"2026-10-12T20:00:00Z","v":67653,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-12T20:15:00Z","v":5424,"vw":19.8},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-13T13:15:00Z","v":268,"vw":19.5},{"c":19.35,"h":19.69,"l":19.109,"n":259,"o":19.52,"t":"2026-10-13T13:30:00Z","v":23559,"vw":19.429082},{"c":19.53,"h":19.695,"l":19.35,"n":472,"o":19.35,"t":"2026-10-13T13:45:00Z","v":34537,"vw":19.581554},{"c":19.55,"h":19.66,"l":19.475,"n":257,"o":19.53,"t":"2026-10-13T14:00:00Z","v":17821,"vw":19.559102},{"c":19.525,"h":19.61,"l":19.525,"n":168,"o":19.56,"t":"2026-10-13T14:15:00Z","v":9699,"vw":19.548161},{"c":19.835,"h":19.85,"l":19.47,"n":405,"o":19.54,"t":"2026-10-13T14:30:00Z","v":34978,"vw":19.607897},{"c":19.67,"h":19.88,"l":19.63,"n":233,"o":19.87,"t":"2026-10-13T14:45:00Z","v":15288,"vw":19.754969},{"c":19.72,"h":19.72,"l":19.63,"n":184,"o":19.68,"t":"2026-10-13T15:00:00Z","v":13015,"vw":19.674094},{"c":19.57,"h":19.79,"l":19.57,"n":203,"o":19.71,"t":"2026-10-13T15:15:00Z","v":11119,"vw":19.686946},{"c":19.72,"h":19.72,"l":19.55,"n":373,"o":19.58,"t":"2026-10-13T15:30:00Z","v":28542,"vw":19.627335},{"c":19.775,"h":19.95,"l":19.7,"n":475,"o":19.75,"t":"2026-10-13T15:45:00Z","v":53395,"vw":19.858749},{"c":19.65,"h":19.83,"l":19.59,"n":143,"o":19.775,"t":"2026-10-13T16:00:00Z","v":7451,"vw":19.69227},{"c":19.695,"h":19.77,"l":19.67,"n":223,"o":19.69,"t":"2026-10-13T16:15:00Z","v":11529,"vw":19.711616},{"c":19.57,"h":19.72,"l":19.56,"n":200,"o":19.685,"t":"2026-10-13T16:30:00Z","v":19833,"vw":19.642992},{"c":19.285,"h":19.68,"l":19.25,"n":462,"o":19.61,"t":"2026-10-13T16:45:00Z","v":163419,"vw":19.587672},{"c":19.3,"h":19.385,"l":19.285,"n":171,"o":19.285,"t":"2026-10-13T17:00:00Z","v":10238,"vw":19.34578},{"c":19.06,"h":19.215,"l":19.06,"n":184,"o":19.215,"t":"2026-10-13T17:15:00Z","v":9611,"vw":19.13098},{"c":19.045,"h":19.15,"l":19.045,"n":484,"o":19.075,"t":"2026-10-13T17:30:00Z","v":28765,"vw":19.093655},{"c":19.12,"h":19.15,"l":18.994,"n":476,"o":19.03,"t":"2026-10-13T17:45:00Z","v":34259,"vw":19.056351},{"c":19.18,"h":19.185,"l":19.03,"n":286,"o":19.12,"t":"2026-10-13T18:00:00Z","v":20442,"vw":19.095908},{"c":19.25,"h":19.275,"l":19.145,"n":339,"o":19.175,"t":"2026-10-13T18:15:00Z","v":17285,"vw":19.223005},{"c":19.23,"h":19.24,"l":19.19,"n":150,"o":19.24,"t":"2026-10-13T18:30:00Z","v":6853,"vw":19.223478},{"c":19.14,"h":19.23,"l":19.105,"n":411,"o":19.23,"t":"2026-10-13T18:45:00Z","v":18157,"vw":19.170458},{"c":19.21,"h":19.22,"l":19.15,"n":452,"o":19.15,"t":"2026-10-13T19:00:00Z","v":22313,"vw":19.178758},{"c":19.15,"h":19.205,"l":19.1,"n":390,"o":19.205,"t":"2026-10-13T19:15:00Z","v":19674,"vw":19.135345},{"c":19.06,"h":19.16,"l":19.05,"n":795,"o":19.14,"t":"2026-10-13T19:30:00Z","v":40038,"vw":19.116988},{"c":19.02,"h":19.24,"l":18.975,"n":2063,"o":19.11,"t":"2026-10-13T19:45:00Z","v":138021,"vw":19.096516},{"c":19.06,"h":19.06,"l":19.06,"n":7,"o":19.06,"t":"2026-10-13T20:00:00Z","v":112827,"vw":19.06},{"c":18.75,"h":18.97,"l":18.75,"n":6,"o":18.97,"t":"2026-10-13T20:15:00Z","v":2400,"vw":18.895156},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-14T08:30:00Z","v":400,"vw":19.08},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-14T12:30:00Z","v":100,"vw":19},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-14T13:15:00Z","v":197,"vw":18.73},{"c":19.38,"h":19.43,"l":18.55,"n":459,"o":18.79,"t":"2026-10-14T13:30:00Z","v":41269,"vw":18.932871},{"c":19.26,"h":19.5,"l":19.22,"n":301,"o":19.27,"t":"2026-10-14T13:45:00Z","v":23266,"vw":19.418208},{"c":19.13,"h":19.39,"l":19.0917,"n":221,"o":19.26,"t":"2026-10-14T14:00:00Z","v":9187,"vw":19.264269},{"c":19.26,"h":19.365,"l":19.13,"n":177,"o":19.22,"t":"2026-10-14T14:15:00Z","v":6738,"vw":19.242876},{"c":19.633,"h":19.645,"l":19.185,"n":340,"o":19.27,"t":"2026-10-14T14:30:00Z","v":16845,"vw":19.412539},{"c":19.63,"h":19.74,"l":19.57,"n":364,"o":19.69,"t":"2026-10-14T14:45:00Z","v":25746,"vw":19.652581},{"c":19.435,"h":19.63,"l":19.375,"n":401,"o":19.62,"t":"2026-10-14T15:00:00Z","v":21933,"vw":19.504967},{"c":19.41,"h":19.48,"l":19.395,"n":197,"o":19.48,"t":"2026-10-14T15:15:00Z","v":6034,"vw":19.433382},{"c":19.321,"h":19.43,"l":19.3206,"n":177,"o":19.395,"t":"2026-10-14T15:30:00Z","v":6084,"vw":19.367553},{"c":19.22,"h":19.415,"l":19,"n":662,"o":19.33,"t":"2026-10-14T15:45:00Z","v":47992,"vw":19.225624},{"c":18.89,"h":19.2249,"l":18.89,"n":507,"o":19.2138,"t":"2026-10-14T16:00:00Z","v":40938,"vw":19.072208},{"c":18.96,"h":19.05,"l":18.76,"n":588,"o":18.9021,"t":"2026-10-14T16:15:00Z","v":40093,"vw":18.88311},{"c":18.715,"h":19,"l":18.7,"n":471,"o":19,"t":"2026-10-14T16:30:00Z","v":18844,"vw":18.81501},{"c":18.98,"h":18.985,"l":18.6739,"n":747,"o":18.74,"t":"2026-10-14T16:45:00Z","v":74178,"vw":18.859773},{"c":19.085,"h":19.13,"l":19,"n":140,"o":19,"t":"2026-10-14T17:00:00Z","v":13165,"vw":19.073486},{"c":19.085,"h":19.155,"l":19.06,"n":318,"o":19.085,"t":"2026-10-14T17:15:00Z","v":18674,"vw":19.101213},{"c":19.06,"h":19.15,"l":19.05,"n":334,"o":19.075,"t":"2026-10-14T17:30:00Z","v":13712,"vw":19.094279},{"c":19.07,"h":19.11,"l":19.05,"n":353,"o":19.07,"t":"2026-10-14T17:45:00Z","v":17437,"vw":19.095527},{"c":18.995,"h":19.075,"l":18.91,"n":571,"o":19.075,"t":"2026-10-14T18:00:00Z","v":74313,"vw":18.991255},{"c":18.855,"h":19.03,"l":18.855,"n":254,"o":19,"t":"2026-10-14T18:15:00Z","v":12011,"vw":18.957577},{"c":18.77,"h":18.88,"l":18.77,"n":224,"o":18.88,"t":"2026-10-14T18:30:00Z","v":7214,"vw":18.821187},{"c":18.815,"h":18.82,"l":18.73,"n":324,"o":18.75,"t":"2026-10-14T18:45:00Z","v":11579,"vw":18.793289},{"c":18.63,"h":18.8,"l":18.59,"n":728,"o":18.8,"t":"2026-10-14T19:00:00Z","v":77834,"vw":18.658212},{"c":18.7,"h":18.745,"l":18.63,"n":648,"o":18.63,"t":"2026-10-14T19:15:00Z","v":23891,"vw":18.67812},{"c":18.61,"h":18.75,"l":18.59,"n":751,"o":18.72,"t":"2026-10-14T19:30:00Z","v":47619,"vw":18.668504},{"c":18.75,"h":18.78,"l":18.56,"n":2078,"o":18.62,"t":"2026-10-14T19:45:00Z","v":110452,"vw":18.716874},{"c":18.75,"h":18.75,"l":18.75,"n":17,"o":18.75,"t":"2026-10-14T20:00:00Z","v":80422,"vw":18.75},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-14T23:00:00Z","v":200,"vw":18.7},{"c":18.9611,"h":18.9611,"l":18.9611,"n":1,"o":18.9611,"t":"2026-10-15T11:00:00Z","v":270,"vw":18.9611},{"c":18.8141,"h":18.8141,"l":18.8141,"n":1,"o":18.8141,"t":"2026-10-15T12:00:00Z","v":100,"vw":18.8141},{"c":18.78,"h":18.78,"l":18.78,"n":2,"o":18.78,"t":"2026-10-15T12:30:00Z","v":101,"vw":18.78},{"c":19.14,"h":19.14,"l":18.78,"n":235,"o":18.85,"t":"2026-10-15T13:30:00Z","v":12453,"vw":18.928135},{"c":19.53,"h":19.55,"l":19.1867,"n":425,"o":19.24,"t":"2026-10-15T13:45:00Z","v":37233,"vw":19.42453},{"c":19.935,"h":20.02,"l":19.61,"n":727,"o":19.61,"t":"2026-10-15T14:00:00Z","v":56177,"vw":19.871324},{"c":20.03,"h":20.03,"l":19.78,"n":486,"o":19.99,"t":"2026-10-15T14:15:00Z","v":28943,"vw":19.921812},{"c":20.12,"h":20.145,"l":19.89,"n":646,"o":19.98,"t":"2026-10-15T14:30:00Z","v":44089,"vw":20.064683},{"c":19.965,"h":20.25,"l":19.93,"n":409,"o":20.12,"t":"2026-10-15T14:45:00Z","v":22037,"vw":20.090468},{"c":19.66,"h":20,"l":19.61,"n":502,"o":19.965,"t":"2026-10-15T15:00:00Z","v":42200,"vw":19.812432},{"c":19.62,"h":19.72,"l":19.57,"n":169,"o":19.67,"t":"2026-10-15T15:15:00Z","v":6491,"vw":19.620624},{"c":19.485,"h":19.63,"l":19.48,"n":213,"o":19.62,"t":"2026-10-15T15:30:00Z","v":7143,"vw":19.554766},{"c":19.575,"h":19.585,"l":19.53,"n":93,"o":19.53,"t":"2026-10-15T15:45:00Z","v":3671,"vw":19.570081},{"c":19.57,"h":19.685,"l":19.57,"n":210,"o":19.585,"t":"2026-10-15T16:00:00Z","v":7513,"vw":19.640917},{"c":19.56,"h":19.615,"l":19.51,"n":241,"o":19.615,"t":"2026-10-15T16:15:00Z","v":17900,"vw":19.537683},{"c":19.508,"h":19.635,"l":19.46,"n":706,"o":19.56,"t":"2026-10-15T16:30:00Z","v":43420,"vw":19.509063},{"c":19.57,"h":19.58,"l":19.495,"n":158,"o":19.52,"t":"2026-10-15T16:45:00Z","v":5278,"vw":19.525366},{"c":19.5,"h":19.54,"l":19.37,"n":322,"o":19.54,"t":"2026-10-15T17:00:00Z","v":25759,"vw":19.473537},{"c":19.495,"h":19.51,"l":19.4607,"n":177,"o":19.5,"t":"2026-10-15T17:15:00Z","v":9931,"vw":19.496308},{"c":19.59,"h":19.61,"l":19.46,"n":264,"o":19.49,"t":"2026-10-15T17:30:00Z","v":10522,"vw":19.516469},{"c":19.515,"h":19.61,"l":19.5,"n":261,"o":19.59,"t":"2026-10-15T17:45:00Z","v":9379,"vw":19.549515},{"c":19.415,"h":19.52,"l":19.39,"n":398,"o":19.52,"t":"2026-10-15T18:00:00Z","v":16060,"vw":19.448805},{"c":19.33,"h":19.47,"l":19.315,"n":289,"o":19.43,"t":"2026-10-15T18:15:00Z","v":33510,"vw":19.423645},{"c":19.3501,"h":19.38,"l":19.35,"n":190,"o":19.35,"t":"2026-10-15T18:30:00Z","v":7095,"vw":19.366463},{"c":19.42,"h":19.43,"l":19.335,"n":218,"o":19.35,"t":"2026-10-15T18:45:00Z","v":7508,"vw":19.38113},{"c":19.5,"h":19.51,"l":19.42,"n":208,"o":19.42,"t":"2026-10-15T19:00:00Z","v":8494,"vw":19.487625},{"c":19.315,"h":19.49,"l":19.3,"n":480,"o":19.49,"t":"2026-10-15T19:15:00Z","v":36436,"vw":19.404736},{"c":19.38,"h":19.41,"l":19.29,"n":799,"o":19.3,"t":"2026-10-15T19:30:00Z","v":37161,"vw":19.333285},{"c":19.33,"h":19.42,"l":19.27,"n":1620,"o":19.38,"t":"2026-10-15T19:45:00Z","v":77306,"vw":19.327671},{"c":19.34,"h":19.34,"l":19.34,"n":14,"o":19.34,"t":"2026-10-15T20:00:00Z","v":62181,"vw":19.34},{"c":19,"h":19.21,"l":19,"n":18,"o":19.21,"t":"2026-10-15T20:15:00Z","v":2016,"vw":19.030307},{"c":19.4423,"h":19.4423,"l":19.4423,"n":1,"o":19.4423,"t":"2026-10-15T23:45:00Z","v":100,"vw":19.4423},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-16T09:00:00Z","v":300,"vw":19.34},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-16T13:15:00Z","v":3699,"vw":19.34},{"c":18.878,"h":19.45,"l":18.78,"n":242,"o":19.45,"t":"2026-10-16T13:30:00Z","v":21167,"vw":19.1485},{"c":18.74,"h":18.883,"l":18.54,"n":242,"o":18.883,"t":"2026-10-16T13:45:00Z","v":19504,"vw":18.686332},{"c":19.03,"h":19.03,"l":18.7,"n":204,"o":18.73,"t":"2026-10-16T14:00:00Z","v":12542,"vw":18.844098},{"c":18.87,"h":19.08,"l":18.87,"n":181,"o":19.08,"t":"2026-10-16T14:15:00Z","v":5238,"vw":18.969051},{"c":18.84,"h":18.95,"l":18.78,"n":349,"o":18.87,"t":"2026-10-16T14:30:00Z","v":15885,"vw":18.850521},{"c":18.86,"h":18.87,"l":18.7801,"n":248,"o":18.845,"t":"2026-10-16T14:45:00Z","v":31092,"vw":18.820734},{"c":18.69,"h":18.83,"l":18.62,"n":228,"o":18.83,"t":"2026-10-16T15:00:00Z","v":7467,"vw":18.708894},{"c":18.51,"h":18.68,"l":18.4336,"n":245,"o":18.66,"t":"2026-10-16T15:15:00Z","v":12253,"vw":18.542067},{"c":18.52,"h":18.62,"l":18.49,"n":268,"o":18.52,"t":"2026-10-16T15:30:00Z","v":12090,"vw":18.537735},{"c":18.48,"h":18.68,"l":18.48,"n":170,"o":18.52,"t":"2026-10-16T15:45:00Z","v":11950,"vw":18.569865},{"c":18.29,"h":18.47,"l":18.29,"n":170,"o":18.44,"t":"2026-10-16T16:00:00Z","v":9268,"vw":18.324659},{"c":18.4,"h":18.42,"l":18.23,"n":309,"o":18.29,"t":"2026-10-16T16:15:00Z","v":14028,"vw":18.313648},{"c":18.28,"h":18.4,"l":18.28,"n":229,"o":18.36,"t":"2026-10-16T16:30:00Z","v":11311,"vw":18.343449},{"c":18.35,"h":18.4,"l":18.275,"n":259,"o":18.275,"t":"2026-10-16T16:45:00Z","v":16462,"vw":18.346354},{"c":18.35,"h":18.39,"l":18.32,"n":248,"o":18.39,"t":"2026-10-16T17:00:00Z","v":16154,"vw":18.363842},{"c":18.415,"h":18.42,"l":18.33,"n":229,"o":18.37,"t":"2026-10-16T17:15:00Z","v":12479,"vw":18.372473},{"c":18.48,"h":18.5,"l":18.4,"n":320,"o":18.4,"t":"2026-10-16T17:30:00Z","v":17067,"vw":18.458247},{"c":18.245,"h":18.53,"l":18.24,"n":338,"o":18.48,"t":"2026-10-16T17:45:00Z","v":20139,"vw":18.358762},{"c":18.165,"h":18.28,"l":18.165,"n":306,"o":18.245,"t":"2026-10-16T18:00:00Z","v":22326,"vw":18.224838},{"c":18.255,"h":18.26,"l":18.13,"n":262,"o":18.165,"t":"2026-10-16T18:15:00Z","v":13604,"vw":18.204707},{"c":18.44,"h":18.44,"l":18.23,"n":440,"o":18.255,"t":"2026-10-16T18:30:00Z","v":30339,"vw":18.326999},{"c":18.38,"h":18.44,"l":18.305,"n":281,"o":18.44,"t":"2026-10-16T18:45:00Z","v":23977,"vw":18.384687},{"c":18.43,"h":18.445,"l":18.35,"n":521,"o":18.38,"t":"2026-10-16T19:00:00Z","v":29952,"vw":18.394883},{"c":18.355,"h":18.45,"l":18.355,"n":336,"o":18.43,"t":"2026-10-16T19:15:00Z","v":16011,"vw":18.404674},{"c":18.17,"h":18.36,"l":18.17,"n":625,"o":18.355,"t":"2026-10-16T19:30:00Z","v":30322,"vw":18.263284},{"c":18.045,"h":18.17,"l":17.9998,"n":2451,"o":18.17,"t":"2026-10-16T19:45:00Z","v":171212,"vw":18.052633},{"c":18.03,"h":18.03,"l":18.03,"n":22,"o":18.03,"t":"2026-10-16T20:00:00Z","v":103107,"vw":18.03},{"c":17.96,"h":17.96,"l":17.7,"n":28,"o":17.78,"t":"2026-10-16T20:15:00Z","v":12908,"vw":17.708124},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-16T22:15:00Z","v":2000,"vw":18.02},{"c":18.185,"h":18.72,"l":18.185,"n":253,"o":18.33,"t":"2026-10-19T13:30:00Z","v":26705,"vw":18.469918},{"c":18.345,"h":18.475,"l":18.18,"n":222,"o":18.185,"t":"2026-10-19T13:45:00Z","v":13289,"vw":18.352217},{"c":18.25,"h":18.375,"l":18.2,"n":344,"o":18.345,"t":"2026-10-19T14:00:00Z","v":17959,"vw":18.284954},{"c":18.4112,"h":18.4387,"l":18.25,"n":399,"o":18.25,"t":"2026-10-19T14:15:00Z","v":14962,"vw":18.355002},{"c":18.155,"h":18.385,"l":17.99,"n":628,"o":18.37,"t":"2026-10-19T14:30:00Z","v":38938,"vw":18.168905},{"c":18.21,"h":18.25,"l":18.1,"n":475,"o":18.148,"t":"2026-10-19T14:45:00Z","v":22610,"vw":18.180653},{"c":18.155,"h":18.285,"l":18.125,"n":386,"o":18.18,"t":"2026-10-19T15:00:00Z","v":28668,"vw":18.217109},{"c":18.1,"h":18.19,"l":18.1,"n":316,"o":18.135,"t":"2026-10-19T15:15:00Z","v":9408,"vw":18.139723},{"c":18.06,"h":18.11,"l":17.93,"n":715,"o":18.1,"t":"2026-10-19T15:30:00Z","v":40715,"vw":18.044777},{"c":18.04,"h":18.16,"l":17.98,"n":399,"o":18.06,"t":"2026-10-19T15:45:00Z","v":19935,"vw":18.061323},{"c":17.99,"h":18.04,"l":17.94,"n":415,"o":18.03,"t":"2026-10-19T16:00:00Z","v":11711,"vw":17.980908},{"c":18.04,"h":18.095,"l":17.98,"n":291,"o":17.985,"t":"2026-10-19T16:15:00Z","v":12364,"vw":18.034737},{"c":18.025,"h":18.05,"l":17.99,"n":256,"o":18.03,"t":"2026-10-19T16:30:00Z","v":10689,"vw":18.025495},{"c":18.015,"h":18.02,"l":17.96,"n":269,"o":18,"t":"2026-10-19T16:45:00Z","v":9878,"vw":17.993533},{"c":18.07,"h":18.0905,"l":18.015,"n":225,"o":18.04,"t":"2026-10-19T17:00:00Z","v":11440,"vw":18.04306},{"c":18.11,"h":18.135,"l":18.07,"n":171,"o":18.1,"t":"2026-10-19T17:15:00Z","v":6542,"vw":18.107889},{"c":18.01,"h":18.125,"l":18,"n":274,"o":18.125,"t":"2026-10-19T17:30:00Z","v":7095,"vw":18.048015},{"c":17.945,"h":18,"l":17.73,"n":782,"o":18,"t":"2026-10-19T17:45:00Z","v":38309,"vw":17.880022},{"c":17.93,"h":17.97,"l":17.92,"n":405,"o":17.96,"t":"2026-10-19T18:00:00Z","v":11885,"vw":17.938434},{"c":17.96,"h":17.98,"l":17.91,"n":535,"o":17.95,"t":"2026-10-19T18:15:00Z","v":24026,"vw":17.949006},{"c":17.98,"h":17.99,"l":17.93,"n":374,"o":17.98,"t":"2026-10-19T18:30:00Z","v":12302,"vw":17.961776},{"c":18,"h":18.08,"l":17.97,"n":387,"o":17.98,"t":"2026-10-19T18:45:00Z","v":21613,"vw":18.033017},{"c":18.085,"h":18.105,"l":18.025,"n":266,"o":18.025,"t":"2026-10-19T19:00:00Z","v":11971,"vw":18.064257},{"c":18.09,"h":18.11,"l":18.06,"n":609,"o":18.075,"t":"2026-10-19T19:15:00Z","v":28571,"vw":18.092393},{"c":18.0913,"h":18.14,"l":18.02,"n":773,"o":18.1,"t":"2026-10-19T19:30:00Z","v":35818,"vw":18.066055},{"c":18.05,"h":18.12,"l":17.99,"n":2076,"o":18.09,"t":"2026-10-19T19:45:00Z","v":112041,"vw":18.059578},{"c":18.04,"h":18.04,"l":18.04,"n":24,"o":18.04,"t":"2026-10-19T20:00:00Z","v":105979,"vw":18.04},{"c":18,"h":18.2,"l":18,"n":42,"o":18.15,"t":"2026-10-20T12:30:00Z","v":3774,"vw":18.179167},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-20T13:15:00Z","v":1921,"vw":18},{"c":18.14,"h":18.225,"l":18,"n":87,"o":18.06,"t":"2026-10-20T13:30:00Z","v":7839,"vw":18.087927},{"c":18.6,"h":18.68,"l":18.44,"n":157,"o":18.47,"t":"2026-10-20T13:45:00Z","v":13906,"vw":18.623844},{"c":18.7,"h":18.805,"l":18.63,"n":308,"o":18.74,"t":"2026-10-20T14:00:00Z","v":15830,"vw":18.716195},{"c":18.865,"h":18.9,"l":18.675,"n":194,"o":18.75,"t":"2026-10-20T14:15:00Z","v":8216,"vw":18.825808},{"c":19.13,"h":19.135,"l":18.865,"n":495,"o":18.865,"t":"2026-10-20T14:30:00Z","v":34954,"vw":18.976237},{"c":19.335,"h":19.335,"l":19.01,"n":365,"o":19.14,"t":"2026-10-20T14:45:00Z","v":26047,"vw":19.168621},{"c":19.25,"h":19.4,"l":19.19,"n":550,"o":19.335,"t":"2026-10-20T15:00:00Z","v":42400,"vw":19.313615},{"c":19.515,"h":19.55,"l":19.2,"n":309,"o":19.2,"t":"2026-10-20T15:15:00Z","v":20028,"vw":19.390546},{"c":19.08,"h":19.46,"l":19.03,"n":533,"o":19.46,"t":"2026-10-20T15:30:00Z","v":42027,"vw":19.18542},{"c":18.98,"h":19.03,"l":18.95,"n":313,"o":19.03,"t":"2026-10-20T15:45:00Z","v":14537,"vw":19.006073},{"c":18.88,"h":19.01,"l":18.88,"n":307,"o":18.98,"t":"2026-10-20T16:00:00Z","v":9231,"vw":18.965861},{"c":19.02,"h":19.02,"l":18.77,"n":399,"o":18.88,"t":"2026-10-20T16:15:00Z","v":18067,"vw":18.875783},{"c":18.97,"h":19.04,"l":18.96,"n":194,"o":19.04,"t":"2026-10-20T16:30:00Z","v":7950,"vw":18.99703},{"c":18.98,"h":19.035,"l":18.94,"n":216,"o":18.96,"t":"2026-10-20T16:45:00Z","v":10369,"vw":18.986973},{"c":18.995,"h":19,"l":18.94,"n":164,"o":18.97,"t":"2026-10-20T17:00:00Z","v":7834,"vw":18.969377},{"c":19.125,"h":19.13,"l":19.01,"n":367,"o":19.02,"t":"2026-10-20T17:15:00Z","v":23105,"vw":19.067259},{"c":19.065,"h":19.12,"l":19.065,"n":351,"o":19.1,"t":"2026-10-20T17:30:00Z","v":28618,"vw":19.096188},{"c":19.045,"h":19.09,"l":19.04,"n":253,"o":19.055,"t":"2026-10-20T17:45:00Z","v":12345,"vw":19.057532},{"c":19.16,"h":19.16,"l":19.015,"n":392,"o":19.04,"t":"2026-10-20T18:00:00Z","v":18020,"vw":19.066087},{"c":19.005,"h":19.14,"l":19.005,"n":454,"o":19.14,"t":"2026-10-20T18:15:00Z","v":29948,"vw":19.070633},{"c":18.94,"h":19,"l":18.93,"n":306,"o":19,"t":"2026-10-20T18:30:00Z","v":9272,"vw":18.951471},{"c":19.025,"h":19.115,"l":18.94,"n":496,"o":18.94,"t":"2026-10-20T18:45:00Z","v":26581,"vw":19.019511},{"c":19.025,"h":19.11,"l":19.025,"n":419,"o":19.025,"t":"2026-10-20T19:00:00Z","v":20645,"vw":19.056362},{"c":19.025,"h":19.05,"l":18.93,"n":550,"o":19,"t":"2026-10-20T19:15:00Z","v":26701,"vw":18.983305},{"c":18.965,"h":19.04,"l":18.965,"n":698,"o":19.01,"t":"2026-10-20T19:30:00Z","v":37260,"vw":19.014413},{"c":19.015,"h":19.02,"l":18.87,"n":1827,"o":18.955,"t":"2026-10-20T19:45:00Z","v":132341,"vw":18.945675},{"c":19.03,"h":19.03,"l":19.03,"n":16,"o":19.03,"t":"2026-10-20T20:00:00Z","v":125917,"vw":19.03},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-20T21:00:00Z","v":7985,"vw":19.03},{"c":19.2,"h":19.2,"l":19.01,"n":8,"o":19.01,"t":"2026-10-21T10:00:00Z","v":1513,"vw":19.108513},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-21T10:45:00Z","v":150,"vw":19.2},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-21T11:00:00Z","v":100,"vw":19.12},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-21T11:30:00Z","v":3154,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-21T12:15:00Z","v":1150,"vw":19.2},{"c":19.34,"h":19.5,"l":19.34,"n":8,"o":19.34,"t":"2026-10-21T12:30:00Z","v":739,"vw":19.403759},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-21T12:45:00Z","v":100,"vw":19.45},{"c":19.2,"h":19.3,"l":19.2,"n":11,"o":19.3,"t":"2026-10-21T13:15:00Z","v":1338,"vw":19.236796},{"c":19.66,"h":19.69,"l":19.165,"n":315,"o":19.18,"t":"2026-10-21T13:30:00Z","v":35451,"vw":19.312443},{"c":19.41,"h":19.79,"l":19.39,"n":356,"o":19.69,"t":"2026-10-21T13:45:00Z","v":17586,"vw":19.615681},{"c":19.24,"h":19.41,"l":19.125,"n":424,"o":19.41,"t":"2026-10-21T14:00:00Z","v":22816,"vw":19.266487},{"c":19.35,"h":19.4,"l":19.1701,"n":213,"o":19.27,"t":"2026-10-21T14:15:00Z","v":11443,"vw":19.274705},{"c":19.49,"h":19.55,"l":19.2,"n":2368,"o":19.33,"t":"2026-10-21T14:30:00Z","v":166513,"vw":19.360457},{"c":19.575,"h":19.675,"l":19.41,"n":359,"o":19.445,"t":"2026-10-21T14:45:00Z","v":42508,"vw":19.579988},{"c":19.535,"h":19.59,"l":19.485,"n":256,"o":19.575,"t":"2026-10-21T15:00:00Z","v":10020,"vw":19.531572},{"c":19.65,"h":19.745,"l":19.53,"n":422,"o":19.53,"t":"2026-10-21T15:15:00Z","v":21843,"vw":19.62009},{"c":19.38,"h":19.645,"l":19.3,"n":565,"o":19.645,"t":"2026-10-21T15:30:00Z","v":33696,"vw":19.512683},{"c":19.345,"h":19.39,"l":19.29,"n":189,"o":19.36,"t":"2026-10-21T15:45:00Z","v":14047,"vw":19.339148},{"c":19.32,"h":19.39,"l":19.28,"n":272,"o":19.345,"t":"2026-10-21T16:00:00Z","v":10685,"vw":19.320241},{"c":19.335,"h":19.46,"l":19.25,"n":394,"o":19.31,"t":"2026-10-21T16:15:00Z","v":18740,"vw":19.341558},{"c":19.345,"h":19.45,"l":19.28,"n":474,"o":19.34,"t":"2026-10-21T16:30:00Z","v":27684,"vw":19.323381},{"c":19.37,"h":19.37,"l":19.3,"n":318,"o":19.33,"t":"2026-10-21T16:45:00Z","v":11073,"vw":19.319952},{"c":19.45,"h":19.45,"l":19.32,"n":241,"o":19.32,"t":"2026-10-21T17:00:00Z","v":7634,"vw":19.388509},{"c":19.33,"h":19.47,"l":19.305,"n":245,"o":19.47,"t":"2026-10-21T17:15:00Z","v":8217,"vw":19.354015},{"c":19.355,"h":19.45,"l":19.34,"n":293,"o":19.345,"t":"2026-10-21T17:30:00Z","v":13617,"vw":19.391992},{"c":19.245,"h":19.35,"l":19.245,"n":336,"o":19.35,"t":"2026-10-21T17:45:00Z","v":10207,"vw":19.309974},{"c":19.21,"h":19.25,"l":19.2,"n":311,"o":19.21,"t":"2026-10-21T18:00:00Z","v":14161,"vw":19.223924},{"c":19.14,"h":19.225,"l":19.14,"n":160,"o":19.21,"t":"2026-10-21T18:15:00Z","v":4809,"vw":19.193667},{"c":19.11,"h":19.165,"l":19.075,"n":207,"o":19.165,"t":"2026-10-21T18:30:00Z","v":12161,"vw":19.111015},{"c":18.885,"h":19.1,"l":18.85,"n":510,"o":19.1,"t":"2026-10-21T18:45:00Z","v":30178,"vw":18.949889},{"c":18.875,"h":18.92,"l":18.791,"n":402,"o":18.87,"t":"2026-10-21T19:00:00Z","v":21879,"vw":18.858753},{"c":18.98,"h":19.0104,"l":18.88,"n":374,"o":18.89,"t":"2026-10-21T19:15:00Z","v":15557,"vw":18.917686},{"c":18.98,"h":19.04,"l":18.965,"n":594,"o":19.01,"t":"2026-10-21T19:30:00Z","v":17294,"vw":19.009837},{"c":18.92,"h":19.055,"l":18.91,"n":1979,"o":19,"t":"2026-10-21T19:45:00Z","v":99337,"vw":18.970641},{"c":18.945,"h":18.945,"l":18.94,"n":20,"o":18.94,"t":"2026-10-21T20:00:00Z","v":97178,"vw":18.940005},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-10-21T20:15:00Z","v":270,"vw":18.94},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T21:45:00Z","v":260,"vw":19},{"c":19.055,"h":19.19,"l":18.655,"n":269,"o":18.87,"t":"2026-10-22T13:30:00Z","v":27357,"vw":18.945337},{"c":19.3,"h":19.3,"l":19.08,"n":196,"o":19.17,"t":"2026-10-22T13:45:00Z","v":16319,"vw":19.244399},{"c":18.97,"h":19.44,"l":18.97,"n":572,"o":19.28,"t":"2026-10-22T14:00:00Z","v":33660,"vw":19.252655},{"c":19,"h":19.03,"l":18.94,"n":221,"o":18.95,"t":"2026-10-22T14:15:00Z","v":9222,"vw":19.004788},{"c":19.02,"h":19.03,"l":18.91,"n":336,"o":19.03,"t":"2026-10-22T14:30:00Z","v":20689,"vw":18.980493},{"c":18.93,"h":19.06,"l":18.86,"n":333,"o":19.04,"t":"2026-10-22T14:45:00Z","v":18813,"vw":18.954732},{"c":18.845,"h":18.925,"l":18.8,"n":286,"o":18.925,"t":"2026-10-22T15:00:00Z","v":14716,"vw":18.842229},{"c":18.94,"h":18.98,"l":18.845,"n":296,"o":18.845,"t":"2026-10-22T15:15:00Z","v":15210,"vw":18.930607},{"c":18.945,"h":18.985,"l":18.9,"n":273,"o":18.96,"t":"2026-10-22T15:30:00Z","v":12621,"vw":18.946248},{"c":19.02,"h":19.08,"l":18.96,"n":309,"o":18.97,"t":"2026-10-22T15:45:00Z","v":26015,"vw":18.995489},{"c":18.94,"h":19.02,"l":18.94,"n":269,"o":19.02,"t":"2026-10-22T16:00:00Z","v":15630,"vw":18.978764},{"c":19.02,"h":19.03,"l":18.96,"n":208,"o":18.96,"t":"2026-10-22T16:15:00Z","v":10820,"vw":18.998184},{"c":18.8,"h":19.05,"l":18.79,"n":263,"o":19.045,"t":"2026-10-22T16:30:00Z","v":10934,"vw":18.906757},{"c":18.77,"h":18.78,"l":18.67,"n":370,"o":18.77,"t":"2026-10-22T16:45:00Z","v":16932,"vw":18.733293},{"c":18.745,"h":18.75,"l":18.65,"n":355,"o":18.75,"t":"2026-10-22T17:00:00Z","v":12097,"vw":18.690723},{"c":18.84,"h":18.86,"l":18.745,"n":394,"o":18.745,"t":"2026-10-22T17:15:00Z","v":12186,"vw":18.790263},{"c":19.03,"h":19.09,"l":18.835,"n":407,"o":18.835,"t":"2026-10-22T17:30:00Z","v":20282,"vw":18.978145},{"c":18.95,"h":19.045,"l":18.93,"n":447,"o":19.03,"t":"2026-10-22T17:45:00Z","v":21175,"vw":18.981707},{"c":18.98,"h":19.01,"l":18.92,"n":449,"o":18.97,"t":"2026-10-22T18:00:00Z","v":18172,"vw":18.955898},{"c":19.04,"h":19.15,"l":18.97,"n":433,"o":18.97,"t":"2026-10-22T18:15:00Z","v":16395,"vw":19.074298},{"c":18.925,"h":19.03,"l":18.92,"n":439,"o":19.03,"t":"2026-10-22T18:30:00Z","v":17548,"vw":18.961663},{"c":18.835,"h":18.94,"l":18.83,"n":432,"o":18.93,"t":"2026-10-22T18:45:00Z","v":23082,"vw":18.889127},{"c":18.93,"h":18.96,"l":18.815,"n":505,"o":18.82,"t":"2026-10-22T19:00:00Z","v":29694,"vw":18.887211},{"c":18.945,"h":18.945,"l":18.865,"n":610,"o":18.92,"t":"2026-10-22T19:15:00Z","v":30652,"vw":18.914609},{"c":18.87,"h":18.97,"l":18.855,"n":612,"o":18.92,"t":"2026-10-22T19:30:00Z","v":33025,"vw":18.908386},{"c":18.9,"h":19.025,"l":18.82,"n":2100,"o":18.88,"t":"2026-10-22T19:45:00Z","v":135583,"vw":18.892567},{"c":19.23,"h":19.2741,"l":18.94,"n":21,"o":18.94,"t":"2026-10-22T20:00:00Z","v":98233,"vw":18.940962},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-22T20:30:00Z","v":102,"vw":18.85},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-22T22:00:00Z","v":100,"vw":18.74},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-22T22:45:00Z","v":100,"vw":18.78},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-22T23:30:00Z","v":900,"vw":18.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0484163315623363,"strike":29.119004021251964,"iv":1.6625412206939463,"gamma":0.036276808638845116,"theta":-0.0479427358992087,"vega":0.016541644395669033,"rho":0.0028440763137617246,"breakevenPct":60.80714473781609},{"delta":0.3,"premium":1.2456158046455612,"strike":26.752610344253267,"iv":1.5513912668798817,"gamma":0.04256606835365629,"theta":-0.04801709761967954,"vega":0.017854492159588436,"rho":0.003424091259261828,"breakevenPct":49.24427584700866},{"delta":0.35,"premium":1.4428152777287861,"strike":24.386216667254565,"iv":1.4402413130658172,"gamma":0.04885532806846746,"theta":-0.04809145934015037,"vega":0.01916733992350784,"rho":0.004004106204761932,"breakevenPct":37.681406956201236},{"delta":0.4,"premium":1.6269130291400793,"strike":22.230869708599208,"iv":1.3250504070109241,"gamma":0.05541122887530943,"theta":-0.04737017530421603,"vega":0.020309193321012397,"rho":0.004594713556886694,"breakevenPct":27.173681970891717},{"delta":0.45,"premium":1.759544997546691,"strike":20.90455002453309,"iv":1.1939859557559158,"gamma":0.06301454107786031,"theta":-0.043523459903374154,"vega":0.020779351869756515,"rho":0.005226929677270505,"breakevenPct":20.810741055862373},{"delta":0.5,"premium":1.9029411764705884,"strike":19.77941176470588,"iv":1.0815970588235293,"gamma":0.06939117647058823,"theta":-0.03985882352941176,"vega":0.020941176470588237,"rho":0.005851998013651337,"breakevenPct":15.577574313307409},{"delta":0.55,"premium":2.069422863485017,"strike":19.08573806881243,"iv":1.0092607658157602,"gamma":0.07313701442841287,"theta":-0.036584683684794665,"vega":0.02044173140954495,"rho":0.006461736825849676,"breakevenPct":12.767382368323272},{"delta":0.6,"premium":2.2359045504994453,"strike":18.39206437291898,"iv":0.9369244728079912,"gamma":0.0768828523862375,"theta":-0.03331054384017758,"vega":0.019942286348501665,"rho":0.007071475638048014,"breakevenPct":9.95719042333914},{"delta":0.65,"premium":2.402386237513874,"strike":17.69839067702553,"iv":0.864588179800222,"gamma":0.08062869034406214,"theta":-0.030036403995560488,"vega":0.01944284128745838,"rho":0.007681214450246353,"breakevenPct":7.146998478355002},{"delta":0.7,"premium":2.8731681034482754,"strike":16.950431034482758,"iv":0.8796219827586206,"gamma":0.07431379310344828,"theta":-0.028132758620689657,"vega":0.018025000000000003,"rho":0.00805809356544705,"breakevenPct":5.669504999632369},{"delta":0.75,"premium":3.4658405172413795,"strike":16.18072660098522,"iv":0.9296527709359605,"gamma":0.06396896551724138,"theta":-0.02677807881773399,"vega":0.016239285714285713,"rho":0.00834169834823693,"breakevenPct":4.725837517199356},{"delta":0.8,"premium":4.058512931034484,"strike":15.411022167487683,"iv":0.9796835591133005,"gamma":0.053624137931034474,"theta":-0.025423399014778324,"vega":0.014453571428571427,"rho":0.008625303131026808,"breakevenPct":3.7821700347663416},{"delta":0.85,"premium":5.652976506696337,"strike":13.759246110003556,"iv":1.2921758860431596,"gamma":0.03657529341818986,"theta":-0.02792102748941552,"vega":0.012223567950120948,"rho":0.008115403731099041,"breakevenPct":3.4766664003192504},{"delta":0.9,"premium":7.6523262022166145,"strike":11.643504631443152,"iv":1.5802185848181698,"gamma":0.02057087129204268,"theta":-0.025927822196673576,"vega":0.009029023007002816,"rho":0.007283838130228802,"breakevenPct":2.8562411175893683}],"put":[{"delta":0.1,"premium":1.066916430988568,"strike":9.172910774714195,"iv":2.9426107739512855,"gamma":0.011608800570980744,"theta":-0.04590927462542309,"vega":0.009203888088467806,"rho":-0.002338487120149824,"breakevenPct":56.79107492683567},{"delta":0.15,"premium":1.0008521746763435,"strike":12.512173923947765,"iv":1.8840679414952637,"gamma":0.023501525539471983,"theta":-0.039702535324738275,"vega":0.012282501052943644,"rho":-0.0030399604380778595,"breakevenPct":38.63900986529094},{"delta":0.2,"premium":1.123281057981587,"strike":14.261157971165531,"iv":1.5598327850628189,"gamma":0.03482615833533981,"theta":-0.03850906671155126,"vega":0.014647528571940394,"rho":-0.0038901240440537554,"breakevenPct":29.96867317066129},{"delta":0.25,"premium":1.2389520906443698,"strike":15.581382642221543,"iv":1.3259199753790136,"gamma":0.04651461079819118,"theta":-0.03684099290809751,"vega":0.01654272948913372,"rho":-0.004731092090234238,"breakevenPct":23.54781155875708},{"delta":0.3,"premium":1.3496802697396637,"strike":16.58800245217876,"iv":1.1580710900804756,"gamma":0.05846916966587681,"theta":-0.03482578151874939,"vega":0.018094287994310152,"rho":-0.005565334284077258,"breakevenPct":18.77226981642273},{"delta":0.35,"premium":1.4805830296720457,"strike":17.561166059344092,"iv":1.0046005205622073,"gamma":0.0695422175950026,"theta":-0.033,"vega":0.019536699635606454,"rho":-0.006415531169037012,"breakevenPct":14.28260645164155},{"delta":0.4,"premium":1.8059344091618952,"strike":18.21186881832379,"iv":0.9897124414367516,"gamma":0.07211900052056221,"theta":-0.033,"vega":0.019927121290994273,"rho":-0.007419504119441022,"breakevenPct":12.54832404497924},{"delta":0.45,"premium":2.131285788651744,"strike":18.862571577303488,"iv":0.9748243623112962,"gamma":0.07469578344612182,"theta":-0.033,"vega":0.020317542946382095,"rho":-0.008423477069845031,"breakevenPct":10.814041638316933},{"delta":0.5,"premium":2.456637168141593,"strike":19.513274336283185,"iv":0.9599362831858407,"gamma":0.07727256637168142,"theta":-0.033,"vega":0.020707964601769914,"rho":-0.009427450020249039,"breakevenPct":9.079759231654625},{"delta":0.55,"premium":2.837537901758642,"strike":20.191024863553668,"iv":0.9490903577926015,"gamma":0.07840533656761674,"theta":-0.03263323226197695,"vega":0.020793693147362038,"rho":-0.010474064918224403,"breakevenPct":7.497404254823951},{"delta":0.6,"premium":3.383323226197695,"strike":20.94906003638569,"iv":0.9502425712553062,"gamma":0.07525191024863555,"theta":-0.03117780473013948,"vega":0.019975015160703456,"rho":-0.011647251946292514,"breakevenPct":6.366008474477656},{"delta":0.65,"premium":3.92910855063675,"strike":21.70709520921771,"iv":0.9513947847180109,"gamma":0.07209848392965434,"theta":-0.029722377198302,"vega":0.019156337174044875,"rho":-0.012820438974360625,"breakevenPct":5.234612694131359},{"delta":0.7,"premium":4.474893875075803,"strike":22.465130382049725,"iv":0.9525469981807155,"gamma":0.06894505761067314,"theta":-0.028266949666464525,"vega":0.018337659187386297,"rho":-0.013993626002428735,"breakevenPct":4.103216913785065},{"delta":0.75,"premium":5.461152764761011,"strike":23.61761949390815,"iv":0.970839550140581,"gamma":0.06120018744142456,"theta":-0.02556241799437676,"vega":0.01655651358950328,"rho":-0.015509942316748616,"breakevenPct":3.21712830945021},{"delta":0.8,"premium":6.468650421743206,"strike":24.78912839737582,"iv":0.9899585754451733,"gamma":0.053233926897844425,"theta":-0.022797656982193066,"vega":0.01472895970009372,"rho":-0.017042803649063864,"breakevenPct":2.3428679337280673},{"delta":0.85,"premium":9.537658203261644,"strike":28.00797729506421,"iv":1.0686044053183523,"gamma":0.041303741955496916,"theta":-0.018122220111735157,"vega":0.011823863855603571,"rho":-0.02020134600212531,"breakevenPct":1.5441413016920684},{"delta":0.9,"premium":13.059192597483172,"strike":31.67624228904497,"iv":1.1603170947309775,"gamma":0.028503427267078482,"theta":-0.013027366589460947,"vega":0.008682234411217675,"rho":-0.02371674516461885,"breakevenPct":0.7619952475383918}]},"raw":{"call":[{"delta":0.25,"premium":1.0484163315623363,"strike":29.119004021251964,"iv":1.6625412206939463,"gamma":0.036276808638845116,"theta":-0.0479427358992087,"vega":0.016541644395669033,"rho":0.0028440763137617246,"breakevenPct":60.80714473781609},{"delta":0.3,"premium":1.2456158046455612,"strike":26.752610344253267,"iv":1.5513912668798817,"gamma":0.04256606835365629,"theta":-0.04801709761967954,"vega":0.017854492159588436,"rho":0.003424091259261828,"breakevenPct":49.24427584700866},{"delta":0.35,"premium":1.4428152777287861,"strike":24.386216667254565,"iv":1.4402413130658172,"gamma":0.04885532806846746,"theta":-0.04809145934015037,"vega":0.01916733992350784,"rho":0.004004106204761932,"breakevenPct":37.681406956201236},{"delta":0.4,"premium":1.6269130291400793,"strike":22.230869708599208,"iv":1.3250504070109241,"gamma":0.05541122887530943,"theta":-0.04737017530421603,"vega":0.020309193321012397,"rho":0.004594713556886694,"breakevenPct":27.173681970891717},{"delta":0.45,"premium":1.759544997546691,"strike":20.90455002453309,"iv":1.1939859557559158,"gamma":0.06301454107786031,"theta":-0.043523459903374154,"vega":0.020779351869756515,"rho":0.005226929677270505,"breakevenPct":20.810741055862373},{"delta":0.5,"premium":1.9029411764705884,"strike":19.77941176470588,"iv":1.0815970588235293,"gamma":0.06939117647058823,"theta":-0.03985882352941176,"vega":0.020941176470588237,"rho":0.005851998013651337,"breakevenPct":15.577574313307409},{"delta":0.55,"premium":2.069422863485017,"strike":19.08573806881243,"iv":1.0092607658157602,"gamma":0.07313701442841287,"theta":-0.036584683684794665,"vega":0.02044173140954495,"rho":0.006461736825849676,"breakevenPct":12.767382368323272},{"delta":0.6,"premium":2.2359045504994453,"strike":18.39206437291898,"iv":0.9369244728079912,"gamma":0.0768828523862375,"theta":-0.03331054384017758,"vega":0.019942286348501665,"rho":0.007071475638048014,"breakevenPct":9.95719042333914},{"delta":0.65,"premium":2.402386237513874,"strike":17.69839067702553,"iv":0.864588179800222,"gamma":0.08062869034406214,"theta":-0.030036403995560488,"vega":0.01944284128745838,"rho":0.007681214450246353,"breakevenPct":7.146998478355002},{"delta":0.7,"premium":2.8731681034482754,"strike":16.950431034482758,"iv":0.8796219827586206,"gamma":0.07431379310344828,"theta":-0.028132758620689657,"vega":0.018025000000000003,"rho":0.00805809356544705,"breakevenPct":5.669504999632369},{"delta":0.75,"premium":3.4658405172413795,"strike":16.18072660098522,"iv":0.9296527709359605,"gamma":0.06396896551724138,"theta":-0.02677807881773399,"vega":0.016239285714285713,"rho":0.00834169834823693,"breakevenPct":4.725837517199356},{"delta":0.8,"premium":4.058512931034484,"strike":15.411022167487683,"iv":0.9796835591133005,"gamma":0.053624137931034474,"theta":-0.025423399014778324,"vega":0.014453571428571427,"rho":0.008625303131026808,"breakevenPct":3.7821700347663416},{"delta":0.85,"premium":5.652976506696337,"strike":13.759246110003556,"iv":1.2921758860431596,"gamma":0.03657529341818986,"theta":-0.02792102748941552,"vega":0.012223567950120948,"rho":0.008115403731099041,"breakevenPct":3.4766664003192504},{"delta":0.9,"premium":7.6523262022166145,"strike":11.643504631443152,"iv":1.5802185848181698,"gamma":0.02057087129204268,"theta":-0.025927822196673576,"vega":0.009029023007002816,"rho":0.007283838130228802,"breakevenPct":2.8562411175893683}],"put":[{"delta":0.1,"premium":1.066916430988568,"strike":9.172910774714195,"iv":2.9426107739512855,"gamma":0.011608800570980744,"theta":-0.04590927462542309,"vega":0.009203888088467806,"rho":-0.002338487120149824,"breakevenPct":56.79107492683567},{"delta":0.15,"premium":1.0008521746763435,"strike":12.512173923947765,"iv":1.8840679414952637,"gamma":0.023501525539471983,"theta":-0.039702535324738275,"vega":0.012282501052943644,"rho":-0.0030399604380778595,"breakevenPct":38.63900986529094},{"delta":0.2,"premium":1.123281057981587,"strike":14.261157971165531,"iv":1.5598327850628189,"gamma":0.03482615833533981,"theta":-0.03850906671155126,"vega":0.014647528571940394,"rho":-0.0038901240440537554,"breakevenPct":29.96867317066129},{"delta":0.25,"premium":1.2389520906443698,"strike":15.581382642221543,"iv":1.3259199753790136,"gamma":0.04651461079819118,"theta":-0.03684099290809751,"vega":0.01654272948913372,"rho":-0.004731092090234238,"breakevenPct":23.54781155875708},{"delta":0.3,"premium":1.3496802697396637,"strike":16.58800245217876,"iv":1.1580710900804756,"gamma":0.05846916966587681,"theta":-0.03482578151874939,"vega":0.018094287994310152,"rho":-0.005565334284077258,"breakevenPct":18.77226981642273},{"delta":0.35,"premium":1.4805830296720457,"strike":17.561166059344092,"iv":1.0046005205622073,"gamma":0.0695422175950026,"theta":-0.033,"vega":0.019536699635606454,"rho":-0.006415531169037012,"breakevenPct":14.28260645164155},{"delta":0.4,"premium":1.8059344091618952,"strike":18.21186881832379,"iv":0.9897124414367516,"gamma":0.07211900052056221,"theta":-0.033,"vega":0.019927121290994273,"rho":-0.007419504119441022,"breakevenPct":12.54832404497924},{"delta":0.45,"premium":2.131285788651744,"strike":18.862571577303488,"iv":0.9748243623112962,"gamma":0.07469578344612182,"theta":-0.033,"vega":0.020317542946382095,"rho":-0.008423477069845031,"breakevenPct":10.814041638316933},{"delta":0.5,"premium":2.456637168141593,"strike":19.513274336283185,"iv":0.9599362831858407,"gamma":0.07727256637168142,"theta":-0.033,"vega":0.020707964601769914,"rho":-0.009427450020249039,"breakevenPct":9.079759231654625},{"delta":0.55,"premium":2.837537901758642,"strike":20.191024863553668,"iv":0.9490903577926015,"gamma":0.07840533656761674,"theta":-0.03263323226197695,"vega":0.020793693147362038,"rho":-0.010474064918224403,"breakevenPct":7.497404254823951},{"delta":0.6,"premium":3.383323226197695,"strike":20.94906003638569,"iv":0.9502425712553062,"gamma":0.07525191024863555,"theta":-0.03117780473013948,"vega":0.019975015160703456,"rho":-0.011647251946292514,"breakevenPct":6.366008474477656},{"delta":0.65,"premium":3.92910855063675,"strike":21.70709520921771,"iv":0.9513947847180109,"gamma":0.07209848392965434,"theta":-0.029722377198302,"vega":0.019156337174044875,"rho":-0.012820438974360625,"breakevenPct":5.234612694131359},{"delta":0.7,"premium":4.474893875075803,"strike":22.465130382049725,"iv":0.9525469981807155,"gamma":0.06894505761067314,"theta":-0.028266949666464525,"vega":0.018337659187386297,"rho":-0.013993626002428735,"breakevenPct":4.103216913785065},{"delta":0.75,"premium":5.461152764761011,"strike":23.61761949390815,"iv":0.970839550140581,"gamma":0.06120018744142456,"theta":-0.02556241799437676,"vega":0.01655651358950328,"rho":-0.015509942316748616,"breakevenPct":3.21712830945021},{"delta":0.8,"premium":6.468650421743206,"strike":24.78912839737582,"iv":0.9899585754451733,"gamma":0.053233926897844425,"theta":-0.022797656982193066,"vega":0.01472895970009372,"rho":-0.017042803649063864,"breakevenPct":2.3428679337280673},{"delta":0.85,"premium":9.537658203261644,"strike":28.00797729506421,"iv":1.0686044053183523,"gamma":0.041303741955496916,"theta":-0.018122220111735157,"vega":0.011823863855603571,"rho":-0.02020134600212531,"breakevenPct":1.5441413016920684},{"delta":0.9,"premium":13.059192597483172,"strike":31.67624228904497,"iv":1.1603170947309775,"gamma":0.028503427267078482,"theta":-0.013027366589460947,"vega":0.008682234411217675,"rho":-0.02371674516461885,"breakevenPct":0.7619952475383918}]}},"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"}}