{"symbol":"VRDN","url":"https://intraalpha.com/companies/VRDN","capturedAt":"2026-10-22T22:46:46.533Z","state":"ready","quote":{"symbol":"VRDN","last_price":22.82,"prev_close":23.01,"regular_close":22.82,"change":-0.19,"change_pct":-0.8257,"regular_change":-0.19,"regular_change_pct":-0.8257,"extended_change":0,"extended_change_pct":0,"bid":16.26,"ask":23.26,"bid_size":100,"ask_size":100,"volume":1545910,"vwap":22.956562,"open":23,"high":23.59,"low":22.66,"close":22.82,"trade_count":18872,"last_trade_at":"2026-10-22T20:00:01.956270797Z","last_quote_at":"2026-10-22T20:28:19.394654959Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:46:45.116401081-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VRDN","fetched_at":"2026-10-22T22:46:46.053626+00:00","name":"Viridian Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Viridian Therapeutics, Inc., a biotechnology company, develops treatments for patients with serious illnesses. The company is headquartered in Boulder, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2606855000,"ebitda":-404731008,"pe_ratio":null,"peg_ratio":null,"book_value":4.981,"dividend_per_share":null,"dividend_yield":null,"eps":-3.39,"revenue_ttm":71127000,"gross_profit_ttm":-253548992,"profit_margin":0,"operating_margin_ttm":-444.61,"return_on_assets_ttm":-0.302,"return_on_equity_ttm":-0.657,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.787,"analyst_target_price":36.75,"analyst_number":3,"beta":1.104,"fifty_two_week_high":34.29,"fifty_two_week_low":13.18,"fifty_day_ma":21.59,"two_hundred_day_ma":22.03,"shares_outstanding":113292000,"forward_pe":1.007,"price_to_sales":36.65,"price_to_book":4.304,"ev_to_revenue":25.13,"ev_to_ebitda":-3.182},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:46:46.053626+00:00"},"optionObservedAt":"2026-10-22T19:55:09.509Z","bars":[{"c":18.38,"h":18.38,"l":18.38,"n":6,"o":18.38,"t":"2026-10-15T11:00:00Z","v":141,"vw":18.38},{"c":18.38,"h":18.43,"l":18.38,"n":4,"o":18.43,"t":"2026-10-15T11:55:00Z","v":495,"vw":18.405063},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-15T13:25:00Z","v":100,"vw":18.7},{"c":18.67,"h":18.765,"l":18.595,"n":103,"o":18.69,"t":"2026-10-15T13:30:00Z","v":17529,"vw":18.6975},{"c":18.64,"h":18.8242,"l":18.64,"n":136,"o":18.68,"t":"2026-10-15T13:35:00Z","v":7726,"vw":18.687777},{"c":18.735,"h":18.735,"l":18.535,"n":176,"o":18.61,"t":"2026-10-15T13:40:00Z","v":12754,"vw":18.625104},{"c":18.96,"h":19.04,"l":18.815,"n":178,"o":18.815,"t":"2026-10-15T13:45:00Z","v":12017,"vw":18.950053},{"c":19.11,"h":19.11,"l":18.975,"n":159,"o":19,"t":"2026-10-15T13:50:00Z","v":12957,"vw":19.077538},{"c":19.2,"h":19.2,"l":19.1,"n":245,"o":19.16,"t":"2026-10-15T13:55:00Z","v":11727,"vw":19.149748},{"c":19.63,"h":19.75,"l":19.22,"n":356,"o":19.22,"t":"2026-10-15T14:00:00Z","v":31785,"vw":19.554625},{"c":19.555,"h":19.78,"l":19.48,"n":684,"o":19.675,"t":"2026-10-15T14:05:00Z","v":62425,"vw":19.686906},{"c":19.435,"h":19.555,"l":19.37,"n":427,"o":19.545,"t":"2026-10-15T14:10:00Z","v":27399,"vw":19.456953},{"c":19.375,"h":19.46,"l":19.37,"n":238,"o":19.42,"t":"2026-10-15T14:15:00Z","v":14094,"vw":19.418241},{"c":19.18,"h":19.375,"l":19.175,"n":360,"o":19.36,"t":"2026-10-15T14:20:00Z","v":21929,"vw":19.289675},{"c":19.22,"h":19.255,"l":19.155,"n":312,"o":19.18,"t":"2026-10-15T14:25:00Z","v":19821,"vw":19.193264},{"c":19.265,"h":19.28,"l":19.18,"n":251,"o":19.21,"t":"2026-10-15T14:30:00Z","v":15385,"vw":19.2444},{"c":19.46,"h":19.46,"l":19.28,"n":327,"o":19.28,"t":"2026-10-15T14:35:00Z","v":22079,"vw":19.370193},{"c":19.5,"h":19.5,"l":19.435,"n":273,"o":19.475,"t":"2026-10-15T14:40:00Z","v":14203,"vw":19.458959},{"c":19.425,"h":19.52,"l":19.42,"n":223,"o":19.5,"t":"2026-10-15T14:45:00Z","v":16999,"vw":19.477235},{"c":19.44,"h":19.51,"l":19.4,"n":722,"o":19.425,"t":"2026-10-15T14:50:00Z","v":67277,"vw":19.465615},{"c":19.45,"h":19.465,"l":19.42,"n":254,"o":19.45,"t":"2026-10-15T14:55:00Z","v":24326,"vw":19.444026},{"c":19.47,"h":19.56,"l":19.45,"n":833,"o":19.46,"t":"2026-10-15T15:00:00Z","v":79860,"vw":19.48024},{"c":19.55,"h":19.565,"l":19.455,"n":302,"o":19.47,"t":"2026-10-15T15:05:00Z","v":21600,"vw":19.491943},{"c":19.59,"h":19.6,"l":19.54,"n":228,"o":19.58,"t":"2026-10-15T15:10:00Z","v":12503,"vw":19.57171},{"c":19.615,"h":19.64,"l":19.6,"n":229,"o":19.6,"t":"2026-10-15T15:15:00Z","v":13927,"vw":19.620754},{"c":19.56,"h":19.62,"l":19.56,"n":217,"o":19.62,"t":"2026-10-15T15:20:00Z","v":12463,"vw":19.589716},{"c":19.61,"h":19.63,"l":19.565,"n":241,"o":19.565,"t":"2026-10-15T15:25:00Z","v":11046,"vw":19.593509},{"c":19.64,"h":19.7,"l":19.6,"n":692,"o":19.61,"t":"2026-10-15T15:30:00Z","v":117978,"vw":19.636259},{"c":19.63,"h":19.65,"l":19.6,"n":290,"o":19.64,"t":"2026-10-15T15:35:00Z","v":81327,"vw":19.63224},{"c":19.515,"h":19.63,"l":19.5,"n":149,"o":19.63,"t":"2026-10-15T15:40:00Z","v":5954,"vw":19.554535},{"c":19.3,"h":19.495,"l":19.2901,"n":234,"o":19.495,"t":"2026-10-15T15:45:00Z","v":16478,"vw":19.350512},{"c":19.265,"h":19.3,"l":19.205,"n":343,"o":19.3,"t":"2026-10-15T15:50:00Z","v":36249,"vw":19.247917},{"c":19.25,"h":19.29,"l":19.24,"n":265,"o":19.26,"t":"2026-10-15T15:55:00Z","v":46592,"vw":19.258636},{"c":19.37,"h":19.375,"l":19.21,"n":219,"o":19.23,"t":"2026-10-15T16:00:00Z","v":9819,"vw":19.26648},{"c":19.385,"h":19.395,"l":19.36,"n":181,"o":19.365,"t":"2026-10-15T16:05:00Z","v":7193,"vw":19.377736},{"c":19.315,"h":19.38,"l":19.31,"n":151,"o":19.38,"t":"2026-10-15T16:10:00Z","v":6418,"vw":19.339829},{"c":19.31,"h":19.39,"l":19.295,"n":266,"o":19.315,"t":"2026-10-15T16:15:00Z","v":17066,"vw":19.332327},{"c":19.345,"h":19.38,"l":19.31,"n":109,"o":19.31,"t":"2026-10-15T16:20:00Z","v":7088,"vw":19.346391},{"c":19.32,"h":19.33,"l":19.3,"n":124,"o":19.325,"t":"2026-10-15T16:25:00Z","v":7953,"vw":19.31731},{"c":19.275,"h":19.33,"l":19.275,"n":249,"o":19.31,"t":"2026-10-15T16:30:00Z","v":15567,"vw":19.313459},{"c":19.33,"h":19.34,"l":19.29,"n":138,"o":19.29,"t":"2026-10-15T16:35:00Z","v":4896,"vw":19.306835},{"c":19.35,"h":19.39,"l":19.325,"n":217,"o":19.335,"t":"2026-10-15T16:40:00Z","v":10716,"vw":19.34789},{"c":19.33,"h":19.39,"l":19.31,"n":152,"o":19.39,"t":"2026-10-15T16:45:00Z","v":7060,"vw":19.350156},{"c":19.39,"h":19.41,"l":19.33,"n":184,"o":19.33,"t":"2026-10-15T16:50:00Z","v":9740,"vw":19.377618},{"c":19.39,"h":19.39,"l":19.37,"n":126,"o":19.39,"t":"2026-10-15T16:55:00Z","v":4688,"vw":19.384696},{"c":19.39,"h":19.39,"l":19.345,"n":147,"o":19.38,"t":"2026-10-15T17:00:00Z","v":5642,"vw":19.368113},{"c":19.4,"h":19.44,"l":19.39,"n":249,"o":19.4,"t":"2026-10-15T17:05:00Z","v":9533,"vw":19.409727},{"c":19.57,"h":19.58,"l":19.395,"n":443,"o":19.41,"t":"2026-10-15T17:10:00Z","v":27196,"vw":19.518396},{"c":19.55,"h":19.58,"l":19.53,"n":269,"o":19.57,"t":"2026-10-15T17:15:00Z","v":15565,"vw":19.557485},{"c":19.55,"h":19.59,"l":19.55,"n":248,"o":19.55,"t":"2026-10-15T17:20:00Z","v":9106,"vw":19.570582},{"c":19.55,"h":19.58,"l":19.535,"n":245,"o":19.54,"t":"2026-10-15T17:25:00Z","v":9215,"vw":19.552602},{"c":19.59,"h":19.59,"l":19.55,"n":127,"o":19.55,"t":"2026-10-15T17:30:00Z","v":6123,"vw":19.572087},{"c":19.63,"h":19.645,"l":19.58,"n":238,"o":19.59,"t":"2026-10-15T17:35:00Z","v":12014,"vw":19.607716},{"c":19.625,"h":19.65,"l":19.61,"n":212,"o":19.62,"t":"2026-10-15T17:40:00Z","v":10687,"vw":19.63226},{"c":19.63,"h":19.63,"l":19.62,"n":228,"o":19.625,"t":"2026-10-15T17:45:00Z","v":7454,"vw":19.62527},{"c":19.63,"h":19.66,"l":19.62,"n":272,"o":19.625,"t":"2026-10-15T17:50:00Z","v":10164,"vw":19.640398},{"c":19.625,"h":19.64,"l":19.605,"n":278,"o":19.63,"t":"2026-10-15T17:55:00Z","v":10633,"vw":19.622113},{"c":19.655,"h":19.69,"l":19.56,"n":415,"o":19.63,"t":"2026-10-15T18:00:00Z","v":24390,"vw":19.610634},{"c":19.6,"h":19.675,"l":19.595,"n":272,"o":19.65,"t":"2026-10-15T18:05:00Z","v":14123,"vw":19.64564},{"c":19.71,"h":19.715,"l":19.61,"n":325,"o":19.61,"t":"2026-10-15T18:10:00Z","v":17679,"vw":19.669583},{"c":19.675,"h":19.71,"l":19.62,"n":404,"o":19.68,"t":"2026-10-15T18:15:00Z","v":30798,"vw":19.663599},{"c":19.64,"h":19.685,"l":19.64,"n":244,"o":19.675,"t":"2026-10-15T18:20:00Z","v":11763,"vw":19.66737},{"c":19.59,"h":19.64,"l":19.59,"n":267,"o":19.64,"t":"2026-10-15T18:25:00Z","v":14227,"vw":19.621116},{"c":19.595,"h":19.61,"l":19.57,"n":211,"o":19.585,"t":"2026-10-15T18:30:00Z","v":8203,"vw":19.596284},{"c":19.55,"h":19.605,"l":19.54,"n":235,"o":19.595,"t":"2026-10-15T18:35:00Z","v":10517,"vw":19.576354},{"c":19.45,"h":19.56,"l":19.45,"n":282,"o":19.56,"t":"2026-10-15T18:40:00Z","v":14621,"vw":19.51674},{"c":19.53,"h":19.535,"l":19.45,"n":327,"o":19.455,"t":"2026-10-15T18:45:00Z","v":10911,"vw":19.486279},{"c":19.515,"h":19.53,"l":19.49,"n":295,"o":19.53,"t":"2026-10-15T18:50:00Z","v":11667,"vw":19.512148},{"c":19.475,"h":19.535,"l":19.465,"n":396,"o":19.515,"t":"2026-10-15T18:55:00Z","v":21710,"vw":19.500259},{"c":19.45,"h":19.5,"l":19.435,"n":372,"o":19.48,"t":"2026-10-15T19:00:00Z","v":26871,"vw":19.468538},{"c":19.41,"h":19.46,"l":19.39,"n":252,"o":19.445,"t":"2026-10-15T19:05:00Z","v":11525,"vw":19.439706},{"c":19.42,"h":19.42,"l":19.4,"n":287,"o":19.4,"t":"2026-10-15T19:10:00Z","v":14134,"vw":19.40976},{"c":19.39,"h":19.42,"l":19.37,"n":272,"o":19.415,"t":"2026-10-15T19:15:00Z","v":15020,"vw":19.391954},{"c":19.39,"h":19.39,"l":19.34,"n":366,"o":19.39,"t":"2026-10-15T19:20:00Z","v":24655,"vw":19.372779},{"c":19.38,"h":19.45,"l":19.38,"n":433,"o":19.39,"t":"2026-10-15T19:25:00Z","v":35440,"vw":19.406644},{"c":19.52,"h":19.52,"l":19.39,"n":493,"o":19.39,"t":"2026-10-15T19:30:00Z","v":28224,"vw":19.449551},{"c":19.56,"h":19.56,"l":19.52,"n":539,"o":19.525,"t":"2026-10-15T19:35:00Z","v":44343,"vw":19.543944},{"c":19.645,"h":19.66,"l":19.55,"n":653,"o":19.56,"t":"2026-10-15T19:40:00Z","v":42313,"vw":19.583457},{"c":19.64,"h":19.72,"l":19.62,"n":478,"o":19.645,"t":"2026-10-15T19:45:00Z","v":29345,"vw":19.667963},{"c":19.595,"h":19.64,"l":19.5475,"n":988,"o":19.64,"t":"2026-10-15T19:50:00Z","v":70828,"vw":19.579198},{"c":19.56,"h":19.62,"l":19.505,"n":2334,"o":19.59,"t":"2026-10-15T19:55:00Z","v":202053,"vw":19.548421},{"c":19.56,"h":19.56,"l":19.56,"n":46,"o":19.56,"t":"2026-10-15T20:00:00Z","v":313023,"vw":19.56},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-16T08:40:00Z","v":1400,"vw":19.5},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-16T09:15:00Z","v":307,"vw":19.49},{"c":19.66,"h":19.7,"l":19.35,"n":65,"o":19.35,"t":"2026-10-16T11:00:00Z","v":10996,"vw":19.527098},{"c":19.5,"h":19.67,"l":19.5,"n":31,"o":19.67,"t":"2026-10-16T12:00:00Z","v":3413,"vw":19.661818},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-16T12:15:00Z","v":200,"vw":19.36},{"c":19.48,"h":19.48,"l":19.48,"n":5,"o":19.48,"t":"2026-10-16T12:20:00Z","v":104,"vw":19.48},{"c":19.55,"h":19.55,"l":19.55,"n":7,"o":19.55,"t":"2026-10-16T12:40:00Z","v":106,"vw":19.55},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-16T13:00:00Z","v":100,"vw":19.54},{"c":19.3747,"h":19.3747,"l":19.3747,"n":1,"o":19.3747,"t":"2026-10-16T13:10:00Z","v":517,"vw":19.3747},{"c":19.6,"h":19.7,"l":19.45,"n":52,"o":19.45,"t":"2026-10-16T13:25:00Z","v":7419,"vw":19.545418},{"c":19.425,"h":19.67,"l":19.35,"n":117,"o":19.67,"t":"2026-10-16T13:30:00Z","v":22980,"vw":19.618176},{"c":19.4,"h":19.425,"l":19.32,"n":164,"o":19.425,"t":"2026-10-16T13:35:00Z","v":6977,"vw":19.377096},{"c":19.715,"h":19.78,"l":19.34,"n":399,"o":19.42,"t":"2026-10-16T13:40:00Z","v":30541,"vw":19.530193},{"c":19.465,"h":19.75,"l":19.465,"n":189,"o":19.7,"t":"2026-10-16T13:45:00Z","v":10190,"vw":19.575265},{"c":19.46,"h":19.55,"l":19.385,"n":157,"o":19.43,"t":"2026-10-16T13:50:00Z","v":8576,"vw":19.473895},{"c":19.57,"h":19.595,"l":19.4,"n":205,"o":19.47,"t":"2026-10-16T13:55:00Z","v":10274,"vw":19.502384},{"c":19.475,"h":19.57,"l":19.475,"n":296,"o":19.56,"t":"2026-10-16T14:00:00Z","v":28150,"vw":19.53566},{"c":19.48,"h":19.57,"l":19.42,"n":185,"o":19.455,"t":"2026-10-16T14:05:00Z","v":7250,"vw":19.488144},{"c":19.595,"h":19.63,"l":19.505,"n":201,"o":19.505,"t":"2026-10-16T14:10:00Z","v":13722,"vw":19.584246},{"c":19.48,"h":19.61,"l":19.48,"n":91,"o":19.6,"t":"2026-10-16T14:15:00Z","v":4618,"vw":19.536686},{"c":19.53,"h":19.53,"l":19.48,"n":110,"o":19.48,"t":"2026-10-16T14:20:00Z","v":4893,"vw":19.499081},{"c":19.54,"h":19.55,"l":19.49,"n":183,"o":19.53,"t":"2026-10-16T14:25:00Z","v":7657,"vw":19.525653},{"c":19.41,"h":19.52,"l":19.375,"n":442,"o":19.52,"t":"2026-10-16T14:30:00Z","v":46179,"vw":19.480255},{"c":19.415,"h":19.44,"l":19.415,"n":99,"o":19.42,"t":"2026-10-16T14:35:00Z","v":4295,"vw":19.421321},{"c":19.48,"h":19.495,"l":19.38,"n":232,"o":19.45,"t":"2026-10-16T14:40:00Z","v":18225,"vw":19.413535},{"c":19.47,"h":19.48,"l":19.445,"n":148,"o":19.48,"t":"2026-10-16T14:45:00Z","v":7615,"vw":19.467503},{"c":19.51,"h":19.52,"l":19.48,"n":150,"o":19.48,"t":"2026-10-16T14:50:00Z","v":12380,"vw":19.496419},{"c":19.53,"h":19.56,"l":19.52,"n":87,"o":19.52,"t":"2026-10-16T14:55:00Z","v":3392,"vw":19.534861},{"c":19.53,"h":19.54,"l":19.53,"n":76,"o":19.53,"t":"2026-10-16T15:00:00Z","v":2235,"vw":19.531111},{"c":19.5,"h":19.5,"l":19.47,"n":184,"o":19.5,"t":"2026-10-16T15:05:00Z","v":7731,"vw":19.491055},{"c":19.485,"h":19.5,"l":19.465,"n":154,"o":19.49,"t":"2026-10-16T15:10:00Z","v":7263,"vw":19.47494},{"c":19.36,"h":19.47,"l":19.35,"n":250,"o":19.47,"t":"2026-10-16T15:15:00Z","v":10723,"vw":19.41271},{"c":19.3,"h":19.4,"l":19.3,"n":229,"o":19.36,"t":"2026-10-16T15:20:00Z","v":12096,"vw":19.355283},{"c":19.36,"h":19.365,"l":19.27,"n":187,"o":19.29,"t":"2026-10-16T15:25:00Z","v":13775,"vw":19.289313},{"c":19.44,"h":19.47,"l":19.36,"n":357,"o":19.36,"t":"2026-10-16T15:30:00Z","v":22079,"vw":19.434388},{"c":19.32,"h":19.44,"l":19.32,"n":287,"o":19.44,"t":"2026-10-16T15:35:00Z","v":16778,"vw":19.375926},{"c":19.34,"h":19.38,"l":19.31,"n":201,"o":19.315,"t":"2026-10-16T15:40:00Z","v":8662,"vw":19.349898},{"c":19.37,"h":19.4,"l":19.33,"n":174,"o":19.34,"t":"2026-10-16T15:45:00Z","v":6914,"vw":19.360021},{"c":19.3,"h":19.37,"l":19.3,"n":249,"o":19.365,"t":"2026-10-16T15:50:00Z","v":11193,"vw":19.342794},{"c":19.37,"h":19.38,"l":19.31,"n":258,"o":19.31,"t":"2026-10-16T15:55:00Z","v":13502,"vw":19.355447},{"c":19.365,"h":19.38,"l":19.35,"n":203,"o":19.36,"t":"2026-10-16T16:00:00Z","v":16855,"vw":19.358459},{"c":19.36,"h":19.38,"l":19.31,"n":482,"o":19.35,"t":"2026-10-16T16:05:00Z","v":44781,"vw":19.343448},{"c":19.38,"h":19.4,"l":19.355,"n":231,"o":19.355,"t":"2026-10-16T16:10:00Z","v":11371,"vw":19.382637},{"c":19.23,"h":19.39,"l":19.23,"n":471,"o":19.385,"t":"2026-10-16T16:15:00Z","v":37294,"vw":19.288827},{"c":19.09,"h":19.22,"l":19.09,"n":471,"o":19.22,"t":"2026-10-16T16:20:00Z","v":28732,"vw":19.14545},{"c":19.02,"h":19.09,"l":19.02,"n":234,"o":19.09,"t":"2026-10-16T16:25:00Z","v":11644,"vw":19.065366},{"c":19.115,"h":19.145,"l":19.01,"n":294,"o":19.01,"t":"2026-10-16T16:30:00Z","v":19554,"vw":19.108375},{"c":19.09,"h":19.11,"l":19.08,"n":197,"o":19.11,"t":"2026-10-16T16:35:00Z","v":7582,"vw":19.093003},{"c":19.08,"h":19.12,"l":19.07,"n":242,"o":19.1,"t":"2026-10-16T16:40:00Z","v":10262,"vw":19.095845},{"c":19.14,"h":19.14,"l":19.08,"n":221,"o":19.1,"t":"2026-10-16T16:45:00Z","v":10175,"vw":19.111926},{"c":19.05,"h":19.13,"l":18.94,"n":811,"o":19.13,"t":"2026-10-16T16:50:00Z","v":84136,"vw":19.032434},{"c":19.24,"h":19.25,"l":19.06,"n":217,"o":19.06,"t":"2026-10-16T16:55:00Z","v":20307,"vw":19.154962},{"c":19.26,"h":19.27,"l":19.23,"n":252,"o":19.25,"t":"2026-10-16T17:00:00Z","v":13186,"vw":19.24529},{"c":19.24,"h":19.26,"l":19.23,"n":179,"o":19.25,"t":"2026-10-16T17:05:00Z","v":8531,"vw":19.242445},{"c":19.18,"h":19.24,"l":19.18,"n":388,"o":19.24,"t":"2026-10-16T17:10:00Z","v":27353,"vw":19.200711},{"c":19.165,"h":19.22,"l":19.14,"n":345,"o":19.185,"t":"2026-10-16T17:15:00Z","v":17271,"vw":19.192448},{"c":19.21,"h":19.23,"l":19.16,"n":203,"o":19.16,"t":"2026-10-16T17:20:00Z","v":25017,"vw":19.186889},{"c":19.25,"h":19.26,"l":19.2,"n":207,"o":19.21,"t":"2026-10-16T17:25:00Z","v":12143,"vw":19.236535},{"c":19.325,"h":19.325,"l":19.24,"n":159,"o":19.25,"t":"2026-10-16T17:30:00Z","v":7696,"vw":19.281525},{"c":19.23,"h":19.325,"l":19.23,"n":211,"o":19.325,"t":"2026-10-16T17:35:00Z","v":6002,"vw":19.279712},{"c":19.25,"h":19.27,"l":19.23,"n":165,"o":19.24,"t":"2026-10-16T17:40:00Z","v":6713,"vw":19.250497},{"c":19.24,"h":19.3,"l":19.23,"n":308,"o":19.26,"t":"2026-10-16T17:45:00Z","v":14110,"vw":19.254916},{"c":19.24,"h":19.27,"l":19.21,"n":189,"o":19.23,"t":"2026-10-16T17:50:00Z","v":9180,"vw":19.24601},{"c":19.26,"h":19.26,"l":19.24,"n":181,"o":19.25,"t":"2026-10-16T17:55:00Z","v":6563,"vw":19.253396},{"c":19.21,"h":19.255,"l":19.21,"n":285,"o":19.25,"t":"2026-10-16T18:00:00Z","v":9246,"vw":19.239223},{"c":19.25,"h":19.27,"l":19.2,"n":215,"o":19.22,"t":"2026-10-16T18:05:00Z","v":8031,"vw":19.233512},{"c":19.25,"h":19.26,"l":19.22,"n":215,"o":19.25,"t":"2026-10-16T18:10:00Z","v":6396,"vw":19.243173},{"c":19.235,"h":19.26,"l":19.23,"n":177,"o":19.245,"t":"2026-10-16T18:15:00Z","v":7692,"vw":19.241088},{"c":19.3,"h":19.3,"l":19.235,"n":267,"o":19.235,"t":"2026-10-16T18:20:00Z","v":12820,"vw":19.26455},{"c":19.31,"h":19.31,"l":19.3,"n":184,"o":19.305,"t":"2026-10-16T18:25:00Z","v":7148,"vw":19.303503},{"c":19.37,"h":19.38,"l":19.29,"n":252,"o":19.3,"t":"2026-10-16T18:30:00Z","v":13667,"vw":19.353899},{"c":19.39,"h":19.39,"l":19.34,"n":276,"o":19.37,"t":"2026-10-16T18:35:00Z","v":19111,"vw":19.361424},{"c":19.36,"h":19.39,"l":19.36,"n":166,"o":19.38,"t":"2026-10-16T18:40:00Z","v":6684,"vw":19.367251},{"c":19.34,"h":19.38,"l":19.34,"n":169,"o":19.36,"t":"2026-10-16T18:45:00Z","v":8322,"vw":19.368617},{"c":19.31,"h":19.38,"l":19.27,"n":349,"o":19.35,"t":"2026-10-16T18:50:00Z","v":22806,"vw":19.328409},{"c":19.32,"h":19.33,"l":19.3,"n":200,"o":19.31,"t":"2026-10-16T18:55:00Z","v":9448,"vw":19.312349},{"c":19.34,"h":19.38,"l":19.32,"n":288,"o":19.32,"t":"2026-10-16T19:00:00Z","v":12483,"vw":19.350311},{"c":19.39,"h":19.39,"l":19.35,"n":273,"o":19.35,"t":"2026-10-16T19:05:00Z","v":10278,"vw":19.369525},{"c":19.43,"h":19.47,"l":19.4,"n":416,"o":19.4,"t":"2026-10-16T19:10:00Z","v":18127,"vw":19.442452},{"c":19.41,"h":19.46,"l":19.4,"n":309,"o":19.45,"t":"2026-10-16T19:15:00Z","v":12461,"vw":19.430006},{"c":19.46,"h":19.47,"l":19.41,"n":352,"o":19.41,"t":"2026-10-16T19:20:00Z","v":17207,"vw":19.430403},{"c":19.42,"h":19.54,"l":19.395,"n":620,"o":19.46,"t":"2026-10-16T19:25:00Z","v":45173,"vw":19.485749},{"c":19.37,"h":19.42,"l":19.345,"n":454,"o":19.42,"t":"2026-10-16T19:30:00Z","v":46596,"vw":19.393248},{"c":19.24,"h":19.38,"l":19.225,"n":1215,"o":19.37,"t":"2026-10-16T19:35:00Z","v":122601,"vw":19.288511},{"c":19.165,"h":19.24,"l":19.115,"n":1011,"o":19.232,"t":"2026-10-16T19:40:00Z","v":114222,"vw":19.178715},{"c":19.17,"h":19.205,"l":19.13,"n":766,"o":19.165,"t":"2026-10-16T19:45:00Z","v":46630,"vw":19.166435},{"c":19.08,"h":19.2,"l":19.08,"n":1540,"o":19.17,"t":"2026-10-16T19:50:00Z","v":108448,"vw":19.142233},{"c":19.03,"h":19.08,"l":18.94,"n":4258,"o":19.07,"t":"2026-10-16T19:55:00Z","v":433822,"vw":19.015358},{"c":19.03,"h":19.03,"l":19.03,"n":34,"o":19.03,"t":"2026-10-16T20:00:00Z","v":471674,"vw":19.03},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-16T20:45:00Z","v":200,"vw":19.05},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-19T11:30:00Z","v":175,"vw":19.14},{"c":19.03,"h":19.06,"l":19.03,"n":12,"o":19.06,"t":"2026-10-19T13:25:00Z","v":852,"vw":19.043424},{"c":19.48,"h":19.48,"l":19.23,"n":58,"o":19.23,"t":"2026-10-19T13:30:00Z","v":10759,"vw":19.261994},{"c":19.31,"h":19.54,"l":19.31,"n":124,"o":19.44,"t":"2026-10-19T13:35:00Z","v":10107,"vw":19.431802},{"c":19.07,"h":19.315,"l":19.07,"n":99,"o":19.31,"t":"2026-10-19T13:40:00Z","v":11140,"vw":19.205335},{"c":19.12,"h":19.22,"l":19.1,"n":93,"o":19.1,"t":"2026-10-19T13:45:00Z","v":8592,"vw":19.151357},{"c":19.34,"h":19.34,"l":19.14,"n":124,"o":19.14,"t":"2026-10-19T13:50:00Z","v":5818,"vw":19.253689},{"c":19.34,"h":19.34,"l":19.27,"n":184,"o":19.31,"t":"2026-10-19T13:55:00Z","v":17724,"vw":19.309866},{"c":19.61,"h":19.61,"l":19.305,"n":209,"o":19.305,"t":"2026-10-19T14:00:00Z","v":29571,"vw":19.367698},{"c":19.835,"h":19.9,"l":19.6,"n":379,"o":19.6,"t":"2026-10-19T14:05:00Z","v":47460,"vw":19.804276},{"c":19.755,"h":19.87,"l":19.7,"n":201,"o":19.83,"t":"2026-10-19T14:10:00Z","v":11120,"vw":19.790432},{"c":19.88,"h":19.99,"l":19.755,"n":572,"o":19.755,"t":"2026-10-19T14:15:00Z","v":63760,"vw":19.911084},{"c":19.955,"h":19.98,"l":19.86,"n":342,"o":19.87,"t":"2026-10-19T14:20:00Z","v":41948,"vw":19.927584},{"c":19.96,"h":19.97,"l":19.93,"n":144,"o":19.96,"t":"2026-10-19T14:25:00Z","v":6741,"vw":19.951457},{"c":19.9,"h":19.99,"l":19.88,"n":237,"o":19.96,"t":"2026-10-19T14:30:00Z","v":12529,"vw":19.923911},{"c":19.95,"h":20.02,"l":19.92,"n":169,"o":19.93,"t":"2026-10-19T14:35:00Z","v":9979,"vw":19.9663},{"c":19.89,"h":19.955,"l":19.85,"n":144,"o":19.955,"t":"2026-10-19T14:40:00Z","v":14762,"vw":19.880438},{"c":19.935,"h":19.965,"l":19.88,"n":273,"o":19.89,"t":"2026-10-19T14:45:00Z","v":20105,"vw":19.923731},{"c":19.91,"h":19.94,"l":19.895,"n":156,"o":19.935,"t":"2026-10-19T14:50:00Z","v":6536,"vw":19.917273},{"c":19.935,"h":19.95,"l":19.87,"n":146,"o":19.92,"t":"2026-10-19T14:55:00Z","v":7572,"vw":19.92499},{"c":20.03,"h":20.08,"l":19.94,"n":289,"o":19.94,"t":"2026-10-19T15:00:00Z","v":25331,"vw":20.005549},{"c":20.05,"h":20.09,"l":20.015,"n":214,"o":20.015,"t":"2026-10-19T15:05:00Z","v":18310,"vw":20.055316},{"c":20.04,"h":20.07,"l":20.02,"n":199,"o":20.05,"t":"2026-10-19T15:10:00Z","v":31695,"vw":20.056415},{"c":20.13,"h":20.135,"l":20.06,"n":275,"o":20.07,"t":"2026-10-19T15:15:00Z","v":19262,"vw":20.104578},{"c":20.105,"h":20.15,"l":20.08,"n":240,"o":20.125,"t":"2026-10-19T15:20:00Z","v":16059,"vw":20.110633},{"c":20.115,"h":20.13,"l":20.11,"n":135,"o":20.11,"t":"2026-10-19T15:25:00Z","v":5782,"vw":20.118335},{"c":20.22,"h":20.22,"l":20.11,"n":305,"o":20.115,"t":"2026-10-19T15:30:00Z","v":17012,"vw":20.181544},{"c":20.17,"h":20.2158,"l":20.155,"n":395,"o":20.2158,"t":"2026-10-19T15:35:00Z","v":27674,"vw":20.189054},{"c":20.3,"h":20.3,"l":20.17,"n":293,"o":20.17,"t":"2026-10-19T15:40:00Z","v":29269,"vw":20.224221},{"c":20.265,"h":20.315,"l":20.265,"n":197,"o":20.3,"t":"2026-10-19T15:45:00Z","v":12084,"vw":20.284269},{"c":20.265,"h":20.29,"l":20.245,"n":240,"o":20.265,"t":"2026-10-19T15:50:00Z","v":20157,"vw":20.267558},{"c":20.165,"h":20.265,"l":20.165,"n":275,"o":20.265,"t":"2026-10-19T15:55:00Z","v":36017,"vw":20.218905},{"c":20.175,"h":20.18,"l":20.15,"n":243,"o":20.17,"t":"2026-10-19T16:00:00Z","v":15811,"vw":20.170315},{"c":20.165,"h":20.19,"l":20.13,"n":132,"o":20.1899,"t":"2026-10-19T16:05:00Z","v":7663,"vw":20.170003},{"c":20.255,"h":20.27,"l":20.18,"n":138,"o":20.18,"t":"2026-10-19T16:10:00Z","v":8010,"vw":20.220407},{"c":20.28,"h":20.29,"l":20.26,"n":135,"o":20.28,"t":"2026-10-19T16:15:00Z","v":6263,"vw":20.271447},{"c":20.28,"h":20.29,"l":20.25,"n":142,"o":20.29,"t":"2026-10-19T16:20:00Z","v":8417,"vw":20.272385},{"c":20.41,"h":20.4158,"l":20.28,"n":256,"o":20.28,"t":"2026-10-19T16:25:00Z","v":17530,"vw":20.35039},{"c":20.465,"h":20.465,"l":20.37,"n":320,"o":20.41,"t":"2026-10-19T16:30:00Z","v":21485,"vw":20.402241},{"c":20.48,"h":20.51,"l":20.46,"n":284,"o":20.465,"t":"2026-10-19T16:35:00Z","v":26120,"vw":20.480164},{"c":20.475,"h":20.5,"l":20.43,"n":347,"o":20.48,"t":"2026-10-19T16:40:00Z","v":29602,"vw":20.459214},{"c":20.55,"h":20.62,"l":20.4,"n":842,"o":20.475,"t":"2026-10-19T16:45:00Z","v":122148,"vw":20.531802},{"c":20.52,"h":20.57,"l":20.455,"n":554,"o":20.55,"t":"2026-10-19T16:50:00Z","v":83214,"vw":20.523615},{"c":20.53,"h":20.57,"l":20.51,"n":279,"o":20.515,"t":"2026-10-19T16:55:00Z","v":37201,"vw":20.548638},{"c":20.46,"h":20.58,"l":20.46,"n":300,"o":20.54,"t":"2026-10-19T17:00:00Z","v":58487,"vw":20.550271},{"c":20.47,"h":20.5,"l":20.47,"n":111,"o":20.47,"t":"2026-10-19T17:05:00Z","v":9846,"vw":20.477504},{"c":20.42,"h":20.465,"l":20.41,"n":176,"o":20.465,"t":"2026-10-19T17:10:00Z","v":16286,"vw":20.448306},{"c":20.47,"h":20.485,"l":20.415,"n":198,"o":20.42,"t":"2026-10-19T17:15:00Z","v":11773,"vw":20.440564},{"c":20.515,"h":20.515,"l":20.45,"n":319,"o":20.46,"t":"2026-10-19T17:20:00Z","v":37906,"vw":20.475894},{"c":20.535,"h":20.545,"l":20.51,"n":216,"o":20.51,"t":"2026-10-19T17:25:00Z","v":22317,"vw":20.525644},{"c":20.66,"h":20.685,"l":20.535,"n":334,"o":20.535,"t":"2026-10-19T17:30:00Z","v":36270,"vw":20.59915},{"c":20.6,"h":20.66,"l":20.6,"n":129,"o":20.66,"t":"2026-10-19T17:35:00Z","v":7076,"vw":20.626218},{"c":20.545,"h":20.6,"l":20.54,"n":171,"o":20.6,"t":"2026-10-19T17:40:00Z","v":7590,"vw":20.57056},{"c":20.4268,"h":20.545,"l":20.4268,"n":217,"o":20.545,"t":"2026-10-19T17:45:00Z","v":13841,"vw":20.488922},{"c":20.44,"h":20.44,"l":20.42,"n":95,"o":20.44,"t":"2026-10-19T17:50:00Z","v":3253,"vw":20.426978},{"c":20.465,"h":20.47,"l":20.45,"n":161,"o":20.45,"t":"2026-10-19T17:55:00Z","v":7644,"vw":20.461542},{"c":20.47,"h":20.47,"l":20.44,"n":141,"o":20.465,"t":"2026-10-19T18:00:00Z","v":4461,"vw":20.451181},{"c":20.4402,"h":20.5,"l":20.4402,"n":157,"o":20.465,"t":"2026-10-19T18:05:00Z","v":13910,"vw":20.478033},{"c":20.385,"h":20.44,"l":20.365,"n":208,"o":20.44,"t":"2026-10-19T18:10:00Z","v":20526,"vw":20.395228},{"c":20.43,"h":20.43,"l":20.36,"n":194,"o":20.38,"t":"2026-10-19T18:15:00Z","v":26405,"vw":20.378622},{"c":20.435,"h":20.47,"l":20.435,"n":181,"o":20.435,"t":"2026-10-19T18:20:00Z","v":6638,"vw":20.445888},{"c":20.42,"h":20.44,"l":20.4,"n":143,"o":20.435,"t":"2026-10-19T18:25:00Z","v":10068,"vw":20.422911},{"c":20.465,"h":20.5,"l":20.42,"n":184,"o":20.42,"t":"2026-10-19T18:30:00Z","v":8553,"vw":20.455231},{"c":20.44,"h":20.48,"l":20.43,"n":205,"o":20.47,"t":"2026-10-19T18:35:00Z","v":12780,"vw":20.462701},{"c":20.5237,"h":20.6,"l":20.43,"n":382,"o":20.44,"t":"2026-10-19T18:40:00Z","v":39444,"vw":20.526505},{"c":20.515,"h":20.5213,"l":20.51,"n":123,"o":20.51,"t":"2026-10-19T18:45:00Z","v":4264,"vw":20.513876},{"c":20.47,"h":20.5,"l":20.47,"n":189,"o":20.5,"t":"2026-10-19T18:50:00Z","v":7634,"vw":20.482146},{"c":20.48,"h":20.485,"l":20.47,"n":144,"o":20.48,"t":"2026-10-19T18:55:00Z","v":6463,"vw":20.478132},{"c":20.48,"h":20.6,"l":20.46,"n":431,"o":20.49,"t":"2026-10-19T19:00:00Z","v":28448,"vw":20.54085},{"c":20.485,"h":20.52,"l":20.46,"n":148,"o":20.46,"t":"2026-10-19T19:05:00Z","v":7002,"vw":20.49456},{"c":20.6,"h":20.63,"l":20.495,"n":429,"o":20.51,"t":"2026-10-19T19:10:00Z","v":47412,"vw":20.555354},{"c":20.645,"h":20.665,"l":20.6,"n":326,"o":20.6,"t":"2026-10-19T19:15:00Z","v":34826,"vw":20.638132},{"c":20.66,"h":20.66,"l":20.625,"n":305,"o":20.6401,"t":"2026-10-19T19:20:00Z","v":25543,"vw":20.64062},{"c":20.695,"h":20.705,"l":20.64,"n":227,"o":20.66,"t":"2026-10-19T19:25:00Z","v":17342,"vw":20.663436},{"c":20.79,"h":20.79,"l":20.68,"n":388,"o":20.71,"t":"2026-10-19T19:30:00Z","v":35030,"vw":20.72843},{"c":20.87,"h":20.875,"l":20.76,"n":890,"o":20.79,"t":"2026-10-19T19:35:00Z","v":87623,"vw":20.823351},{"c":20.7,"h":20.87,"l":20.6575,"n":698,"o":20.87,"t":"2026-10-19T19:40:00Z","v":53154,"vw":20.750997},{"c":20.745,"h":20.76,"l":20.64,"n":1350,"o":20.695,"t":"2026-10-19T19:45:00Z","v":203318,"vw":20.719995},{"c":20.78,"h":20.81,"l":20.665,"n":835,"o":20.74,"t":"2026-10-19T19:50:00Z","v":77119,"vw":20.745689},{"c":20.815,"h":20.87,"l":20.76,"n":2403,"o":20.77,"t":"2026-10-19T19:55:00Z","v":256001,"vw":20.805691},{"c":20.8,"h":20.8,"l":20.8,"n":43,"o":20.8,"t":"2026-10-19T20:00:00Z","v":320719,"vw":20.8},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-19T21:25:00Z","v":155,"vw":20.65},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-10-20T08:00:00Z","v":241,"vw":20.8},{"c":20.91,"h":20.91,"l":20.91,"n":4,"o":20.91,"t":"2026-10-20T10:55:00Z","v":273,"vw":20.91},{"c":20.9,"h":20.9,"l":20.9,"n":10,"o":20.9,"t":"2026-10-20T12:00:00Z","v":1202,"vw":20.9},{"c":20.79,"h":20.79,"l":20.79,"n":7,"o":20.79,"t":"2026-10-20T12:50:00Z","v":479,"vw":20.79},{"c":20.84,"h":20.84,"l":20.8,"n":2,"o":20.8,"t":"2026-10-20T13:05:00Z","v":336,"vw":20.82},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-20T13:25:00Z","v":229,"vw":21},{"c":21.11,"h":21.1806,"l":20.85,"n":171,"o":21.09,"t":"2026-10-20T13:30:00Z","v":17536,"vw":21.082486},{"c":21.38,"h":21.38,"l":21.03,"n":258,"o":21.04,"t":"2026-10-20T13:35:00Z","v":13877,"vw":21.141601},{"c":21.535,"h":21.54,"l":21.19,"n":504,"o":21.23,"t":"2026-10-20T13:40:00Z","v":56950,"vw":21.40563},{"c":21.62,"h":21.625,"l":21.47,"n":394,"o":21.58,"t":"2026-10-20T13:45:00Z","v":26568,"vw":21.566071},{"c":21.6425,"h":21.72,"l":21.58,"n":320,"o":21.59,"t":"2026-10-20T13:50:00Z","v":15972,"vw":21.646408},{"c":21.66,"h":21.7,"l":21.56,"n":202,"o":21.6,"t":"2026-10-20T13:55:00Z","v":7042,"vw":21.612094},{"c":21.67,"h":21.67,"l":21.56,"n":212,"o":21.64,"t":"2026-10-20T14:00:00Z","v":12388,"vw":21.62602},{"c":21.605,"h":21.64,"l":21.58,"n":168,"o":21.605,"t":"2026-10-20T14:05:00Z","v":6781,"vw":21.601773},{"c":21.67,"h":21.67,"l":21.6,"n":256,"o":21.63,"t":"2026-10-20T14:10:00Z","v":12793,"vw":21.634994},{"c":21.7,"h":21.765,"l":21.65,"n":221,"o":21.65,"t":"2026-10-20T14:15:00Z","v":8192,"vw":21.720444},{"c":21.6,"h":21.65,"l":21.5,"n":502,"o":21.65,"t":"2026-10-20T14:20:00Z","v":35447,"vw":21.559136},{"c":21.625,"h":21.685,"l":21.62,"n":179,"o":21.64,"t":"2026-10-20T14:25:00Z","v":6767,"vw":21.650214},{"c":21.76,"h":21.76,"l":21.6,"n":318,"o":21.615,"t":"2026-10-20T14:30:00Z","v":14469,"vw":21.697076},{"c":22.03,"h":22.075,"l":21.72,"n":823,"o":21.79,"t":"2026-10-20T14:35:00Z","v":74594,"vw":21.869254},{"c":22.155,"h":22.21,"l":21.96,"n":927,"o":22.03,"t":"2026-10-20T14:40:00Z","v":69665,"vw":22.035934},{"c":22.175,"h":22.265,"l":22.15,"n":469,"o":22.15,"t":"2026-10-20T14:45:00Z","v":47550,"vw":22.233718},{"c":22.17,"h":22.2,"l":22.085,"n":293,"o":22.1977,"t":"2026-10-20T14:50:00Z","v":31170,"vw":22.149796},{"c":22.25,"h":22.29,"l":22.165,"n":270,"o":22.165,"t":"2026-10-20T14:55:00Z","v":14721,"vw":22.239868},{"c":22.21,"h":22.33,"l":22.165,"n":289,"o":22.245,"t":"2026-10-20T15:00:00Z","v":20033,"vw":22.245857},{"c":22.135,"h":22.2,"l":22.02,"n":338,"o":22.2,"t":"2026-10-20T15:05:00Z","v":51773,"vw":22.160144},{"c":22.0201,"h":22.16,"l":22.0201,"n":241,"o":22.135,"t":"2026-10-20T15:10:00Z","v":12018,"vw":22.106275},{"c":22.115,"h":22.12,"l":22.02,"n":228,"o":22.02,"t":"2026-10-20T15:15:00Z","v":10018,"vw":22.072887},{"c":22.12,"h":22.13,"l":22.03,"n":212,"o":22.1,"t":"2026-10-20T15:20:00Z","v":9069,"vw":22.078204},{"c":22.16,"h":22.16,"l":22.1,"n":302,"o":22.125,"t":"2026-10-20T15:25:00Z","v":10652,"vw":22.131035},{"c":22.14,"h":22.18,"l":22.12,"n":230,"o":22.14,"t":"2026-10-20T15:30:00Z","v":11076,"vw":22.150075},{"c":22.14,"h":22.14,"l":22.1,"n":235,"o":22.12,"t":"2026-10-20T15:35:00Z","v":12329,"vw":22.115163},{"c":22.18,"h":22.26,"l":22.16,"n":407,"o":22.16,"t":"2026-10-20T15:40:00Z","v":21355,"vw":22.213176},{"c":22.1,"h":22.18,"l":22.1,"n":152,"o":22.17,"t":"2026-10-20T15:45:00Z","v":5545,"vw":22.135517},{"c":22.265,"h":22.28,"l":22.095,"n":466,"o":22.1,"t":"2026-10-20T15:50:00Z","v":32202,"vw":22.251198},{"c":22.215,"h":22.265,"l":22.15,"n":297,"o":22.264,"t":"2026-10-20T15:55:00Z","v":18416,"vw":22.20676},{"c":22.13,"h":22.23,"l":22.12,"n":150,"o":22.23,"t":"2026-10-20T16:00:00Z","v":7423,"vw":22.170088},{"c":22.095,"h":22.15,"l":22.06,"n":351,"o":22.13,"t":"2026-10-20T16:05:00Z","v":29417,"vw":22.123529},{"c":22,"h":22.095,"l":22,"n":189,"o":22.095,"t":"2026-10-20T16:10:00Z","v":11090,"vw":22.071974},{"c":22.04,"h":22.07,"l":22.02,"n":158,"o":22.02,"t":"2026-10-20T16:15:00Z","v":6574,"vw":22.035428},{"c":22.17,"h":22.17,"l":22.02,"n":336,"o":22.07,"t":"2026-10-20T16:20:00Z","v":67832,"vw":22.11493},{"c":22.23,"h":22.24,"l":22.15,"n":153,"o":22.15,"t":"2026-10-20T16:25:00Z","v":7032,"vw":22.197959},{"c":22.19,"h":22.25,"l":22.18,"n":254,"o":22.234,"t":"2026-10-20T16:30:00Z","v":11410,"vw":22.221263},{"c":22.22,"h":22.25,"l":22.21,"n":164,"o":22.21,"t":"2026-10-20T16:35:00Z","v":5265,"vw":22.222429},{"c":22.2,"h":22.235,"l":22.2,"n":136,"o":22.2,"t":"2026-10-20T16:40:00Z","v":5634,"vw":22.211141},{"c":22.205,"h":22.215,"l":22.175,"n":158,"o":22.215,"t":"2026-10-20T16:45:00Z","v":6152,"vw":22.192166},{"c":22.17,"h":22.22,"l":22.17,"n":132,"o":22.205,"t":"2026-10-20T16:50:00Z","v":6101,"vw":22.197568},{"c":22.2225,"h":22.235,"l":22.15,"n":266,"o":22.165,"t":"2026-10-20T16:55:00Z","v":43967,"vw":22.186694},{"c":22.2,"h":22.23,"l":22.2,"n":99,"o":22.21,"t":"2026-10-20T17:00:00Z","v":3693,"vw":22.204051},{"c":22.18,"h":22.21,"l":22.17,"n":291,"o":22.195,"t":"2026-10-20T17:05:00Z","v":17377,"vw":22.18814},{"c":22.22,"h":22.22,"l":22.17,"n":163,"o":22.179,"t":"2026-10-20T17:10:00Z","v":7867,"vw":22.185525},{"c":22.215,"h":22.24,"l":22.21,"n":156,"o":22.23,"t":"2026-10-20T17:15:00Z","v":5791,"vw":22.229586},{"c":22.23,"h":22.255,"l":22.22,"n":136,"o":22.22,"t":"2026-10-20T17:20:00Z","v":5293,"vw":22.23681},{"c":22.21,"h":22.21,"l":22.19,"n":151,"o":22.21,"t":"2026-10-20T17:25:00Z","v":5877,"vw":22.202667},{"c":22.24,"h":22.25,"l":22.2,"n":194,"o":22.22,"t":"2026-10-20T17:30:00Z","v":8792,"vw":22.218929},{"c":22.285,"h":22.32,"l":22.2,"n":954,"o":22.235,"t":"2026-10-20T17:35:00Z","v":60728,"vw":22.273258},{"c":22.265,"h":22.29,"l":22.26,"n":90,"o":22.29,"t":"2026-10-20T17:40:00Z","v":3424,"vw":22.267857},{"c":22.29,"h":22.29,"l":22.26,"n":79,"o":22.26,"t":"2026-10-20T17:45:00Z","v":4031,"vw":22.269373},{"c":22.28,"h":22.3,"l":22.28,"n":123,"o":22.285,"t":"2026-10-20T17:50:00Z","v":5087,"vw":22.286719},{"c":22.3,"h":22.33,"l":22.26,"n":156,"o":22.28,"t":"2026-10-20T17:55:00Z","v":7415,"vw":22.287368},{"c":22.34,"h":22.36,"l":22.3,"n":169,"o":22.3,"t":"2026-10-20T18:00:00Z","v":9727,"vw":22.321521},{"c":22.305,"h":22.33,"l":22.295,"n":170,"o":22.33,"t":"2026-10-20T18:05:00Z","v":6166,"vw":22.309169},{"c":22.34,"h":22.34,"l":22.28,"n":225,"o":22.28,"t":"2026-10-20T18:10:00Z","v":11703,"vw":22.313143},{"c":22.32,"h":22.35,"l":22.315,"n":212,"o":22.34,"t":"2026-10-20T18:15:00Z","v":9829,"vw":22.327422},{"c":22.36,"h":22.37,"l":22.31,"n":216,"o":22.31,"t":"2026-10-20T18:20:00Z","v":10347,"vw":22.339775},{"c":22.34,"h":22.3662,"l":22.33,"n":146,"o":22.355,"t":"2026-10-20T18:25:00Z","v":9336,"vw":22.347554},{"c":22.3,"h":22.35,"l":22.3,"n":239,"o":22.335,"t":"2026-10-20T18:30:00Z","v":10410,"vw":22.334434},{"c":22.335,"h":22.34,"l":22.28,"n":163,"o":22.29,"t":"2026-10-20T18:35:00Z","v":7855,"vw":22.30699},{"c":22.34,"h":22.355,"l":22.33,"n":185,"o":22.35,"t":"2026-10-20T18:40:00Z","v":8483,"vw":22.34176},{"c":22.42,"h":22.43,"l":22.35,"n":240,"o":22.35,"t":"2026-10-20T18:45:00Z","v":9887,"vw":22.400336},{"c":22.425,"h":22.45,"l":22.4,"n":253,"o":22.4128,"t":"2026-10-20T18:50:00Z","v":10547,"vw":22.419045},{"c":22.395,"h":22.415,"l":22.39,"n":214,"o":22.41,"t":"2026-10-20T18:55:00Z","v":10135,"vw":22.406847},{"c":22.485,"h":22.5,"l":22.4,"n":267,"o":22.4,"t":"2026-10-20T19:00:00Z","v":14465,"vw":22.459446},{"c":22.565,"h":22.58,"l":22.5,"n":242,"o":22.5,"t":"2026-10-20T19:05:00Z","v":11983,"vw":22.547456},{"c":22.62,"h":22.645,"l":22.57,"n":405,"o":22.57,"t":"2026-10-20T19:10:00Z","v":18263,"vw":22.608329},{"c":22.57,"h":22.63,"l":22.56,"n":348,"o":22.62,"t":"2026-10-20T19:15:00Z","v":14616,"vw":22.589795},{"c":22.55,"h":22.65,"l":22.525,"n":882,"o":22.58,"t":"2026-10-20T19:20:00Z","v":65571,"vw":22.592891},{"c":22.63,"h":22.63,"l":22.57,"n":260,"o":22.57,"t":"2026-10-20T19:25:00Z","v":9976,"vw":22.614779},{"c":22.65,"h":22.68,"l":22.63,"n":487,"o":22.63,"t":"2026-10-20T19:30:00Z","v":24406,"vw":22.65999},{"c":22.61,"h":22.655,"l":22.6,"n":478,"o":22.65,"t":"2026-10-20T19:35:00Z","v":23546,"vw":22.623343},{"c":22.65,"h":22.68,"l":22.555,"n":561,"o":22.61,"t":"2026-10-20T19:40:00Z","v":38902,"vw":22.608452},{"c":22.57,"h":22.6798,"l":22.55,"n":748,"o":22.65,"t":"2026-10-20T19:45:00Z","v":47126,"vw":22.59808},{"c":22.48,"h":22.605,"l":22.48,"n":1162,"o":22.55,"t":"2026-10-20T19:50:00Z","v":89103,"vw":22.546063},{"c":22.415,"h":22.49,"l":22.41,"n":2167,"o":22.48,"t":"2026-10-20T19:55:00Z","v":184418,"vw":22.449926},{"c":22.43,"h":22.43,"l":22.43,"n":36,"o":22.43,"t":"2026-10-20T20:00:00Z","v":276758,"vw":22.43},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-10-20T21:05:00Z","v":111,"vw":22.48},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-21T12:35:00Z","v":133,"vw":22.43},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-10-21T13:20:00Z","v":2406,"vw":22.43},{"c":22.6,"h":22.76,"l":22.465,"n":150,"o":22.5,"t":"2026-10-21T13:30:00Z","v":29603,"vw":22.553242},{"c":22.9,"h":22.93,"l":22.51,"n":182,"o":22.6,"t":"2026-10-21T13:35:00Z","v":9275,"vw":22.739631},{"c":23.2,"h":23.2,"l":22.875,"n":396,"o":22.875,"t":"2026-10-21T13:40:00Z","v":27904,"vw":23.053174},{"c":23.225,"h":23.29,"l":23.16,"n":381,"o":23.22,"t":"2026-10-21T13:45:00Z","v":23574,"vw":23.240007},{"c":23.08,"h":23.28,"l":23.06,"n":325,"o":23.225,"t":"2026-10-21T13:50:00Z","v":36809,"vw":23.236588},{"c":22.95,"h":23.04,"l":22.85,"n":414,"o":23.035,"t":"2026-10-21T13:55:00Z","v":34685,"vw":22.943022},{"c":22.95,"h":23.1,"l":22.95,"n":325,"o":22.955,"t":"2026-10-21T14:00:00Z","v":18290,"vw":23.019478},{"c":22.975,"h":23,"l":22.85,"n":273,"o":22.945,"t":"2026-10-21T14:05:00Z","v":16133,"vw":22.952624},{"c":22.91,"h":23.01,"l":22.91,"n":237,"o":22.975,"t":"2026-10-21T14:10:00Z","v":12156,"vw":22.972252},{"c":22.96,"h":23,"l":22.915,"n":185,"o":22.915,"t":"2026-10-21T14:15:00Z","v":8911,"vw":22.975327},{"c":23.04,"h":23.04,"l":22.95,"n":241,"o":22.96,"t":"2026-10-21T14:20:00Z","v":14298,"vw":22.997315},{"c":22.9325,"h":23.0481,"l":22.92,"n":231,"o":23.03,"t":"2026-10-21T14:25:00Z","v":19668,"vw":22.992289},{"c":22.95,"h":23.03,"l":22.89,"n":235,"o":22.935,"t":"2026-10-21T14:30:00Z","v":12436,"vw":22.963699},{"c":22.95,"h":22.96,"l":22.89,"n":218,"o":22.955,"t":"2026-10-21T14:35:00Z","v":9387,"vw":22.941078},{"c":22.935,"h":22.95,"l":22.915,"n":186,"o":22.95,"t":"2026-10-21T14:40:00Z","v":7461,"vw":22.93},{"c":22.785,"h":22.96,"l":22.765,"n":290,"o":22.94,"t":"2026-10-21T14:45:00Z","v":16218,"vw":22.894704},{"c":22.75,"h":22.85,"l":22.735,"n":409,"o":22.78,"t":"2026-10-21T14:50:00Z","v":33316,"vw":22.787153},{"c":22.935,"h":22.96,"l":22.76,"n":304,"o":22.76,"t":"2026-10-21T14:55:00Z","v":27755,"vw":22.813108},{"c":22.885,"h":22.95,"l":22.885,"n":247,"o":22.935,"t":"2026-10-21T15:00:00Z","v":12305,"vw":22.913723},{"c":22.905,"h":22.91,"l":22.86,"n":240,"o":22.88,"t":"2026-10-21T15:05:00Z","v":11098,"vw":22.885526},{"c":22.91,"h":22.93,"l":22.89,"n":274,"o":22.905,"t":"2026-10-21T15:10:00Z","v":13658,"vw":22.908546},{"c":22.9,"h":22.93,"l":22.895,"n":191,"o":22.93,"t":"2026-10-21T15:15:00Z","v":7715,"vw":22.911247},{"c":23,"h":23.015,"l":22.895,"n":290,"o":22.9,"t":"2026-10-21T15:20:00Z","v":12712,"vw":22.980345},{"c":23.01,"h":23.07,"l":22.96,"n":678,"o":23.02,"t":"2026-10-21T15:25:00Z","v":49671,"vw":23.018538},{"c":22.885,"h":23.02,"l":22.86,"n":315,"o":22.999,"t":"2026-10-21T15:30:00Z","v":14018,"vw":22.948498},{"c":22.82,"h":22.88,"l":22.78,"n":284,"o":22.88,"t":"2026-10-21T15:35:00Z","v":11533,"vw":22.817215},{"c":22.86,"h":22.895,"l":22.82,"n":207,"o":22.82,"t":"2026-10-21T15:40:00Z","v":8492,"vw":22.868212},{"c":22.845,"h":22.89,"l":22.845,"n":204,"o":22.86,"t":"2026-10-21T15:45:00Z","v":8381,"vw":22.86551},{"c":22.93,"h":22.94,"l":22.845,"n":363,"o":22.845,"t":"2026-10-21T15:50:00Z","v":24055,"vw":22.883609},{"c":22.89,"h":22.98,"l":22.8675,"n":463,"o":22.93,"t":"2026-10-21T15:55:00Z","v":32719,"vw":22.91982},{"c":23,"h":23.05,"l":22.87,"n":747,"o":22.89,"t":"2026-10-21T16:00:00Z","v":77062,"vw":22.949641},{"c":22.955,"h":23.02,"l":22.955,"n":303,"o":23.005,"t":"2026-10-21T16:05:00Z","v":36109,"vw":22.98797},{"c":22.95,"h":22.975,"l":22.93,"n":252,"o":22.955,"t":"2026-10-21T16:10:00Z","v":20713,"vw":22.95039},{"c":23.015,"h":23.06,"l":22.95,"n":397,"o":22.95,"t":"2026-10-21T16:15:00Z","v":23971,"vw":23.020204},{"c":23,"h":23.05,"l":22.99,"n":296,"o":23.015,"t":"2026-10-21T16:20:00Z","v":33879,"vw":23.003289},{"c":23.04,"h":23.07,"l":22.97,"n":322,"o":22.995,"t":"2026-10-21T16:25:00Z","v":15049,"vw":23.015963},{"c":23.025,"h":23.085,"l":23.025,"n":210,"o":23.05,"t":"2026-10-21T16:30:00Z","v":6960,"vw":23.050528},{"c":23.1,"h":23.1,"l":23.025,"n":169,"o":23.025,"t":"2026-10-21T16:35:00Z","v":7184,"vw":23.059642},{"c":22.915,"h":23.1,"l":22.87,"n":461,"o":23.1,"t":"2026-10-21T16:40:00Z","v":33482,"vw":22.969803},{"c":22.915,"h":22.93,"l":22.9,"n":148,"o":22.92,"t":"2026-10-21T16:45:00Z","v":6397,"vw":22.915384},{"c":22.92,"h":22.96,"l":22.92,"n":206,"o":22.92,"t":"2026-10-21T16:50:00Z","v":8705,"vw":22.941702},{"c":22.95,"h":22.97,"l":22.93,"n":177,"o":22.93,"t":"2026-10-21T16:55:00Z","v":6952,"vw":22.947471},{"c":22.95,"h":22.99,"l":22.93,"n":217,"o":22.93,"t":"2026-10-21T17:00:00Z","v":9622,"vw":22.956531},{"c":23.015,"h":23.015,"l":22.95,"n":124,"o":22.95,"t":"2026-10-21T17:05:00Z","v":5616,"vw":22.996826},{"c":23.02,"h":23.03,"l":22.97,"n":282,"o":23.01,"t":"2026-10-21T17:10:00Z","v":14410,"vw":22.996986},{"c":22.995,"h":23.01,"l":22.99,"n":173,"o":23.01,"t":"2026-10-21T17:15:00Z","v":6995,"vw":22.999197},{"c":22.965,"h":22.98,"l":22.965,"n":127,"o":22.98,"t":"2026-10-21T17:20:00Z","v":3808,"vw":22.971},{"c":22.975,"h":22.99,"l":22.92,"n":217,"o":22.965,"t":"2026-10-21T17:25:00Z","v":14475,"vw":22.964836},{"c":23.01,"h":23.04,"l":22.96,"n":178,"o":22.975,"t":"2026-10-21T17:30:00Z","v":7298,"vw":22.996209},{"c":23.03,"h":23.04,"l":23,"n":193,"o":23.04,"t":"2026-10-21T17:35:00Z","v":6936,"vw":23.020082},{"c":23.04,"h":23.07,"l":23.02,"n":201,"o":23.025,"t":"2026-10-21T17:40:00Z","v":8333,"vw":23.045682},{"c":23,"h":23.04,"l":22.98,"n":162,"o":23.03,"t":"2026-10-21T17:45:00Z","v":5342,"vw":23.011608},{"c":23,"h":23.01,"l":22.985,"n":123,"o":23.01,"t":"2026-10-21T17:50:00Z","v":2823,"vw":22.996376},{"c":22.985,"h":23,"l":22.97,"n":200,"o":23,"t":"2026-10-21T17:55:00Z","v":7501,"vw":22.982753},{"c":22.945,"h":23.01,"l":22.945,"n":178,"o":23,"t":"2026-10-21T18:00:00Z","v":7718,"vw":22.975146},{"c":22.935,"h":22.96,"l":22.93,"n":190,"o":22.945,"t":"2026-10-21T18:05:00Z","v":7346,"vw":22.942466},{"c":22.9,"h":22.92,"l":22.87,"n":311,"o":22.92,"t":"2026-10-21T18:10:00Z","v":19889,"vw":22.898287},{"c":22.97,"h":23,"l":22.905,"n":163,"o":22.91,"t":"2026-10-21T18:15:00Z","v":6640,"vw":22.967263},{"c":22.92,"h":22.96,"l":22.905,"n":133,"o":22.96,"t":"2026-10-21T18:20:00Z","v":6291,"vw":22.947507},{"c":22.99,"h":22.99,"l":22.91,"n":228,"o":22.92,"t":"2026-10-21T18:25:00Z","v":7856,"vw":22.930794},{"c":22.99,"h":23,"l":22.99,"n":141,"o":23,"t":"2026-10-21T18:30:00Z","v":4733,"vw":22.993828},{"c":22.97,"h":23.03,"l":22.97,"n":236,"o":22.99,"t":"2026-10-21T18:35:00Z","v":11496,"vw":22.994544},{"c":23.055,"h":23.055,"l":22.975,"n":190,"o":22.975,"t":"2026-10-21T18:40:00Z","v":6005,"vw":23.017798},{"c":23.02,"h":23.06,"l":23,"n":238,"o":23.05,"t":"2026-10-21T18:45:00Z","v":12471,"vw":23.03381},{"c":23.05,"h":23.05,"l":22.95,"n":218,"o":23,"t":"2026-10-21T18:50:00Z","v":13999,"vw":22.983942},{"c":22.97,"h":23.02,"l":22.96,"n":184,"o":23.02,"t":"2026-10-21T18:55:00Z","v":12961,"vw":22.979404},{"c":23.005,"h":23.02,"l":22.95,"n":264,"o":22.97,"t":"2026-10-21T19:00:00Z","v":17857,"vw":22.977008},{"c":22.98,"h":23.035,"l":22.98,"n":277,"o":23.005,"t":"2026-10-21T19:05:00Z","v":15814,"vw":23.002751},{"c":22.98,"h":23.01,"l":22.95,"n":306,"o":22.97,"t":"2026-10-21T19:10:00Z","v":23336,"vw":22.971759},{"c":22.97,"h":22.995,"l":22.95,"n":212,"o":22.99,"t":"2026-10-21T19:15:00Z","v":9525,"vw":22.978435},{"c":23.01,"h":23.01,"l":22.94,"n":511,"o":22.97,"t":"2026-10-21T19:20:00Z","v":66771,"vw":22.962666},{"c":23.015,"h":23.06,"l":23.01,"n":384,"o":23.015,"t":"2026-10-21T19:25:00Z","v":21566,"vw":23.03872},{"c":23.075,"h":23.085,"l":23.015,"n":377,"o":23.015,"t":"2026-10-21T19:30:00Z","v":16624,"vw":23.054304},{"c":23.105,"h":23.105,"l":23.08,"n":311,"o":23.08,"t":"2026-10-21T19:35:00Z","v":14586,"vw":23.093878},{"c":23.115,"h":23.13,"l":23.105,"n":385,"o":23.105,"t":"2026-10-21T19:40:00Z","v":20037,"vw":23.115459},{"c":23.05,"h":23.14,"l":23.05,"n":524,"o":23.115,"t":"2026-10-21T19:45:00Z","v":34592,"vw":23.109893},{"c":23.02,"h":23.055,"l":23.01,"n":922,"o":23.04,"t":"2026-10-21T19:50:00Z","v":57583,"vw":23.029183},{"c":23.01,"h":23.025,"l":22.96,"n":2218,"o":23.01,"t":"2026-10-21T19:55:00Z","v":182533,"vw":22.998066},{"c":23.01,"h":23.01,"l":23.01,"n":48,"o":23.01,"t":"2026-10-21T20:00:00Z","v":369075,"vw":23.01},{"c":23.3,"h":23.3,"l":23.3,"n":48,"o":23.3,"t":"2026-10-21T20:50:00Z","v":4027,"vw":23.3},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-21T21:35:00Z","v":193,"vw":23.01},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-10-21T21:50:00Z","v":122,"vw":22.74},{"c":22.89,"h":22.89,"l":22.69,"n":27,"o":22.7,"t":"2026-10-22T11:45:00Z","v":2761,"vw":22.720371},{"c":22.79,"h":22.9,"l":22.7,"n":52,"o":22.9,"t":"2026-10-22T11:50:00Z","v":7147,"vw":22.836258},{"c":22.79,"h":22.79,"l":22.78,"n":7,"o":22.79,"t":"2026-10-22T13:05:00Z","v":927,"vw":22.786815},{"c":22.98,"h":23.05,"l":22.66,"n":99,"o":23,"t":"2026-10-22T13:30:00Z","v":15962,"vw":22.981093},{"c":23.31,"h":23.32,"l":22.995,"n":101,"o":22.995,"t":"2026-10-22T13:35:00Z","v":6026,"vw":23.161319},{"c":23.3,"h":23.3,"l":23.182,"n":60,"o":23.27,"t":"2026-10-22T13:40:00Z","v":5517,"vw":23.234835},{"c":23.3,"h":23.3,"l":23.18,"n":107,"o":23.295,"t":"2026-10-22T13:45:00Z","v":7519,"vw":23.211871},{"c":23.38,"h":23.38,"l":23.31,"n":29,"o":23.31,"t":"2026-10-22T13:50:00Z","v":1901,"vw":23.364286},{"c":23.47,"h":23.59,"l":23.37,"n":188,"o":23.37,"t":"2026-10-22T13:55:00Z","v":12162,"vw":23.480748},{"c":23.27,"h":23.48,"l":23.27,"n":135,"o":23.48,"t":"2026-10-22T14:00:00Z","v":6806,"vw":23.340742},{"c":23.305,"h":23.325,"l":23.26,"n":131,"o":23.28,"t":"2026-10-22T14:05:00Z","v":5686,"vw":23.297823},{"c":23.21,"h":23.32,"l":23.2,"n":178,"o":23.305,"t":"2026-10-22T14:10:00Z","v":7730,"vw":23.26746},{"c":23.23,"h":23.24,"l":23.11,"n":183,"o":23.19,"t":"2026-10-22T14:15:00Z","v":15580,"vw":23.182323},{"c":23.115,"h":23.28,"l":23.115,"n":238,"o":23.215,"t":"2026-10-22T14:20:00Z","v":15561,"vw":23.215737},{"c":23.065,"h":23.15,"l":23.06,"n":142,"o":23.115,"t":"2026-10-22T14:25:00Z","v":7615,"vw":23.086484},{"c":23.04,"h":23.135,"l":23.01,"n":514,"o":23.08,"t":"2026-10-22T14:30:00Z","v":40188,"vw":23.044624},{"c":23.05,"h":23.09,"l":23.01,"n":167,"o":23.03,"t":"2026-10-22T14:35:00Z","v":8444,"vw":23.04477},{"c":23.2,"h":23.2,"l":23.07,"n":148,"o":23.07,"t":"2026-10-22T14:40:00Z","v":6792,"vw":23.136944},{"c":23.135,"h":23.21,"l":23.125,"n":197,"o":23.18,"t":"2026-10-22T14:45:00Z","v":9489,"vw":23.166502},{"c":23.15,"h":23.175,"l":23.115,"n":146,"o":23.115,"t":"2026-10-22T14:50:00Z","v":6097,"vw":23.143722},{"c":23.175,"h":23.175,"l":23.12,"n":91,"o":23.17,"t":"2026-10-22T14:55:00Z","v":3367,"vw":23.149901},{"c":23.07,"h":23.185,"l":23.06,"n":187,"o":23.185,"t":"2026-10-22T15:00:00Z","v":9986,"vw":23.10735},{"c":23.1,"h":23.1,"l":23.05,"n":80,"o":23.07,"t":"2026-10-22T15:05:00Z","v":5154,"vw":23.071967},{"c":23.135,"h":23.14,"l":23.09,"n":165,"o":23.095,"t":"2026-10-22T15:10:00Z","v":7563,"vw":23.109699},{"c":23.195,"h":23.22,"l":23.135,"n":148,"o":23.14,"t":"2026-10-22T15:15:00Z","v":7360,"vw":23.179184},{"c":23.195,"h":23.24,"l":23.15,"n":175,"o":23.21,"t":"2026-10-22T15:20:00Z","v":9556,"vw":23.196291},{"c":23.21,"h":23.21,"l":23.18,"n":202,"o":23.195,"t":"2026-10-22T15:25:00Z","v":8411,"vw":23.190001},{"c":23.25,"h":23.27,"l":23.205,"n":129,"o":23.22,"t":"2026-10-22T15:30:00Z","v":5338,"vw":23.234482},{"c":23.195,"h":23.25,"l":23.19,"n":140,"o":23.24,"t":"2026-10-22T15:35:00Z","v":7721,"vw":23.220494},{"c":23.23,"h":23.26,"l":23.18,"n":163,"o":23.2,"t":"2026-10-22T15:40:00Z","v":7910,"vw":23.232843},{"c":23.22,"h":23.255,"l":23.22,"n":162,"o":23.22,"t":"2026-10-22T15:45:00Z","v":8254,"vw":23.231096},{"c":23.24,"h":23.275,"l":23.2175,"n":171,"o":23.23,"t":"2026-10-22T15:50:00Z","v":6795,"vw":23.242395},{"c":23.25,"h":23.27,"l":23.23,"n":113,"o":23.245,"t":"2026-10-22T15:55:00Z","v":3576,"vw":23.252952},{"c":23.195,"h":23.27,"l":23.17,"n":179,"o":23.25,"t":"2026-10-22T16:00:00Z","v":7551,"vw":23.228051},{"c":23.175,"h":23.19,"l":23.15,"n":102,"o":23.19,"t":"2026-10-22T16:05:00Z","v":3888,"vw":23.166942},{"c":23.13,"h":23.17,"l":23.11,"n":184,"o":23.17,"t":"2026-10-22T16:10:00Z","v":7302,"vw":23.14002},{"c":23.19,"h":23.22,"l":23.14,"n":221,"o":23.14,"t":"2026-10-22T16:15:00Z","v":10226,"vw":23.1734},{"c":23.17,"h":23.195,"l":23.16,"n":202,"o":23.195,"t":"2026-10-22T16:20:00Z","v":9216,"vw":23.175206},{"c":23.21,"h":23.21,"l":23.17,"n":167,"o":23.17,"t":"2026-10-22T16:25:00Z","v":8093,"vw":23.188181},{"c":23.05,"h":23.255,"l":23.025,"n":363,"o":23.22,"t":"2026-10-22T16:30:00Z","v":24119,"vw":23.150989},{"c":23.02,"h":23.08,"l":23,"n":201,"o":23.06,"t":"2026-10-22T16:35:00Z","v":9564,"vw":23.052798},{"c":22.97,"h":23,"l":22.94,"n":221,"o":23,"t":"2026-10-22T16:40:00Z","v":9466,"vw":22.9681},{"c":22.885,"h":22.96,"l":22.87,"n":241,"o":22.96,"t":"2026-10-22T16:45:00Z","v":8710,"vw":22.891255},{"c":22.97,"h":22.97,"l":22.88,"n":198,"o":22.88,"t":"2026-10-22T16:50:00Z","v":12073,"vw":22.937174},{"c":22.98,"h":23.03,"l":22.935,"n":183,"o":22.99,"t":"2026-10-22T16:55:00Z","v":8096,"vw":22.993253},{"c":22.85,"h":22.97,"l":22.845,"n":215,"o":22.97,"t":"2026-10-22T17:00:00Z","v":10847,"vw":22.908436},{"c":22.88,"h":22.88,"l":22.815,"n":105,"o":22.835,"t":"2026-10-22T17:05:00Z","v":5618,"vw":22.83743},{"c":22.915,"h":22.93,"l":22.88,"n":133,"o":22.885,"t":"2026-10-22T17:10:00Z","v":5888,"vw":22.90237},{"c":22.97,"h":22.98,"l":22.905,"n":167,"o":22.93,"t":"2026-10-22T17:15:00Z","v":8331,"vw":22.941664},{"c":22.92,"h":22.97,"l":22.92,"n":190,"o":22.9401,"t":"2026-10-22T17:20:00Z","v":12421,"vw":22.950523},{"c":22.905,"h":22.9299,"l":22.89,"n":165,"o":22.91,"t":"2026-10-22T17:25:00Z","v":8091,"vw":22.90288},{"c":22.91,"h":22.92,"l":22.89,"n":153,"o":22.905,"t":"2026-10-22T17:30:00Z","v":7774,"vw":22.90475},{"c":23.005,"h":23.04,"l":22.89,"n":204,"o":22.89,"t":"2026-10-22T17:35:00Z","v":10192,"vw":22.990332},{"c":22.93,"h":23,"l":22.93,"n":147,"o":23,"t":"2026-10-22T17:40:00Z","v":7172,"vw":22.972732},{"c":22.95,"h":22.95,"l":22.93,"n":111,"o":22.93,"t":"2026-10-22T17:45:00Z","v":6329,"vw":22.935526},{"c":22.94,"h":22.96,"l":22.94,"n":100,"o":22.94,"t":"2026-10-22T17:50:00Z","v":3602,"vw":22.946923},{"c":22.92,"h":22.96,"l":22.91,"n":155,"o":22.96,"t":"2026-10-22T17:55:00Z","v":9126,"vw":22.929102},{"c":22.9,"h":22.925,"l":22.875,"n":167,"o":22.92,"t":"2026-10-22T18:00:00Z","v":6467,"vw":22.901349},{"c":23.045,"h":23.045,"l":22.88,"n":593,"o":22.9,"t":"2026-10-22T18:05:00Z","v":65653,"vw":22.921184},{"c":23.01,"h":23.12,"l":23.005,"n":432,"o":23.03,"t":"2026-10-22T18:10:00Z","v":64363,"vw":23.059958},{"c":23.095,"h":23.1,"l":22.98,"n":320,"o":23,"t":"2026-10-22T18:15:00Z","v":17857,"vw":23.043036},{"c":23.1,"h":23.15,"l":23.095,"n":376,"o":23.095,"t":"2026-10-22T18:20:00Z","v":18229,"vw":23.124247},{"c":23.1,"h":23.14,"l":23.09,"n":317,"o":23.115,"t":"2026-10-22T18:25:00Z","v":12706,"vw":23.111094},{"c":23.12,"h":23.12,"l":23.0628,"n":221,"o":23.09,"t":"2026-10-22T18:30:00Z","v":17415,"vw":23.096917},{"c":23.095,"h":23.12,"l":23.085,"n":261,"o":23.1,"t":"2026-10-22T18:35:00Z","v":13784,"vw":23.102301},{"c":23.04,"h":23.08,"l":23.03,"n":225,"o":23.08,"t":"2026-10-22T18:40:00Z","v":10914,"vw":23.052158},{"c":23.08,"h":23.08,"l":23.03,"n":225,"o":23.03,"t":"2026-10-22T18:45:00Z","v":12468,"vw":23.060839},{"c":23.08,"h":23.085,"l":23.06,"n":197,"o":23.085,"t":"2026-10-22T18:50:00Z","v":12522,"vw":23.073931},{"c":23.08,"h":23.1,"l":23.05,"n":268,"o":23.08,"t":"2026-10-22T18:55:00Z","v":12820,"vw":23.07679},{"c":23,"h":23.06,"l":22.975,"n":260,"o":23.06,"t":"2026-10-22T19:00:00Z","v":11830,"vw":22.99913},{"c":23.03,"h":23.065,"l":23,"n":225,"o":23,"t":"2026-10-22T19:05:00Z","v":12292,"vw":23.039794},{"c":23.08,"h":23.1,"l":23.04,"n":256,"o":23.045,"t":"2026-10-22T19:10:00Z","v":15705,"vw":23.076177},{"c":23.085,"h":23.11,"l":23.08,"n":209,"o":23.09,"t":"2026-10-22T19:15:00Z","v":10128,"vw":23.09267},{"c":23.095,"h":23.12,"l":23.075,"n":282,"o":23.08,"t":"2026-10-22T19:20:00Z","v":13489,"vw":23.089707},{"c":23.08,"h":23.105,"l":23.06,"n":295,"o":23.095,"t":"2026-10-22T19:25:00Z","v":15041,"vw":23.080575},{"c":23.035,"h":23.1,"l":23.02,"n":447,"o":23.08,"t":"2026-10-22T19:30:00Z","v":29244,"vw":23.067028},{"c":22.98,"h":23.07,"l":22.975,"n":334,"o":23.035,"t":"2026-10-22T19:35:00Z","v":22937,"vw":23.035451},{"c":22.93,"h":23.005,"l":22.92,"n":483,"o":22.9775,"t":"2026-10-22T19:40:00Z","v":36182,"vw":22.976851},{"c":22.91,"h":22.93,"l":22.85,"n":424,"o":22.93,"t":"2026-10-22T19:45:00Z","v":23516,"vw":22.896799},{"c":22.76,"h":22.95,"l":22.76,"n":638,"o":22.92,"t":"2026-10-22T19:50:00Z","v":43860,"vw":22.853072},{"c":22.83,"h":22.87,"l":22.76,"n":2035,"o":22.76,"t":"2026-10-22T19:55:00Z","v":206446,"vw":22.824669},{"c":22.82,"h":22.82,"l":22.82,"n":37,"o":22.82,"t":"2026-10-22T20:00:00Z","v":341102,"vw":22.82}],"history":[{"c":24.57,"h":25.2749,"l":24.0448,"n":7699,"o":24.76,"t":"2024-10-21T04:00:00Z","v":578850,"vw":24.490639},{"c":24.44,"h":24.69,"l":23.93,"n":7146,"o":24.39,"t":"2024-10-22T04:00:00Z","v":410116,"vw":24.372015},{"c":23.39,"h":24.95,"l":23.38,"n":9866,"o":24.34,"t":"2024-10-23T04:00:00Z","v":1673445,"vw":23.623109},{"c":23.36,"h":24.2167,"l":22.95,"n":7829,"o":23.29,"t":"2024-10-24T04:00:00Z","v":515111,"vw":23.572056},{"c":23.05,"h":23.73,"l":23.02,"n":8481,"o":23.52,"t":"2024-10-25T04:00:00Z","v":526084,"vw":23.24711},{"c":23.28,"h":24,"l":23.25,"n":9265,"o":23.51,"t":"2024-10-28T04:00:00Z","v":525174,"vw":23.525852},{"c":22.74,"h":23.245,"l":22.4,"n":8424,"o":23.12,"t":"2024-10-29T04:00:00Z","v":377818,"vw":22.747152},{"c":22.17,"h":22.805,"l":22.04,"n":8175,"o":22.52,"t":"2024-10-30T04:00:00Z","v":556617,"vw":22.216112},{"c":21.57,"h":22.27,"l":21.53,"n":9952,"o":21.88,"t":"2024-10-31T04:00:00Z","v":710647,"vw":21.844676},{"c":22.28,"h":22.54,"l":21.7,"n":9583,"o":21.76,"t":"2024-11-01T04:00:00Z","v":1234708,"vw":22.319762},{"c":22.84,"h":22.99,"l":21.7,"n":10483,"o":22.26,"t":"2024-11-04T05:00:00Z","v":591343,"vw":22.71922},{"c":23.29,"h":23.34,"l":22.31,"n":9752,"o":22.85,"t":"2024-11-05T05:00:00Z","v":505316,"vw":22.999986},{"c":24.27,"h":24.6729,"l":23.68,"n":14538,"o":24.46,"t":"2024-11-06T05:00:00Z","v":890331,"vw":24.168078},{"c":24.71,"h":25.02,"l":24.03,"n":15748,"o":24.03,"t":"2024-11-07T05:00:00Z","v":1452559,"vw":24.692959},{"c":25.21,"h":25.28,"l":24.39,"n":13567,"o":24.78,"t":"2024-11-08T05:00:00Z","v":889409,"vw":25.041265},{"c":25.71,"h":26.06,"l":25.21,"n":15945,"o":25.59,"t":"2024-11-11T05:00:00Z","v":1367133,"vw":25.690844},{"c":22.43,"h":27.2,"l":22.4,"n":28205,"o":27.04,"t":"2024-11-12T05:00:00Z","v":4033095,"vw":23.753793},{"c":22.48,"h":23.74,"l":22.41,"n":18509,"o":22.5,"t":"2024-11-13T05:00:00Z","v":1273632,"vw":22.986062},{"c":21.64,"h":23.14,"l":21.5,"n":15148,"o":22.44,"t":"2024-11-14T05:00:00Z","v":1369095,"vw":22.112207},{"c":20.14,"h":21.77,"l":19.65,"n":22755,"o":21.72,"t":"2024-11-15T05:00:00Z","v":1833127,"vw":20.268065},{"c":20.34,"h":20.38,"l":19.73,"n":15963,"o":20.08,"t":"2024-11-18T05:00:00Z","v":1426447,"vw":20.138253},{"c":20.24,"h":20.6075,"l":19.745,"n":13105,"o":20.31,"t":"2024-11-19T05:00:00Z","v":1207310,"vw":20.102525},{"c":19.79,"h":20.865,"l":19.78,"n":12558,"o":19.98,"t":"2024-11-20T05:00:00Z","v":1028385,"vw":20.091501},{"c":19.62,"h":20.41,"l":19.46,"n":12436,"o":19.85,"t":"2024-11-21T05:00:00Z","v":1341975,"vw":19.87069},{"c":20.2,"h":20.22,"l":19.44,"n":11251,"o":19.44,"t":"2024-11-22T05:00:00Z","v":858390,"vw":20.041578},{"c":21.03,"h":21.39,"l":20.3754,"n":13880,"o":20.89,"t":"2024-11-25T05:00:00Z","v":1205828,"vw":20.974403},{"c":21.91,"h":22.2298,"l":20.89,"n":13822,"o":20.89,"t":"2024-11-26T05:00:00Z","v":1041519,"vw":21.807361},{"c":21.87,"h":22.25,"l":21.4948,"n":11122,"o":22.03,"t":"2024-11-27T05:00:00Z","v":687992,"vw":21.777745},{"c":21.55,"h":22.22,"l":21.26,"n":5189,"o":21.87,"t":"2024-11-29T05:00:00Z","v":321901,"vw":21.66469},{"c":21,"h":21.66,"l":20.76,"n":14552,"o":21.56,"t":"2024-12-02T05:00:00Z","v":857062,"vw":21.166722},{"c":20.09,"h":21.46,"l":19.9,"n":14913,"o":21,"t":"2024-12-03T05:00:00Z","v":832040,"vw":20.434118},{"c":19.96,"h":20.57,"l":19.8,"n":17004,"o":20,"t":"2024-12-04T05:00:00Z","v":1300409,"vw":20.09288},{"c":19.63,"h":20.24,"l":19.38,"n":17411,"o":19.9,"t":"2024-12-05T05:00:00Z","v":1094639,"vw":19.62905},{"c":19.72,"h":20.03,"l":19.39,"n":14035,"o":19.89,"t":"2024-12-06T05:00:00Z","v":844504,"vw":19.828386},{"c":19.53,"h":19.98,"l":19.398,"n":15451,"o":19.82,"t":"2024-12-09T05:00:00Z","v":1099642,"vw":19.587067},{"c":19.36,"h":19.85,"l":19.27,"n":20514,"o":19.51,"t":"2024-12-10T05:00:00Z","v":1048302,"vw":19.526727},{"c":18.975,"h":19.54,"l":18.875,"n":13854,"o":19.43,"t":"2024-12-11T05:00:00Z","v":957725,"vw":19.08937},{"c":17.99,"h":19.025,"l":17.96,"n":17334,"o":18.92,"t":"2024-12-12T05:00:00Z","v":1309122,"vw":18.194623},{"c":17.85,"h":17.99,"l":17.25,"n":21978,"o":17.83,"t":"2024-12-13T05:00:00Z","v":1558661,"vw":17.606655},{"c":21.54,"h":23.65,"l":20.9517,"n":82046,"o":21.01,"t":"2024-12-16T05:00:00Z","v":8844376,"vw":22.299167},{"c":20.82,"h":22.01,"l":20.06,"n":27129,"o":22.01,"t":"2024-12-17T05:00:00Z","v":2079420,"vw":20.923878},{"c":18.93,"h":21.06,"l":18.335,"n":23666,"o":20.83,"t":"2024-12-18T05:00:00Z","v":1822864,"vw":19.315264},{"c":18.73,"h":19.14,"l":17.06,"n":28072,"o":18.13,"t":"2024-12-19T05:00:00Z","v":2255578,"vw":18.298606},{"c":19.03,"h":19.45,"l":18.19,"n":24520,"o":18.19,"t":"2024-12-20T05:00:00Z","v":4979240,"vw":19.007106},{"c":19.67,"h":19.77,"l":18.85,"n":14586,"o":18.92,"t":"2024-12-23T05:00:00Z","v":1089444,"vw":19.538117},{"c":19.31,"h":19.44,"l":18.77,"n":7793,"o":19.44,"t":"2024-12-24T05:00:00Z","v":466132,"vw":19.193671},{"c":19.83,"h":19.88,"l":18.89,"n":12264,"o":18.93,"t":"2024-12-26T05:00:00Z","v":675838,"vw":19.688906},{"c":19.45,"h":19.9,"l":18.84,"n":14036,"o":19.56,"t":"2024-12-27T05:00:00Z","v":1079167,"vw":19.392431},{"c":19.54,"h":19.61,"l":18.89,"n":14872,"o":19.33,"t":"2024-12-30T05:00:00Z","v":1022505,"vw":19.396066},{"c":19.17,"h":19.89,"l":19,"n":12893,"o":19.64,"t":"2024-12-31T05:00:00Z","v":875829,"vw":19.196065},{"c":19.76,"h":19.81,"l":19.09,"n":24449,"o":19.48,"t":"2025-01-02T05:00:00Z","v":1783851,"vw":19.609156},{"c":20.19,"h":20.51,"l":19.76,"n":23351,"o":19.88,"t":"2025-01-03T05:00:00Z","v":1667085,"vw":20.136655},{"c":20.07,"h":20.41,"l":19.7,"n":21049,"o":20.23,"t":"2025-01-06T05:00:00Z","v":1745844,"vw":19.999794},{"c":20.91,"h":21.58,"l":20.31,"n":27449,"o":20.31,"t":"2025-01-07T05:00:00Z","v":1925426,"vw":21.041405},{"c":19.15,"h":20.77,"l":19.145,"n":16935,"o":20.6,"t":"2025-01-08T05:00:00Z","v":1246815,"vw":19.54111},{"c":18.2,"h":18.89,"l":17.77,"n":20531,"o":18.57,"t":"2025-01-10T05:00:00Z","v":1722291,"vw":18.16727},{"c":17.77,"h":18.2,"l":17.57,"n":17878,"o":18.04,"t":"2025-01-13T05:00:00Z","v":1543732,"vw":17.769044},{"c":16.86,"h":18.2,"l":16.78,"n":18514,"o":18.02,"t":"2025-01-14T05:00:00Z","v":1647984,"vw":17.376604},{"c":17.39,"h":17.78,"l":16.6,"n":16554,"o":17.56,"t":"2025-01-15T05:00:00Z","v":1299308,"vw":17.250084},{"c":17.06,"h":17.47,"l":16.815,"n":13915,"o":17.47,"t":"2025-01-16T05:00:00Z","v":1002962,"vw":17.015854},{"c":18.13,"h":18.43,"l":17.13,"n":16278,"o":17.31,"t":"2025-01-17T05:00:00Z","v":1179721,"vw":18.026439},{"c":18.41,"h":19.06,"l":18.33,"n":13165,"o":18.33,"t":"2025-01-21T05:00:00Z","v":697659,"vw":18.568773},{"c":18.35,"h":18.6,"l":17.995,"n":11369,"o":18.26,"t":"2025-01-22T05:00:00Z","v":698291,"vw":18.330711},{"c":18.76,"h":19.04,"l":18.22,"n":15175,"o":18.5,"t":"2025-01-23T05:00:00Z","v":968603,"vw":18.728191},{"c":18.45,"h":18.96,"l":18.25,"n":8372,"o":18.7,"t":"2025-01-24T05:00:00Z","v":781816,"vw":18.531711},{"c":18.91,"h":19.17,"l":17.96,"n":13716,"o":17.96,"t":"2025-01-27T05:00:00Z","v":904252,"vw":18.928428},{"c":19.21,"h":19.79,"l":18.49,"n":11625,"o":18.96,"t":"2025-01-28T05:00:00Z","v":935874,"vw":19.257319},{"c":19.43,"h":19.86,"l":18.9753,"n":12408,"o":19.12,"t":"2025-01-29T05:00:00Z","v":843371,"vw":19.412683},{"c":20.08,"h":20.4166,"l":19.39,"n":16154,"o":19.48,"t":"2025-01-30T05:00:00Z","v":1462652,"vw":20.095487},{"c":19.38,"h":20.27,"l":19.33,"n":12725,"o":20.16,"t":"2025-01-31T05:00:00Z","v":831385,"vw":19.5829},{"c":19.3,"h":19.42,"l":18.62,"n":11649,"o":18.68,"t":"2025-02-03T05:00:00Z","v":891895,"vw":19.186146},{"c":19.85,"h":20.11,"l":19.06,"n":10137,"o":19.27,"t":"2025-02-04T05:00:00Z","v":671386,"vw":19.706321},{"c":19.24,"h":19.87,"l":18.6,"n":18393,"o":19.85,"t":"2025-02-05T05:00:00Z","v":1772199,"vw":19.334506},{"c":18.51,"h":19.44,"l":18.27,"n":14797,"o":19.29,"t":"2025-02-06T05:00:00Z","v":1447112,"vw":18.619506},{"c":17.76,"h":18.65,"l":17.705,"n":13432,"o":18.49,"t":"2025-02-07T05:00:00Z","v":954629,"vw":17.974262},{"c":17.98,"h":18.08,"l":17.53,"n":8836,"o":17.96,"t":"2025-02-10T05:00:00Z","v":519534,"vw":17.927818},{"c":17.86,"h":18.15,"l":17.06,"n":12546,"o":17.75,"t":"2025-02-11T05:00:00Z","v":1033982,"vw":17.551677},{"c":17.47,"h":17.755,"l":16.68,"n":16023,"o":17.43,"t":"2025-02-12T05:00:00Z","v":1170257,"vw":17.177376},{"c":17.02,"h":17.585,"l":16.98,"n":12387,"o":17.55,"t":"2025-02-13T05:00:00Z","v":789007,"vw":17.133594},{"c":16.4,"h":17.25,"l":16.38,"n":15556,"o":17.07,"t":"2025-02-14T05:00:00Z","v":1032194,"vw":16.679107},{"c":15.85,"h":16.69,"l":15.81,"n":14545,"o":16.52,"t":"2025-02-18T05:00:00Z","v":1131014,"vw":16.070674},{"c":16.58,"h":16.645,"l":15.62,"n":12838,"o":15.7,"t":"2025-02-19T05:00:00Z","v":915981,"vw":16.247559},{"c":16.62,"h":16.86,"l":16.2,"n":8558,"o":16.54,"t":"2025-02-20T05:00:00Z","v":617642,"vw":16.520419},{"c":16.27,"h":16.97,"l":16.245,"n":10715,"o":16.81,"t":"2025-02-21T05:00:00Z","v":878259,"vw":16.413586},{"c":15.93,"h":16.375,"l":15.75,"n":12911,"o":16.3,"t":"2025-02-24T05:00:00Z","v":750874,"vw":16.005543},{"c":15.54,"h":16.11,"l":15.45,"n":14769,"o":15.91,"t":"2025-02-25T05:00:00Z","v":1162677,"vw":15.696636},{"c":15.53,"h":16.15,"l":15.32,"n":9845,"o":16.15,"t":"2025-02-26T05:00:00Z","v":757203,"vw":15.616731},{"c":15.29,"h":15.9,"l":15.26,"n":10477,"o":15.45,"t":"2025-02-27T05:00:00Z","v":783003,"vw":15.460947},{"c":15.53,"h":15.55,"l":14.9201,"n":17999,"o":15.21,"t":"2025-02-28T05:00:00Z","v":1119890,"vw":15.368071},{"c":14.41,"h":15.7,"l":14.1,"n":13541,"o":15.6,"t":"2025-03-03T05:00:00Z","v":1219706,"vw":14.596315},{"c":15.225,"h":15.28,"l":14.05,"n":20168,"o":14.38,"t":"2025-03-04T05:00:00Z","v":1321389,"vw":14.914855},{"c":15.28,"h":15.58,"l":15.1,"n":10004,"o":15.28,"t":"2025-03-05T05:00:00Z","v":821917,"vw":15.318347},{"c":15.88,"h":16.15,"l":14.8101,"n":13284,"o":15.01,"t":"2025-03-06T05:00:00Z","v":849146,"vw":15.835245},{"c":15.94,"h":16.5,"l":15.52,"n":14441,"o":15.8,"t":"2025-03-07T05:00:00Z","v":1008806,"vw":16.043921},{"c":15.58,"h":15.855,"l":15.26,"n":11425,"o":15.67,"t":"2025-03-10T04:00:00Z","v":715142,"vw":15.537728},{"c":16.09,"h":16.2,"l":14.975,"n":13159,"o":15.45,"t":"2025-03-11T04:00:00Z","v":754975,"vw":15.651633},{"c":16.65,"h":17,"l":16.09,"n":14905,"o":16.17,"t":"2025-03-12T04:00:00Z","v":821051,"vw":16.595487},{"c":15.81,"h":16.74,"l":15.775,"n":9466,"o":16.54,"t":"2025-03-13T04:00:00Z","v":509886,"vw":16.181475},{"c":15.92,"h":16.35,"l":15.81,"n":8615,"o":15.93,"t":"2025-03-14T04:00:00Z","v":372265,"vw":15.955859},{"c":16.04,"h":16.12,"l":15.53,"n":11532,"o":15.91,"t":"2025-03-17T04:00:00Z","v":472533,"vw":15.948786},{"c":15.14,"h":15.84,"l":15.07,"n":11137,"o":15.84,"t":"2025-03-18T04:00:00Z","v":555353,"vw":15.2024},{"c":15.43,"h":15.57,"l":15.05,"n":12892,"o":15.14,"t":"2025-03-19T04:00:00Z","v":692210,"vw":15.40094},{"c":15.32,"h":15.91,"l":15.25,"n":11006,"o":15.25,"t":"2025-03-20T04:00:00Z","v":502872,"vw":15.509213},{"c":15.26,"h":15.54,"l":15.02,"n":10747,"o":15.15,"t":"2025-03-21T04:00:00Z","v":1790562,"vw":15.257866},{"c":15.46,"h":15.51,"l":15.07,"n":10827,"o":15.42,"t":"2025-03-24T04:00:00Z","v":536985,"vw":15.369866},{"c":14.8,"h":15.44,"l":14.715,"n":8877,"o":15.44,"t":"2025-03-25T04:00:00Z","v":755095,"vw":14.852819},{"c":14.16,"h":14.8099,"l":14.03,"n":13035,"o":14.72,"t":"2025-03-26T04:00:00Z","v":1049127,"vw":14.229123},{"c":14.67,"h":14.76,"l":14.12,"n":8591,"o":14.22,"t":"2025-03-27T04:00:00Z","v":579309,"vw":14.589729},{"c":14.44,"h":14.743,"l":14.19,"n":9346,"o":14.67,"t":"2025-03-28T04:00:00Z","v":594046,"vw":14.486053},{"c":13.48,"h":13.98,"l":13.235,"n":12019,"o":13.98,"t":"2025-03-31T04:00:00Z","v":983784,"vw":13.528869},{"c":12.56,"h":13.465,"l":12.53,"n":16606,"o":13.38,"t":"2025-04-01T04:00:00Z","v":1087663,"vw":12.805701},{"c":13.07,"h":13.29,"l":12.32,"n":12533,"o":12.41,"t":"2025-04-02T04:00:00Z","v":1028392,"vw":13.010783},{"c":12.65,"h":12.68,"l":11.9,"n":13972,"o":12.45,"t":"2025-04-03T04:00:00Z","v":1124319,"vw":12.477839},{"c":11.99,"h":12.61,"l":11.305,"n":26671,"o":12.28,"t":"2025-04-04T04:00:00Z","v":1938777,"vw":11.762255},{"c":11.78,"h":12.16,"l":10.88,"n":19216,"o":11.55,"t":"2025-04-07T04:00:00Z","v":1153419,"vw":11.656542},{"c":11.02,"h":12.34,"l":10.82,"n":16127,"o":12.1,"t":"2025-04-08T04:00:00Z","v":1293146,"vw":11.330249},{"c":11.79,"h":11.915,"l":9.9,"n":18101,"o":10.73,"t":"2025-04-09T04:00:00Z","v":1553428,"vw":11.121483},{"c":11.41,"h":11.65,"l":10.79,"n":16213,"o":11.34,"t":"2025-04-10T04:00:00Z","v":1130026,"vw":11.231946},{"c":12.02,"h":12.08,"l":11.11,"n":15348,"o":11.4,"t":"2025-04-11T04:00:00Z","v":1208187,"vw":11.721072},{"c":13.3,"h":13.4593,"l":12.09,"n":14572,"o":12.27,"t":"2025-04-14T04:00:00Z","v":1123405,"vw":13.017996},{"c":12.8,"h":14.22,"l":12.18,"n":22026,"o":13.21,"t":"2025-04-15T04:00:00Z","v":1696727,"vw":12.91913},{"c":12.65,"h":13.02,"l":12.27,"n":24851,"o":12.64,"t":"2025-04-16T04:00:00Z","v":1873232,"vw":12.582724},{"c":13.13,"h":13.15,"l":12.31,"n":12793,"o":12.6,"t":"2025-04-17T04:00:00Z","v":803097,"vw":12.921433},{"c":13.13,"h":13.72,"l":12.87,"n":14271,"o":12.93,"t":"2025-04-21T04:00:00Z","v":927210,"vw":13.319218},{"c":13.76,"h":13.865,"l":13.25,"n":14126,"o":13.34,"t":"2025-04-22T04:00:00Z","v":984222,"vw":13.663431},{"c":13.51,"h":14.61,"l":13.5,"n":12691,"o":14.17,"t":"2025-04-23T04:00:00Z","v":625250,"vw":13.899984},{"c":13.56,"h":13.68,"l":13.2935,"n":11331,"o":13.49,"t":"2025-04-24T04:00:00Z","v":394787,"vw":13.509942},{"c":13.5,"h":13.56,"l":13.14,"n":8400,"o":13.3,"t":"2025-04-25T04:00:00Z","v":524677,"vw":13.406745},{"c":13.53,"h":13.96,"l":13.27,"n":11039,"o":13.4,"t":"2025-04-28T04:00:00Z","v":683510,"vw":13.5482},{"c":13.18,"h":13.495,"l":13.09,"n":9385,"o":13.37,"t":"2025-04-29T04:00:00Z","v":463189,"vw":13.202599},{"c":13.55,"h":13.755,"l":12.92,"n":9923,"o":12.99,"t":"2025-04-30T04:00:00Z","v":580850,"vw":13.47738},{"c":13.74,"h":13.86,"l":13.135,"n":10160,"o":13.45,"t":"2025-05-01T04:00:00Z","v":605709,"vw":13.691598},{"c":13.62,"h":13.99,"l":13.285,"n":11985,"o":13.98,"t":"2025-05-02T04:00:00Z","v":1086018,"vw":13.65485},{"c":13.12,"h":13.615,"l":13.06,"n":9437,"o":13.48,"t":"2025-05-05T04:00:00Z","v":558016,"vw":13.230525},{"c":12.03,"h":13.01,"l":12,"n":14886,"o":12.94,"t":"2025-05-06T04:00:00Z","v":1189539,"vw":12.255808},{"c":12.29,"h":12.375,"l":11.76,"n":13957,"o":12.03,"t":"2025-05-07T04:00:00Z","v":1065487,"vw":12.175823},{"c":12.78,"h":13.63,"l":11.98,"n":17162,"o":12.24,"t":"2025-05-08T04:00:00Z","v":1045453,"vw":12.907264},{"c":12.39,"h":13.13,"l":12.36,"n":11501,"o":12.76,"t":"2025-05-09T04:00:00Z","v":655726,"vw":12.560785},{"c":13.12,"h":13.38,"l":12.75,"n":14986,"o":12.81,"t":"2025-05-12T04:00:00Z","v":942955,"vw":13.10316},{"c":12.81,"h":13.16,"l":12.6,"n":13302,"o":13.16,"t":"2025-05-13T04:00:00Z","v":869767,"vw":12.786143},{"c":12.38,"h":13.02,"l":12.07,"n":11277,"o":12.85,"t":"2025-05-14T04:00:00Z","v":657676,"vw":12.339745},{"c":12.62,"h":12.665,"l":12.1331,"n":9765,"o":12.44,"t":"2025-05-15T04:00:00Z","v":504717,"vw":12.537267},{"c":12.94,"h":13.09,"l":12.48,"n":10738,"o":12.63,"t":"2025-05-16T04:00:00Z","v":597678,"vw":12.88839},{"c":12.82,"h":13.205,"l":12.5105,"n":10161,"o":12.83,"t":"2025-05-19T04:00:00Z","v":471519,"vw":12.795563},{"c":13.82,"h":14.23,"l":12.795,"n":18351,"o":12.89,"t":"2025-05-20T04:00:00Z","v":1454406,"vw":13.529878},{"c":13.66,"h":13.85,"l":13.263,"n":15880,"o":13.6,"t":"2025-05-21T04:00:00Z","v":1029201,"vw":13.606588},{"c":13.67,"h":13.87,"l":13.38,"n":12037,"o":13.52,"t":"2025-05-22T04:00:00Z","v":568162,"vw":13.65899},{"c":13.57,"h":13.655,"l":13.33,"n":10991,"o":13.39,"t":"2025-05-23T04:00:00Z","v":645431,"vw":13.534535},{"c":13.93,"h":14.03,"l":13.585,"n":14361,"o":13.7,"t":"2025-05-27T04:00:00Z","v":984650,"vw":13.835128},{"c":13.5,"h":14.175,"l":13.38,"n":14875,"o":14,"t":"2025-05-28T04:00:00Z","v":1075196,"vw":13.603462},{"c":13.97,"h":14.005,"l":13.37,"n":10125,"o":13.53,"t":"2025-05-29T04:00:00Z","v":593505,"vw":13.857964},{"c":13.92,"h":14.04,"l":13.39,"n":11156,"o":13.9,"t":"2025-05-30T04:00:00Z","v":768725,"vw":13.810935},{"c":13.97,"h":14.59,"l":13.8,"n":12538,"o":14.06,"t":"2025-06-02T04:00:00Z","v":783165,"vw":14.10048},{"c":14.45,"h":14.86,"l":13.54,"n":11538,"o":13.89,"t":"2025-06-03T04:00:00Z","v":1058482,"vw":14.490714},{"c":14.15,"h":14.8757,"l":14.11,"n":8698,"o":14.63,"t":"2025-06-04T04:00:00Z","v":414551,"vw":14.250147},{"c":14.24,"h":14.39,"l":13.85,"n":8001,"o":14.04,"t":"2025-06-05T04:00:00Z","v":422106,"vw":14.200411},{"c":14.68,"h":14.86,"l":14.455,"n":9410,"o":14.57,"t":"2025-06-06T04:00:00Z","v":396786,"vw":14.664305},{"c":14.86,"h":14.98,"l":14.36,"n":12735,"o":14.98,"t":"2025-06-09T04:00:00Z","v":548269,"vw":14.757061},{"c":15.42,"h":15.52,"l":14.825,"n":13386,"o":14.9,"t":"2025-06-10T04:00:00Z","v":665185,"vw":15.348248},{"c":16.09,"h":16.29,"l":15.27,"n":17526,"o":15.57,"t":"2025-06-11T04:00:00Z","v":1110230,"vw":16.058143},{"c":15.67,"h":16.1599,"l":15.4,"n":16568,"o":16.11,"t":"2025-06-12T04:00:00Z","v":1069136,"vw":15.716338},{"c":15.88,"h":15.93,"l":15.18,"n":11066,"o":15.22,"t":"2025-06-13T04:00:00Z","v":708745,"vw":15.770652},{"c":15.94,"h":16.05,"l":15.52,"n":14317,"o":16.02,"t":"2025-06-16T04:00:00Z","v":828519,"vw":15.876885},{"c":14.835,"h":15.84,"l":14.31,"n":16359,"o":15.71,"t":"2025-06-17T04:00:00Z","v":806343,"vw":14.837227},{"c":15,"h":15.345,"l":14.525,"n":11806,"o":14.75,"t":"2025-06-18T04:00:00Z","v":530892,"vw":15.033166},{"c":14.72,"h":15.245,"l":14.44,"n":9694,"o":15.16,"t":"2025-06-20T04:00:00Z","v":1472731,"vw":14.758704},{"c":14.71,"h":15.02,"l":14.475,"n":9613,"o":14.72,"t":"2025-06-23T04:00:00Z","v":536544,"vw":14.716727},{"c":14.66,"h":15,"l":14.43,"n":9730,"o":14.95,"t":"2025-06-24T04:00:00Z","v":554499,"vw":14.736777},{"c":14.7,"h":14.835,"l":14.11,"n":12786,"o":14.68,"t":"2025-06-25T04:00:00Z","v":577304,"vw":14.617132},{"c":14.55,"h":14.85,"l":14.24,"n":11717,"o":14.76,"t":"2025-06-26T04:00:00Z","v":464486,"vw":14.482508},{"c":14.33,"h":14.79,"l":14.22,"n":10606,"o":14.67,"t":"2025-06-27T04:00:00Z","v":1284992,"vw":14.357827},{"c":13.98,"h":14.71,"l":13.92,"n":8765,"o":14.4,"t":"2025-06-30T04:00:00Z","v":470330,"vw":14.181823},{"c":14.47,"h":14.91,"l":13.84,"n":11340,"o":13.9,"t":"2025-07-01T04:00:00Z","v":825273,"vw":14.412222},{"c":15.23,"h":15.59,"l":14.33,"n":12719,"o":14.49,"t":"2025-07-02T04:00:00Z","v":896253,"vw":15.209955},{"c":15.67,"h":15.94,"l":14.98,"n":7366,"o":15.17,"t":"2025-07-03T04:00:00Z","v":396663,"vw":15.683726},{"c":15.89,"h":16.07,"l":15.3636,"n":14909,"o":15.49,"t":"2025-07-07T04:00:00Z","v":961683,"vw":15.850293},{"c":16.05,"h":16.27,"l":15.69,"n":11047,"o":15.97,"t":"2025-07-08T04:00:00Z","v":831174,"vw":16.005717},{"c":17.04,"h":17.53,"l":16.115,"n":13018,"o":16.19,"t":"2025-07-09T04:00:00Z","v":941511,"vw":16.975561},{"c":17.13,"h":17.32,"l":16.6571,"n":8383,"o":16.92,"t":"2025-07-10T04:00:00Z","v":556531,"vw":17.088892},{"c":17.04,"h":17.39,"l":16.78,"n":7359,"o":16.93,"t":"2025-07-11T04:00:00Z","v":477598,"vw":17.027591},{"c":17.14,"h":17.48,"l":16.93,"n":14900,"o":17.07,"t":"2025-07-14T04:00:00Z","v":1015149,"vw":17.14803},{"c":16.26,"h":17.34,"l":15.965,"n":11513,"o":17.15,"t":"2025-07-15T04:00:00Z","v":670249,"vw":16.475546},{"c":16.79,"h":17.1,"l":16.42,"n":11569,"o":16.42,"t":"2025-07-16T04:00:00Z","v":585394,"vw":16.801495},{"c":17.05,"h":17.26,"l":16.835,"n":9521,"o":16.89,"t":"2025-07-17T04:00:00Z","v":419240,"vw":17.046158},{"c":16.52,"h":17.33,"l":16.46,"n":12232,"o":17.29,"t":"2025-07-18T04:00:00Z","v":511541,"vw":16.72278},{"c":16.79,"h":17.41,"l":16.57,"n":11994,"o":16.67,"t":"2025-07-21T04:00:00Z","v":710689,"vw":16.986358},{"c":16.96,"h":17.22,"l":16.69,"n":8948,"o":16.73,"t":"2025-07-22T04:00:00Z","v":393670,"vw":16.991761},{"c":17.95,"h":18.44,"l":17.05,"n":14317,"o":17.2,"t":"2025-07-23T04:00:00Z","v":746750,"vw":18.001889},{"c":17.49,"h":18.02,"l":17.46,"n":14234,"o":17.84,"t":"2025-07-24T04:00:00Z","v":630896,"vw":17.671374},{"c":17.28,"h":17.625,"l":16.8,"n":10755,"o":17.47,"t":"2025-07-25T04:00:00Z","v":608252,"vw":17.224799},{"c":17.26,"h":17.85,"l":17.21,"n":10621,"o":17.4,"t":"2025-07-28T04:00:00Z","v":655432,"vw":17.425815},{"c":16.79,"h":17.45,"l":16.65,"n":8811,"o":17.45,"t":"2025-07-29T04:00:00Z","v":401062,"vw":16.858756},{"c":17.8,"h":18.8,"l":17.5,"n":16694,"o":18.31,"t":"2025-07-30T04:00:00Z","v":1140120,"vw":18.087239},{"c":17.52,"h":17.925,"l":17.375,"n":11996,"o":17.55,"t":"2025-07-31T04:00:00Z","v":763440,"vw":17.607659},{"c":17.41,"h":17.66,"l":17.05,"n":15013,"o":17.32,"t":"2025-08-01T04:00:00Z","v":662620,"vw":17.403322},{"c":16.86,"h":17.66,"l":16.625,"n":10110,"o":17.31,"t":"2025-08-04T04:00:00Z","v":505122,"vw":16.864692},{"c":17.44,"h":17.56,"l":16.43,"n":17404,"o":16.71,"t":"2025-08-05T04:00:00Z","v":941539,"vw":17.308819},{"c":17.2,"h":17.79,"l":15.7,"n":23029,"o":17.74,"t":"2025-08-06T04:00:00Z","v":1360838,"vw":16.887055},{"c":16.53,"h":17.22,"l":16.12,"n":18093,"o":17.22,"t":"2025-08-07T04:00:00Z","v":848004,"vw":16.571804},{"c":16.41,"h":16.58,"l":15.68,"n":16026,"o":16.58,"t":"2025-08-08T04:00:00Z","v":879632,"vw":16.176677},{"c":16.89,"h":16.91,"l":16.02,"n":14224,"o":16.24,"t":"2025-08-11T04:00:00Z","v":758732,"vw":16.681874},{"c":17.97,"h":18.035,"l":16.95,"n":13096,"o":17.16,"t":"2025-08-12T04:00:00Z","v":923913,"vw":17.480624},{"c":18.85,"h":19.1,"l":18.06,"n":16407,"o":18.31,"t":"2025-08-13T04:00:00Z","v":1073018,"vw":18.808618},{"c":18.44,"h":18.855,"l":18.11,"n":9898,"o":18.48,"t":"2025-08-14T04:00:00Z","v":472566,"vw":18.437392},{"c":18.54,"h":18.56,"l":17.67,"n":12576,"o":18.47,"t":"2025-08-15T04:00:00Z","v":891716,"vw":18.238175},{"c":18.11,"h":18.96,"l":17.961,"n":10822,"o":18.54,"t":"2025-08-18T04:00:00Z","v":654025,"vw":18.344477},{"c":17.81,"h":18.17,"l":17.04,"n":17207,"o":18.09,"t":"2025-08-19T04:00:00Z","v":1895458,"vw":17.719178},{"c":18.14,"h":18.39,"l":17.38,"n":11107,"o":17.79,"t":"2025-08-20T04:00:00Z","v":730422,"vw":18.057107},{"c":18.02,"h":18.2893,"l":17.5,"n":9837,"o":17.95,"t":"2025-08-21T04:00:00Z","v":668819,"vw":17.890103},{"c":19.225,"h":19.6,"l":17.99,"n":15409,"o":18.19,"t":"2025-08-22T04:00:00Z","v":1399639,"vw":18.972691},{"c":18.57,"h":19.73,"l":18.54,"n":11932,"o":19.23,"t":"2025-08-25T04:00:00Z","v":793710,"vw":18.924897},{"c":18.66,"h":19.15,"l":18.22,"n":9497,"o":18.54,"t":"2025-08-26T04:00:00Z","v":739527,"vw":18.703758},{"c":18.56,"h":18.85,"l":18.25,"n":10582,"o":18.58,"t":"2025-08-27T04:00:00Z","v":522753,"vw":18.512498},{"c":18.44,"h":19.09,"l":18.23,"n":8306,"o":18.66,"t":"2025-08-28T04:00:00Z","v":485387,"vw":18.549186},{"c":18.38,"h":18.58,"l":18,"n":8746,"o":18.41,"t":"2025-08-29T04:00:00Z","v":647244,"vw":18.311805},{"c":19.14,"h":19.29,"l":18.37,"n":12770,"o":18.37,"t":"2025-09-02T04:00:00Z","v":1529643,"vw":18.935902},{"c":19.47,"h":20.05,"l":18.72,"n":13742,"o":19.02,"t":"2025-09-03T04:00:00Z","v":1112333,"vw":19.451734},{"c":18.64,"h":19.67,"l":18.12,"n":11616,"o":19.37,"t":"2025-09-04T04:00:00Z","v":917279,"vw":18.561775},{"c":18.73,"h":19.08,"l":18.31,"n":12100,"o":18.6,"t":"2025-09-05T04:00:00Z","v":680811,"vw":18.631856},{"c":19.81,"h":19.82,"l":18.63,"n":13068,"o":18.715,"t":"2025-09-08T04:00:00Z","v":760339,"vw":19.481329},{"c":20.21,"h":20.23,"l":19.435,"n":11447,"o":19.77,"t":"2025-09-09T04:00:00Z","v":1175430,"vw":19.982791},{"c":19.82,"h":20.51,"l":19.67,"n":9127,"o":20.34,"t":"2025-09-10T04:00:00Z","v":924904,"vw":19.923145},{"c":19.65,"h":20.34,"l":19.475,"n":7400,"o":19.84,"t":"2025-09-11T04:00:00Z","v":465875,"vw":19.702341},{"c":18.87,"h":19.5675,"l":18.86,"n":8759,"o":19.56,"t":"2025-09-12T04:00:00Z","v":448171,"vw":19.065704},{"c":18.01,"h":19.02,"l":17.91,"n":13625,"o":18.87,"t":"2025-09-15T04:00:00Z","v":842415,"vw":18.311027},{"c":18.66,"h":18.855,"l":17.96,"n":10453,"o":18.28,"t":"2025-09-16T04:00:00Z","v":549254,"vw":18.60481},{"c":18.62,"h":19.19,"l":18.51,"n":10242,"o":18.71,"t":"2025-09-17T04:00:00Z","v":421345,"vw":18.717268},{"c":19.62,"h":19.67,"l":18.59,"n":8277,"o":18.93,"t":"2025-09-18T04:00:00Z","v":669245,"vw":19.343591},{"c":19.43,"h":19.81,"l":19.255,"n":11791,"o":19.7,"t":"2025-09-19T04:00:00Z","v":1285378,"vw":19.498916},{"c":19.55,"h":20.07,"l":19,"n":11055,"o":19.43,"t":"2025-09-22T04:00:00Z","v":607259,"vw":19.549985},{"c":19.56,"h":19.84,"l":19,"n":8690,"o":19.45,"t":"2025-09-23T04:00:00Z","v":471500,"vw":19.550084},{"c":19.5,"h":19.97,"l":19.33,"n":8595,"o":19.82,"t":"2025-09-24T04:00:00Z","v":479513,"vw":19.527202},{"c":19.08,"h":19.355,"l":18.865,"n":9618,"o":19.26,"t":"2025-09-25T04:00:00Z","v":541831,"vw":19.136467},{"c":20.19,"h":20.46,"l":18.92,"n":9872,"o":19.16,"t":"2025-09-26T04:00:00Z","v":625088,"vw":20.128222},{"c":21.61,"h":21.66,"l":19.93,"n":10962,"o":20.26,"t":"2025-09-29T04:00:00Z","v":784408,"vw":21.166926},{"c":21.58,"h":21.72,"l":20.97,"n":12150,"o":21.62,"t":"2025-09-30T04:00:00Z","v":677252,"vw":21.491855},{"c":21.27,"h":21.917,"l":21.17,"n":12558,"o":21.53,"t":"2025-10-01T04:00:00Z","v":692900,"vw":21.44601},{"c":21.22,"h":21.92,"l":20.8311,"n":13181,"o":21.35,"t":"2025-10-02T04:00:00Z","v":645819,"vw":21.236535},{"c":21.65,"h":21.99,"l":21.24,"n":10672,"o":21.24,"t":"2025-10-03T04:00:00Z","v":564862,"vw":21.69272},{"c":20.83,"h":21.8,"l":20.69,"n":13626,"o":21.7,"t":"2025-10-06T04:00:00Z","v":686834,"vw":20.975528},{"c":21,"h":21.11,"l":20.75,"n":10763,"o":20.77,"t":"2025-10-07T04:00:00Z","v":564732,"vw":20.96054},{"c":21.36,"h":21.975,"l":20.83,"n":16993,"o":21.22,"t":"2025-10-08T04:00:00Z","v":922104,"vw":21.506746},{"c":21.81,"h":22.365,"l":21.37,"n":15677,"o":21.51,"t":"2025-10-09T04:00:00Z","v":1195064,"vw":22.009529},{"c":20.99,"h":22.05,"l":20.78,"n":13625,"o":21.85,"t":"2025-10-10T04:00:00Z","v":1593027,"vw":21.037631},{"c":21.37,"h":21.73,"l":20.75,"n":13134,"o":21,"t":"2025-10-13T04:00:00Z","v":695143,"vw":21.369302},{"c":20.78,"h":21.3,"l":20.71,"n":14810,"o":21.04,"t":"2025-10-14T04:00:00Z","v":891349,"vw":20.881323},{"c":22.27,"h":22.29,"l":20.82,"n":15341,"o":20.82,"t":"2025-10-15T04:00:00Z","v":1022210,"vw":21.9312},{"c":23.01,"h":23.07,"l":21.79,"n":20671,"o":22.46,"t":"2025-10-16T04:00:00Z","v":1645369,"vw":22.697819},{"c":24.21,"h":24.68,"l":22.91,"n":17524,"o":22.95,"t":"2025-10-17T04:00:00Z","v":1272438,"vw":24.036421},{"c":24.09,"h":25,"l":24.02,"n":16221,"o":24.53,"t":"2025-10-20T04:00:00Z","v":1075495,"vw":24.335919},{"c":24.02,"h":24.65,"l":23.65,"n":10806,"o":24.65,"t":"2025-10-21T04:00:00Z","v":782377,"vw":24.123983},{"c":21.9,"h":23.935,"l":21.71,"n":57304,"o":23.66,"t":"2025-10-22T04:00:00Z","v":6321633,"vw":22.260968},{"c":22.07,"h":22.26,"l":21.66,"n":25406,"o":21.9,"t":"2025-10-23T04:00:00Z","v":2449189,"vw":22.095228},{"c":22.16,"h":22.54,"l":21.57,"n":18212,"o":22.305,"t":"2025-10-24T04:00:00Z","v":1458883,"vw":22.141915},{"c":22.54,"h":23.34,"l":22.105,"n":21895,"o":22.45,"t":"2025-10-27T04:00:00Z","v":1501039,"vw":22.600926},{"c":23.17,"h":23.3,"l":22.35,"n":24659,"o":22.88,"t":"2025-10-28T04:00:00Z","v":2061008,"vw":23.033175},{"c":23.01,"h":23.25,"l":22.58,"n":17170,"o":23.19,"t":"2025-10-29T04:00:00Z","v":1093574,"vw":22.944375},{"c":23.66,"h":24.23,"l":22.92,"n":20235,"o":22.92,"t":"2025-10-30T04:00:00Z","v":1262600,"vw":23.749249},{"c":23.63,"h":24.045,"l":23.35,"n":15435,"o":23.74,"t":"2025-10-31T04:00:00Z","v":1306809,"vw":23.697363},{"c":23.15,"h":23.94,"l":22.7,"n":16210,"o":23.5,"t":"2025-11-03T05:00:00Z","v":1198667,"vw":23.076628},{"c":22.55,"h":23.05,"l":22.14,"n":19479,"o":22.72,"t":"2025-11-04T05:00:00Z","v":1221157,"vw":22.494114},{"c":24.42,"h":24.828,"l":22.33,"n":27279,"o":23.26,"t":"2025-11-05T05:00:00Z","v":2619744,"vw":24.199726},{"c":27.5,"h":28.6,"l":24.93,"n":48146,"o":25.59,"t":"2025-11-06T05:00:00Z","v":5148300,"vw":27.674976},{"c":27.44,"h":27.53,"l":26.43,"n":18387,"o":27.45,"t":"2025-11-07T05:00:00Z","v":1168943,"vw":27.128215},{"c":27.65,"h":27.8799,"l":27.23,"n":16966,"o":27.77,"t":"2025-11-10T05:00:00Z","v":1339901,"vw":27.684538},{"c":28.43,"h":28.8599,"l":27.35,"n":26021,"o":27.6,"t":"2025-11-11T05:00:00Z","v":2072029,"vw":28.346846},{"c":28.94,"h":28.995,"l":28.22,"n":21223,"o":28.44,"t":"2025-11-12T05:00:00Z","v":1837688,"vw":28.640355},{"c":28.49,"h":29.27,"l":28.295,"n":19172,"o":28.8,"t":"2025-11-13T05:00:00Z","v":1588225,"vw":28.77438},{"c":28.77,"h":29.27,"l":27.99,"n":31157,"o":28.15,"t":"2025-11-14T05:00:00Z","v":2729035,"vw":28.862693},{"c":29,"h":29.5843,"l":28.59,"n":26468,"o":28.85,"t":"2025-11-17T05:00:00Z","v":1713970,"vw":29.120293},{"c":28.59,"h":29.08,"l":28.54,"n":18082,"o":28.98,"t":"2025-11-18T05:00:00Z","v":936110,"vw":28.771336},{"c":28.68,"h":29,"l":28.33,"n":15855,"o":28.55,"t":"2025-11-19T05:00:00Z","v":1152142,"vw":28.703977},{"c":29.47,"h":29.9,"l":28.71,"n":16229,"o":29.1,"t":"2025-11-20T05:00:00Z","v":2312678,"vw":29.508868},{"c":30.34,"h":30.77,"l":29,"n":28352,"o":29.31,"t":"2025-11-21T05:00:00Z","v":2108664,"vw":30.339828},{"c":32.03,"h":32.54,"l":30.76,"n":34189,"o":30.91,"t":"2025-11-24T05:00:00Z","v":3836197,"vw":32.026059},{"c":31.41,"h":32.29,"l":30.94,"n":30045,"o":32.07,"t":"2025-11-25T05:00:00Z","v":2303765,"vw":31.350566},{"c":31.72,"h":32.02,"l":31.11,"n":25097,"o":31.49,"t":"2025-11-26T05:00:00Z","v":1737672,"vw":31.606618},{"c":31.96,"h":32.085,"l":31.6,"n":11640,"o":32,"t":"2025-11-28T05:00:00Z","v":651613,"vw":31.958746},{"c":31.45,"h":31.935,"l":31.055,"n":15700,"o":31.555,"t":"2025-12-01T05:00:00Z","v":1154766,"vw":31.417463},{"c":30.43,"h":31.94,"l":30.22,"n":20045,"o":31.53,"t":"2025-12-02T05:00:00Z","v":1157260,"vw":30.621239},{"c":31.3,"h":31.65,"l":30.682,"n":21303,"o":30.97,"t":"2025-12-03T05:00:00Z","v":1486335,"vw":31.206465},{"c":32.46,"h":33.34,"l":30.91,"n":20706,"o":31.3,"t":"2025-12-04T05:00:00Z","v":1304242,"vw":32.443314},{"c":32.02,"h":32.97,"l":31.95,"n":13306,"o":32.44,"t":"2025-12-05T05:00:00Z","v":673781,"vw":32.123954},{"c":31.88,"h":32.87,"l":31.71,"n":17172,"o":32.6,"t":"2025-12-08T05:00:00Z","v":994338,"vw":31.992337},{"c":31.8,"h":32.32,"l":31.1101,"n":23572,"o":31.42,"t":"2025-12-09T05:00:00Z","v":2019046,"vw":31.833333},{"c":32.6,"h":33.225,"l":31.62,"n":24533,"o":31.9,"t":"2025-12-10T05:00:00Z","v":2399341,"vw":32.632836},{"c":32.57,"h":33.29,"l":32.46,"n":14054,"o":32.71,"t":"2025-12-11T05:00:00Z","v":872776,"vw":32.649945},{"c":32.31,"h":33.048,"l":32.29,"n":15702,"o":32.69,"t":"2025-12-12T05:00:00Z","v":943607,"vw":32.50291},{"c":33.03,"h":34.04,"l":32.72,"n":28229,"o":33.67,"t":"2025-12-15T05:00:00Z","v":2485421,"vw":33.288378},{"c":32.85,"h":33.49,"l":32.2688,"n":20349,"o":32.68,"t":"2025-12-16T05:00:00Z","v":1537029,"vw":33.008744},{"c":32.13,"h":33.52,"l":31.982,"n":16340,"o":32.65,"t":"2025-12-17T05:00:00Z","v":944855,"vw":32.519145},{"c":31.6,"h":32.27,"l":31.2,"n":17594,"o":32.15,"t":"2025-12-18T05:00:00Z","v":1550073,"vw":31.698666},{"c":31.92,"h":32.88,"l":31.63,"n":21630,"o":31.66,"t":"2025-12-19T05:00:00Z","v":4768710,"vw":31.969495},{"c":32.47,"h":33.03,"l":32.03,"n":20041,"o":32.14,"t":"2025-12-22T05:00:00Z","v":2240668,"vw":32.602811},{"c":32.11,"h":32.71,"l":32,"n":13147,"o":32.55,"t":"2025-12-23T05:00:00Z","v":1302466,"vw":32.219057},{"c":32.28,"h":32.52,"l":32.0101,"n":6886,"o":32.25,"t":"2025-12-24T05:00:00Z","v":403580,"vw":32.247536},{"c":31.88,"h":32.29,"l":31.58,"n":11012,"o":32.25,"t":"2025-12-26T05:00:00Z","v":476551,"vw":31.874508},{"c":31.54,"h":31.89,"l":31.25,"n":15957,"o":31.79,"t":"2025-12-29T05:00:00Z","v":852742,"vw":31.514505},{"c":31.02,"h":31.79,"l":30.57,"n":18412,"o":31.57,"t":"2025-12-30T05:00:00Z","v":952595,"vw":30.982382},{"c":31.12,"h":31.37,"l":30.875,"n":11115,"o":31.05,"t":"2025-12-31T05:00:00Z","v":942470,"vw":31.140324},{"c":30.68,"h":31.535,"l":30.35,"n":19793,"o":30.8,"t":"2026-01-02T05:00:00Z","v":1083685,"vw":30.844749},{"c":30.2,"h":30.72,"l":28.96,"n":29751,"o":30.605,"t":"2026-01-05T05:00:00Z","v":2164454,"vw":29.722605},{"c":30.72,"h":31,"l":29.69,"n":24576,"o":29.69,"t":"2026-01-06T05:00:00Z","v":2171565,"vw":30.661826},{"c":30.57,"h":31.47,"l":29.895,"n":25644,"o":31.47,"t":"2026-01-07T05:00:00Z","v":1815982,"vw":30.44086},{"c":30.33,"h":30.68,"l":29.63,"n":18820,"o":30.17,"t":"2026-01-08T05:00:00Z","v":1877976,"vw":30.263257},{"c":31.75,"h":31.89,"l":30.6,"n":19497,"o":30.87,"t":"2026-01-09T05:00:00Z","v":1701600,"vw":31.414343},{"c":32.57,"h":32.7,"l":31.16,"n":20274,"o":31.83,"t":"2026-01-12T05:00:00Z","v":1181922,"vw":32.151417},{"c":31.99,"h":32.36,"l":31.39,"n":18750,"o":32.36,"t":"2026-01-13T05:00:00Z","v":1302372,"vw":31.831967},{"c":33.78,"h":34.29,"l":31.69,"n":17159,"o":31.99,"t":"2026-01-14T05:00:00Z","v":1561350,"vw":33.633674},{"c":33.03,"h":33.99,"l":32.89,"n":15327,"o":33.89,"t":"2026-01-15T05:00:00Z","v":970953,"vw":33.219213},{"c":33.26,"h":33.82,"l":32.5,"n":18386,"o":33.08,"t":"2026-01-16T05:00:00Z","v":1195626,"vw":33.312495},{"c":32.64,"h":32.975,"l":32.131,"n":20327,"o":32.48,"t":"2026-01-20T05:00:00Z","v":1300955,"vw":32.591671},{"c":32.29,"h":32.895,"l":31.94,"n":17344,"o":32.33,"t":"2026-01-21T05:00:00Z","v":1035322,"vw":32.423967},{"c":32.17,"h":32.655,"l":31.26,"n":19358,"o":32.4,"t":"2026-01-22T05:00:00Z","v":2147329,"vw":32.221441},{"c":32.93,"h":33.34,"l":31.37,"n":18794,"o":32,"t":"2026-01-23T05:00:00Z","v":1959751,"vw":32.661135},{"c":33.06,"h":33.345,"l":32.35,"n":16059,"o":32.6,"t":"2026-01-26T05:00:00Z","v":1390698,"vw":33.04873},{"c":33.54,"h":33.65,"l":32.61,"n":15241,"o":32.65,"t":"2026-01-27T05:00:00Z","v":1402908,"vw":33.243707},{"c":33.62,"h":33.96,"l":33,"n":19824,"o":33.61,"t":"2026-01-28T05:00:00Z","v":1314374,"vw":33.589526},{"c":33.57,"h":34.2,"l":33,"n":13991,"o":33.45,"t":"2026-01-29T05:00:00Z","v":868265,"vw":33.585323},{"c":33,"h":33.51,"l":31.34,"n":28344,"o":33.36,"t":"2026-01-30T05:00:00Z","v":2373587,"vw":32.734091},{"c":33.2,"h":34.18,"l":32.225,"n":20524,"o":32.72,"t":"2026-02-02T05:00:00Z","v":1390531,"vw":33.40627},{"c":31.9,"h":33.75,"l":31.64,"n":24445,"o":33.07,"t":"2026-02-03T05:00:00Z","v":1568275,"vw":32.218697},{"c":30.37,"h":31.85,"l":30.0801,"n":22610,"o":31.55,"t":"2026-02-04T05:00:00Z","v":1339953,"vw":30.632122},{"c":29.17,"h":30.97,"l":29.04,"n":14879,"o":30.19,"t":"2026-02-05T05:00:00Z","v":2087282,"vw":29.537345},{"c":29.25,"h":30.165,"l":28.94,"n":23953,"o":30.14,"t":"2026-02-06T05:00:00Z","v":1940426,"vw":29.264755},{"c":29.6,"h":29.76,"l":28.915,"n":18377,"o":29.26,"t":"2026-02-09T05:00:00Z","v":1152414,"vw":29.470016},{"c":30.06,"h":30.75,"l":29.56,"n":16749,"o":29.67,"t":"2026-02-10T05:00:00Z","v":1161884,"vw":30.033306},{"c":30.07,"h":30.46,"l":29.245,"n":18081,"o":30.25,"t":"2026-02-11T05:00:00Z","v":1802285,"vw":30.061314},{"c":28.75,"h":30.5,"l":28.435,"n":13087,"o":30.22,"t":"2026-02-12T05:00:00Z","v":762607,"vw":28.978594},{"c":27.9,"h":29.405,"l":27.8,"n":15694,"o":28.77,"t":"2026-02-13T05:00:00Z","v":970739,"vw":28.290424},{"c":28.29,"h":28.393,"l":27.45,"n":20865,"o":27.9,"t":"2026-02-17T05:00:00Z","v":1220465,"vw":28.014743},{"c":28.11,"h":29.025,"l":28.02,"n":23090,"o":28.55,"t":"2026-02-18T05:00:00Z","v":1704526,"vw":28.259023},{"c":28.1,"h":28.595,"l":27.405,"n":20087,"o":28.01,"t":"2026-02-19T05:00:00Z","v":1557948,"vw":27.924567},{"c":27.44,"h":28.295,"l":27.2,"n":15980,"o":28.19,"t":"2026-02-20T05:00:00Z","v":990056,"vw":27.594587},{"c":28.07,"h":28.45,"l":27.26,"n":17639,"o":27.32,"t":"2026-02-23T05:00:00Z","v":1328567,"vw":28.02459},{"c":29.4,"h":29.88,"l":27.99,"n":22363,"o":27.99,"t":"2026-02-24T05:00:00Z","v":1687539,"vw":29.27294},{"c":28.94,"h":30.33,"l":28.76,"n":16586,"o":29.57,"t":"2026-02-25T05:00:00Z","v":1041111,"vw":29.302108},{"c":29.49,"h":29.58,"l":26.31,"n":27571,"o":27.05,"t":"2026-02-26T05:00:00Z","v":1780306,"vw":28.865045},{"c":29.38,"h":29.75,"l":28.2,"n":27034,"o":29.01,"t":"2026-02-27T05:00:00Z","v":1820422,"vw":28.980525},{"c":30.25,"h":30.45,"l":28.2,"n":20634,"o":28.75,"t":"2026-03-02T05:00:00Z","v":1256713,"vw":29.959977},{"c":29.32,"h":29.6,"l":28.42,"n":15543,"o":29.43,"t":"2026-03-03T05:00:00Z","v":748002,"vw":29.25791},{"c":30.39,"h":30.69,"l":28.68,"n":18377,"o":29.45,"t":"2026-03-04T05:00:00Z","v":1018448,"vw":30.111854},{"c":28.89,"h":30.79,"l":28.54,"n":19179,"o":30.34,"t":"2026-03-05T05:00:00Z","v":1389363,"vw":29.179226},{"c":28.34,"h":28.9499,"l":27.855,"n":16236,"o":28.19,"t":"2026-03-06T05:00:00Z","v":1198503,"vw":28.260368},{"c":29.65,"h":30.37,"l":28,"n":17865,"o":28.3,"t":"2026-03-09T04:00:00Z","v":1270776,"vw":29.624352},{"c":29.19,"h":30.42,"l":28.93,"n":19553,"o":30.06,"t":"2026-03-10T04:00:00Z","v":1206259,"vw":29.3852},{"c":28.62,"h":29.8,"l":28.09,"n":16893,"o":28.66,"t":"2026-03-11T04:00:00Z","v":1048539,"vw":28.56591},{"c":28.41,"h":28.77,"l":27.63,"n":21806,"o":28.04,"t":"2026-03-12T04:00:00Z","v":1212644,"vw":28.351056},{"c":28.68,"h":29.855,"l":28.545,"n":19592,"o":28.76,"t":"2026-03-13T04:00:00Z","v":1131589,"vw":29.032921},{"c":28.77,"h":29.19,"l":28.52,"n":15346,"o":29,"t":"2026-03-16T04:00:00Z","v":784861,"vw":28.816131},{"c":28.6,"h":29.32,"l":28.48,"n":13114,"o":28.72,"t":"2026-03-17T04:00:00Z","v":738623,"vw":28.714289},{"c":27.73,"h":28.445,"l":27,"n":16766,"o":28.36,"t":"2026-03-18T04:00:00Z","v":1080779,"vw":27.717813},{"c":27.84,"h":28.14,"l":27.18,"n":14693,"o":27.69,"t":"2026-03-19T04:00:00Z","v":947867,"vw":27.699887},{"c":26.98,"h":28.1,"l":26.95,"n":17596,"o":27.83,"t":"2026-03-20T04:00:00Z","v":4960704,"vw":27.070468},{"c":27.62,"h":28.295,"l":27.25,"n":19180,"o":27.62,"t":"2026-03-23T04:00:00Z","v":1655198,"vw":27.675332},{"c":27.19,"h":27.48,"l":26.275,"n":18634,"o":27.02,"t":"2026-03-24T04:00:00Z","v":1422942,"vw":27.144971},{"c":28.35,"h":28.59,"l":27.1,"n":17218,"o":27.24,"t":"2026-03-25T04:00:00Z","v":1154881,"vw":28.243481},{"c":28.2,"h":28.37,"l":27.5,"n":17785,"o":27.84,"t":"2026-03-26T04:00:00Z","v":1103835,"vw":28.038952},{"c":27.39,"h":28.185,"l":27.289,"n":19521,"o":27.86,"t":"2026-03-27T04:00:00Z","v":1413487,"vw":27.64599},{"c":18.53,"h":19.1,"l":16.97,"n":111415,"o":17,"t":"2026-03-30T04:00:00Z","v":13776055,"vw":18.367046},{"c":19.56,"h":19.84,"l":18.49,"n":46236,"o":18.71,"t":"2026-03-31T04:00:00Z","v":4477058,"vw":19.31855},{"c":19.15,"h":19.74,"l":18.93,"n":32114,"o":19.74,"t":"2026-04-01T04:00:00Z","v":2860063,"vw":19.205617},{"c":18.84,"h":19.245,"l":18.44,"n":30872,"o":18.56,"t":"2026-04-02T04:00:00Z","v":3056294,"vw":18.835515},{"c":13.9,"h":18.5,"l":13.62,"n":119548,"o":18.5,"t":"2026-04-06T04:00:00Z","v":14520760,"vw":14.633629},{"c":13.96,"h":14.45,"l":13.33,"n":60905,"o":13.81,"t":"2026-04-07T04:00:00Z","v":6602366,"vw":13.984338},{"c":14.47,"h":14.52,"l":13.74,"n":36524,"o":14.05,"t":"2026-04-08T04:00:00Z","v":4593473,"vw":14.269244},{"c":15.38,"h":15.58,"l":14.35,"n":30118,"o":14.54,"t":"2026-04-09T04:00:00Z","v":2719216,"vw":15.205752},{"c":14.95,"h":15.47,"l":14.605,"n":26946,"o":15.43,"t":"2026-04-10T04:00:00Z","v":2412140,"vw":14.961355},{"c":14.8,"h":15.25,"l":14.7,"n":22651,"o":15.09,"t":"2026-04-13T04:00:00Z","v":1860635,"vw":14.852154},{"c":15.19,"h":15.32,"l":14.61,"n":20026,"o":14.97,"t":"2026-04-14T04:00:00Z","v":1720683,"vw":15.121102},{"c":14.88,"h":15.3369,"l":14.76,"n":17782,"o":15.21,"t":"2026-04-15T04:00:00Z","v":1367937,"vw":14.926247},{"c":14.66,"h":15.1399,"l":14.61,"n":18839,"o":14.96,"t":"2026-04-16T04:00:00Z","v":1612235,"vw":14.780023},{"c":14.8,"h":15.15,"l":14.7,"n":17373,"o":14.94,"t":"2026-04-17T04:00:00Z","v":1582130,"vw":14.89238},{"c":14.68,"h":15.15,"l":14.52,"n":18207,"o":14.68,"t":"2026-04-20T04:00:00Z","v":1694802,"vw":14.768783},{"c":14.28,"h":14.85,"l":14.155,"n":22443,"o":14.68,"t":"2026-04-21T04:00:00Z","v":2076963,"vw":14.383201},{"c":14.33,"h":14.56,"l":14.14,"n":16882,"o":14.41,"t":"2026-04-22T04:00:00Z","v":1400337,"vw":14.30848},{"c":14.23,"h":14.59,"l":14,"n":17648,"o":14.33,"t":"2026-04-23T04:00:00Z","v":1269078,"vw":14.188371},{"c":13.73,"h":14.49,"l":13.56,"n":14328,"o":14.41,"t":"2026-04-24T04:00:00Z","v":1052674,"vw":13.79364},{"c":13.5,"h":13.92,"l":13.32,"n":22576,"o":13.68,"t":"2026-04-27T04:00:00Z","v":2320112,"vw":13.637193},{"c":13.61,"h":13.99,"l":13.325,"n":23755,"o":13.5,"t":"2026-04-28T04:00:00Z","v":3394725,"vw":13.458256},{"c":13.3,"h":13.55,"l":13.18,"n":15124,"o":13.43,"t":"2026-04-29T04:00:00Z","v":981152,"vw":13.346213},{"c":13.48,"h":13.65,"l":13.22,"n":19240,"o":13.4,"t":"2026-04-30T04:00:00Z","v":1249758,"vw":13.427444},{"c":13.42,"h":13.67,"l":13.24,"n":17966,"o":13.5,"t":"2026-05-01T04:00:00Z","v":1461721,"vw":13.382951},{"c":14.06,"h":14.26,"l":13.384,"n":18838,"o":13.4,"t":"2026-05-04T04:00:00Z","v":1216221,"vw":14.020825},{"c":18.75,"h":20,"l":17.42,"n":183128,"o":19.07,"t":"2026-05-05T04:00:00Z","v":16131697,"vw":18.510081},{"c":17.53,"h":18.51,"l":17.09,"n":73262,"o":18.5,"t":"2026-05-06T04:00:00Z","v":7760406,"vw":17.526775},{"c":17,"h":17.56,"l":16.88,"n":77953,"o":17.56,"t":"2026-05-07T04:00:00Z","v":10741078,"vw":17.116657},{"c":16.61,"h":17.14,"l":16.42,"n":46337,"o":17,"t":"2026-05-08T04:00:00Z","v":4372664,"vw":16.622959},{"c":17.2,"h":17.84,"l":16.74,"n":34735,"o":17,"t":"2026-05-11T04:00:00Z","v":3205761,"vw":17.222047},{"c":16.86,"h":17.341,"l":16.71,"n":22868,"o":17.22,"t":"2026-05-12T04:00:00Z","v":2451026,"vw":16.903792},{"c":17.04,"h":17.27,"l":16.4525,"n":31005,"o":16.74,"t":"2026-05-13T04:00:00Z","v":2211980,"vw":16.953914},{"c":17.43,"h":17.9,"l":17.07,"n":22544,"o":17.57,"t":"2026-05-14T04:00:00Z","v":2120616,"vw":17.524666},{"c":16.82,"h":17.38,"l":16.71,"n":23222,"o":17.26,"t":"2026-05-15T04:00:00Z","v":1614563,"vw":16.868662},{"c":16.1,"h":16.77,"l":15.65,"n":24150,"o":16.67,"t":"2026-05-18T04:00:00Z","v":2361921,"vw":16.078665},{"c":15.97,"h":16.2,"l":15.78,"n":24539,"o":16.11,"t":"2026-05-19T04:00:00Z","v":1796065,"vw":15.978315},{"c":17.63,"h":17.73,"l":15.985,"n":32353,"o":16,"t":"2026-05-20T04:00:00Z","v":3535909,"vw":17.14188},{"c":17.69,"h":17.85,"l":17.14,"n":21052,"o":17.38,"t":"2026-05-21T04:00:00Z","v":1530711,"vw":17.628014},{"c":17.24,"h":18.2,"l":17.161,"n":30408,"o":17.72,"t":"2026-05-22T04:00:00Z","v":2799331,"vw":17.508742},{"c":17,"h":18,"l":16.87,"n":21840,"o":18,"t":"2026-05-26T04:00:00Z","v":1488698,"vw":17.115403},{"c":17.26,"h":17.48,"l":17.025,"n":17979,"o":17.27,"t":"2026-05-27T04:00:00Z","v":1157226,"vw":17.265991},{"c":17.45,"h":17.535,"l":17.15,"n":20957,"o":17.28,"t":"2026-05-28T04:00:00Z","v":879424,"vw":17.387949},{"c":17.62,"h":17.63,"l":17.18,"n":16730,"o":17.36,"t":"2026-05-29T04:00:00Z","v":1396039,"vw":17.537167},{"c":16.96,"h":17.6,"l":16.6,"n":22260,"o":17.44,"t":"2026-06-01T04:00:00Z","v":1369561,"vw":16.977684},{"c":15.87,"h":16.7572,"l":15.74,"n":27045,"o":16.58,"t":"2026-06-02T04:00:00Z","v":2409397,"vw":15.919106},{"c":16.35,"h":16.4,"l":15.75,"n":20870,"o":15.79,"t":"2026-06-03T04:00:00Z","v":1686285,"vw":16.237965},{"c":16.57,"h":17.0599,"l":16.3668,"n":18330,"o":16.54,"t":"2026-06-04T04:00:00Z","v":1195205,"vw":16.709777},{"c":15.78,"h":16.88,"l":15.575,"n":22698,"o":16.57,"t":"2026-06-05T04:00:00Z","v":1783462,"vw":15.941847},{"c":15.73,"h":16.4767,"l":15.695,"n":13304,"o":16.05,"t":"2026-06-08T04:00:00Z","v":1096957,"vw":15.898475},{"c":16.31,"h":16.47,"l":15.666,"n":15632,"o":15.96,"t":"2026-06-09T04:00:00Z","v":1175001,"vw":16.135087},{"c":15.77,"h":16.5,"l":15.5,"n":21386,"o":16.2,"t":"2026-06-10T04:00:00Z","v":1417805,"vw":15.857179},{"c":16.14,"h":16.2207,"l":15.62,"n":24773,"o":15.75,"t":"2026-06-11T04:00:00Z","v":1529233,"vw":16.067665},{"c":16.35,"h":16.68,"l":16.18,"n":19074,"o":16.2,"t":"2026-06-12T04:00:00Z","v":1247328,"vw":16.441337},{"c":16.3,"h":16.72,"l":16.07,"n":17235,"o":16.58,"t":"2026-06-15T04:00:00Z","v":1707730,"vw":16.297069},{"c":15.98,"h":16.445,"l":15.96,"n":18022,"o":16.29,"t":"2026-06-16T04:00:00Z","v":1260616,"vw":16.051774},{"c":16.71,"h":16.835,"l":16.07,"n":24059,"o":16.08,"t":"2026-06-17T04:00:00Z","v":2030839,"vw":16.552979},{"c":16.63,"h":17.44,"l":16.455,"n":20635,"o":17.15,"t":"2026-06-18T04:00:00Z","v":4032066,"vw":16.675883},{"c":17.63,"h":18.18,"l":16.93,"n":23760,"o":16.93,"t":"2026-06-22T04:00:00Z","v":2549698,"vw":17.598969},{"c":17.28,"h":17.725,"l":17.25,"n":21624,"o":17.29,"t":"2026-06-23T04:00:00Z","v":1666261,"vw":17.442146},{"c":17.32,"h":17.775,"l":17.16,"n":17206,"o":17.5,"t":"2026-06-24T04:00:00Z","v":1269047,"vw":17.424827},{"c":17.39,"h":17.715,"l":17.2842,"n":18595,"o":17.31,"t":"2026-06-25T04:00:00Z","v":1878315,"vw":17.465641},{"c":17.9,"h":18.38,"l":17.38,"n":20125,"o":17.39,"t":"2026-06-26T04:00:00Z","v":5787405,"vw":17.891393},{"c":18.79,"h":19.53,"l":18.24,"n":63784,"o":19.37,"t":"2026-06-29T04:00:00Z","v":7604805,"vw":18.778533},{"c":18.37,"h":19.1899,"l":18.18,"n":32562,"o":18.98,"t":"2026-06-30T04:00:00Z","v":3455672,"vw":18.693047},{"c":18.48,"h":19.34,"l":18.425,"n":33151,"o":18.95,"t":"2026-07-01T04:00:00Z","v":3267061,"vw":18.845846},{"c":19.4,"h":19.42,"l":18.51,"n":23741,"o":18.69,"t":"2026-07-02T04:00:00Z","v":1950389,"vw":19.152835},{"c":18.99,"h":19.56,"l":18.8,"n":21177,"o":19.4,"t":"2026-07-06T04:00:00Z","v":1725791,"vw":19.238668},{"c":20.47,"h":20.88,"l":19.17,"n":34236,"o":19.22,"t":"2026-07-07T04:00:00Z","v":3477433,"vw":20.259964},{"c":19.86,"h":20.36,"l":19.47,"n":20803,"o":20.12,"t":"2026-07-08T04:00:00Z","v":1720575,"vw":19.811092},{"c":20.2,"h":20.24,"l":19.6421,"n":20580,"o":19.71,"t":"2026-07-09T04:00:00Z","v":2003085,"vw":20.096658},{"c":19.74,"h":20.19,"l":19.32,"n":22995,"o":20.19,"t":"2026-07-10T04:00:00Z","v":1431842,"vw":19.687904},{"c":18.99,"h":19.66,"l":18.9,"n":17557,"o":19.5,"t":"2026-07-13T04:00:00Z","v":1198700,"vw":19.056452},{"c":19.08,"h":19.21,"l":18.74,"n":16298,"o":18.99,"t":"2026-07-14T04:00:00Z","v":1140814,"vw":19.057593},{"c":19.06,"h":19.37,"l":18.816,"n":19606,"o":18.93,"t":"2026-07-15T04:00:00Z","v":1578719,"vw":19.137509},{"c":18.03,"h":19.035,"l":17.76,"n":23460,"o":18.9,"t":"2026-07-16T04:00:00Z","v":2097630,"vw":18.132579},{"c":18.03,"h":18.24,"l":17.54,"n":22473,"o":17.72,"t":"2026-07-17T04:00:00Z","v":2124425,"vw":17.998723},{"c":18.56,"h":19.23,"l":18.145,"n":24701,"o":18.17,"t":"2026-07-20T04:00:00Z","v":2180621,"vw":18.702943},{"c":19.18,"h":19.27,"l":18.48,"n":16768,"o":18.58,"t":"2026-07-21T04:00:00Z","v":1117183,"vw":18.987202},{"c":19.17,"h":19.385,"l":18.73,"n":24052,"o":18.94,"t":"2026-07-22T04:00:00Z","v":2622793,"vw":19.124153},{"c":19.26,"h":19.6,"l":18.61,"n":19028,"o":18.87,"t":"2026-07-23T04:00:00Z","v":1346762,"vw":19.27002},{"c":19.27,"h":19.45,"l":18.995,"n":21059,"o":19.39,"t":"2026-07-24T04:00:00Z","v":1515568,"vw":19.273328},{"c":19.7,"h":20.1,"l":19.345,"n":24047,"o":19.57,"t":"2026-07-27T04:00:00Z","v":2224677,"vw":19.837167},{"c":19.51,"h":19.95,"l":19.11,"n":18380,"o":19.67,"t":"2026-07-28T04:00:00Z","v":1101019,"vw":19.481375},{"c":19.88,"h":19.99,"l":19.15,"n":22328,"o":19.56,"t":"2026-07-29T04:00:00Z","v":2045441,"vw":19.688731},{"c":19.9,"h":20.005,"l":19.29,"n":17652,"o":19.55,"t":"2026-07-30T04:00:00Z","v":1216747,"vw":19.727677},{"c":18.92,"h":19.9,"l":18.89,"n":16896,"o":19.66,"t":"2026-07-31T04:00:00Z","v":1087981,"vw":19.028482},{"c":19.31,"h":19.32,"l":18.4,"n":24511,"o":18.8,"t":"2026-08-03T04:00:00Z","v":1833869,"vw":18.96424},{"c":20.84,"h":20.89,"l":19.41,"n":25566,"o":19.43,"t":"2026-08-04T04:00:00Z","v":2170322,"vw":20.444349},{"c":21.07,"h":21.34,"l":20.6041,"n":22789,"o":21,"t":"2026-08-05T04:00:00Z","v":1664755,"vw":20.972778},{"c":22.51,"h":22.52,"l":20.53,"n":30139,"o":20.935,"t":"2026-08-06T04:00:00Z","v":4289259,"vw":22.163205},{"c":23.59,"h":23.61,"l":22.53,"n":21049,"o":22.98,"t":"2026-08-07T04:00:00Z","v":1659610,"vw":23.260563},{"c":23.06,"h":23.57,"l":22.775,"n":22995,"o":23.46,"t":"2026-08-10T04:00:00Z","v":2268357,"vw":23.087749},{"c":22.97,"h":23.83,"l":22.81,"n":29898,"o":23.23,"t":"2026-08-11T04:00:00Z","v":3059375,"vw":23.212289},{"c":22.88,"h":23.6,"l":22.72,"n":19299,"o":23.16,"t":"2026-08-12T04:00:00Z","v":1568413,"vw":23.030269},{"c":21.99,"h":22.86,"l":21.89,"n":23491,"o":22.7,"t":"2026-08-13T04:00:00Z","v":1760544,"vw":22.177553},{"c":22.08,"h":22.23,"l":21.62,"n":17510,"o":22,"t":"2026-08-14T04:00:00Z","v":1090453,"vw":22.014805},{"c":23.09,"h":23.29,"l":21.869,"n":21490,"o":21.92,"t":"2026-08-17T04:00:00Z","v":1892225,"vw":23.027584},{"c":23.93,"h":23.95,"l":22.84,"n":23478,"o":23,"t":"2026-08-18T04:00:00Z","v":1992658,"vw":23.635184},{"c":24.8,"h":24.86,"l":23.8,"n":25096,"o":24.52,"t":"2026-08-19T04:00:00Z","v":1833809,"vw":24.537788},{"c":24.5,"h":24.72,"l":23.96,"n":16422,"o":24.61,"t":"2026-08-20T04:00:00Z","v":1076228,"vw":24.33074},{"c":24.29,"h":24.745,"l":24.07,"n":15042,"o":24.65,"t":"2026-08-21T04:00:00Z","v":906325,"vw":24.321582},{"c":24.02,"h":24.39,"l":24,"n":18411,"o":24.35,"t":"2026-08-24T04:00:00Z","v":1124035,"vw":24.107638},{"c":24.18,"h":24.8,"l":24.08,"n":14485,"o":24.3,"t":"2026-08-25T04:00:00Z","v":900972,"vw":24.321781},{"c":24.26,"h":24.455,"l":23.92,"n":15134,"o":24.16,"t":"2026-08-26T04:00:00Z","v":778995,"vw":24.266459},{"c":23.88,"h":24.4664,"l":23.75,"n":13624,"o":24.22,"t":"2026-08-27T04:00:00Z","v":837794,"vw":23.995815},{"c":23.08,"h":23.7,"l":23.04,"n":12205,"o":23.58,"t":"2026-08-28T04:00:00Z","v":778520,"vw":23.197193},{"c":23.16,"h":23.27,"l":22.62,"n":13704,"o":22.94,"t":"2026-08-31T04:00:00Z","v":1048789,"vw":23.069717},{"c":23.03,"h":23.34,"l":22.885,"n":14415,"o":23.02,"t":"2026-09-01T04:00:00Z","v":994462,"vw":23.029229},{"c":22.78,"h":23.735,"l":22.39,"n":18796,"o":23.11,"t":"2026-09-02T04:00:00Z","v":1415609,"vw":22.717837},{"c":22.96,"h":23.28,"l":22.57,"n":14640,"o":23.08,"t":"2026-09-03T04:00:00Z","v":1190986,"vw":22.921314},{"c":22.92,"h":23.03,"l":22.62,"n":12073,"o":22.62,"t":"2026-09-04T04:00:00Z","v":758548,"vw":22.881052},{"c":23.17,"h":23.835,"l":22.2201,"n":23842,"o":22.38,"t":"2026-09-08T04:00:00Z","v":1804763,"vw":23.339635},{"c":22.73,"h":23.58,"l":22.7,"n":18540,"o":23.11,"t":"2026-09-09T04:00:00Z","v":1560710,"vw":22.884575},{"c":22.29,"h":22.6,"l":21.99,"n":19063,"o":22.4,"t":"2026-09-10T04:00:00Z","v":1308166,"vw":22.208721},{"c":21.24,"h":22.695,"l":21.185,"n":16856,"o":22.48,"t":"2026-09-11T04:00:00Z","v":938150,"vw":21.462372},{"c":22.2,"h":22.3,"l":21.2704,"n":18117,"o":21.47,"t":"2026-09-14T04:00:00Z","v":1298456,"vw":22.050633},{"c":21.83,"h":22.14,"l":21.4,"n":19264,"o":21.98,"t":"2026-09-15T04:00:00Z","v":1210957,"vw":21.67653},{"c":22.44,"h":22.46,"l":21.68,"n":25160,"o":21.89,"t":"2026-09-16T04:00:00Z","v":1667253,"vw":22.062976},{"c":21.93,"h":22.97,"l":21.72,"n":20623,"o":22.88,"t":"2026-09-17T04:00:00Z","v":1265303,"vw":21.975597},{"c":22,"h":22.17,"l":21.8,"n":18538,"o":21.99,"t":"2026-09-18T04:00:00Z","v":5378954,"vw":21.99727},{"c":21.58,"h":22.4,"l":21.53,"n":17783,"o":22.28,"t":"2026-09-21T04:00:00Z","v":1741380,"vw":21.716484},{"c":22.12,"h":22.33,"l":21.54,"n":23910,"o":22.02,"t":"2026-09-22T04:00:00Z","v":1454514,"vw":22.015225},{"c":21.43,"h":22.185,"l":21.2,"n":24702,"o":22.11,"t":"2026-09-23T04:00:00Z","v":2856523,"vw":21.544148},{"c":20.66,"h":21.25,"l":20.22,"n":26962,"o":21.1,"t":"2026-09-24T04:00:00Z","v":2201256,"vw":20.638317},{"c":20.47,"h":21.005,"l":20.155,"n":20921,"o":20.75,"t":"2026-09-25T04:00:00Z","v":2083702,"vw":20.407523},{"c":20.57,"h":20.705,"l":20.03,"n":16607,"o":20.31,"t":"2026-09-28T04:00:00Z","v":1335786,"vw":20.457657},{"c":19.995,"h":20.85,"l":19.73,"n":19111,"o":20.685,"t":"2026-09-29T04:00:00Z","v":1233611,"vw":19.958807},{"c":20.59,"h":20.745,"l":20,"n":16958,"o":20.27,"t":"2026-09-30T04:00:00Z","v":1404866,"vw":20.539756},{"c":18.99,"h":20.61,"l":18.99,"n":28815,"o":20.61,"t":"2026-10-01T04:00:00Z","v":3374822,"vw":19.360628},{"c":19.4,"h":19.545,"l":18.92,"n":18928,"o":19.16,"t":"2026-10-02T04:00:00Z","v":1515428,"vw":19.348562},{"c":19,"h":19.59,"l":18.83,"n":27768,"o":19.41,"t":"2026-10-05T04:00:00Z","v":2651222,"vw":19.039865},{"c":18.22,"h":19.13,"l":18.07,"n":24502,"o":19,"t":"2026-10-06T04:00:00Z","v":2196922,"vw":18.340481},{"c":18.28,"h":18.73,"l":17.915,"n":18663,"o":18.02,"t":"2026-10-07T04:00:00Z","v":1690813,"vw":18.390248},{"c":18.34,"h":18.44,"l":17.59,"n":22725,"o":18.02,"t":"2026-10-08T04:00:00Z","v":2443797,"vw":18.150962},{"c":18.66,"h":18.72,"l":18.16,"n":15689,"o":18.31,"t":"2026-10-09T04:00:00Z","v":1334257,"vw":18.578083},{"c":18.3,"h":19.185,"l":18.21,"n":20941,"o":19,"t":"2026-10-12T04:00:00Z","v":1946537,"vw":18.593715},{"c":18.22,"h":18.33,"l":17.96,"n":23145,"o":18.04,"t":"2026-10-13T04:00:00Z","v":2124106,"vw":18.16488},{"c":18.38,"h":18.745,"l":18.01,"n":23318,"o":18.19,"t":"2026-10-14T04:00:00Z","v":3733898,"vw":18.383858},{"c":19.56,"h":19.78,"l":18.535,"n":26149,"o":18.69,"t":"2026-10-15T04:00:00Z","v":2167942,"vw":19.497433},{"c":19.03,"h":19.78,"l":18.94,"n":27672,"o":19.67,"t":"2026-10-16T04:00:00Z","v":2457303,"vw":19.182718},{"c":20.8,"h":20.875,"l":19.07,"n":23962,"o":19.23,"t":"2026-10-19T04:00:00Z","v":2576218,"vw":20.484297},{"c":22.43,"h":22.68,"l":20.85,"n":25751,"o":21.1,"t":"2026-10-20T04:00:00Z","v":1974896,"vw":22.228778},{"c":23.01,"h":23.29,"l":22.465,"n":24235,"o":22.5,"t":"2026-10-21T04:00:00Z","v":1921030,"vw":22.980908},{"c":22.82,"h":23.59,"l":22.66,"n":18872,"o":23,"t":"2026-10-22T04:00:00Z","v":1545910,"vw":22.956562}],"volatilityBars":[{"c":22.35,"h":22.4,"l":22.08,"n":45,"o":22.15,"t":"2026-09-21T11:00:00Z","v":3947,"vw":22.252773},{"c":22.34,"h":22.45,"l":22.15,"n":70,"o":22.15,"t":"2026-09-21T12:45:00Z","v":4401,"vw":22.289003},{"c":22.21,"h":22.3,"l":22.21,"n":15,"o":22.3,"t":"2026-09-21T13:15:00Z","v":2540,"vw":22.213623},{"c":22.1,"h":22.4,"l":21.79,"n":625,"o":22.28,"t":"2026-09-21T13:30:00Z","v":46150,"vw":22.117351},{"c":22.06,"h":22.275,"l":22.035,"n":376,"o":22.095,"t":"2026-09-21T13:45:00Z","v":33212,"vw":22.145905},{"c":21.665,"h":22.04,"l":21.63,"n":1669,"o":22,"t":"2026-09-21T14:00:00Z","v":236348,"vw":21.863873},{"c":21.75,"h":21.78,"l":21.66,"n":409,"o":21.67,"t":"2026-09-21T14:15:00Z","v":24525,"vw":21.717303},{"c":21.82,"h":21.88,"l":21.7336,"n":452,"o":21.7336,"t":"2026-09-21T14:30:00Z","v":28215,"vw":21.827728},{"c":21.825,"h":21.865,"l":21.78,"n":347,"o":21.78,"t":"2026-09-21T14:45:00Z","v":18745,"vw":21.818788},{"c":21.8,"h":21.81,"l":21.72,"n":544,"o":21.81,"t":"2026-09-21T15:00:00Z","v":22597,"vw":21.776731},{"c":21.74,"h":21.81,"l":21.74,"n":469,"o":21.79,"t":"2026-09-21T15:15:00Z","v":29489,"vw":21.767717},{"c":21.755,"h":21.79,"l":21.705,"n":421,"o":21.745,"t":"2026-09-21T15:30:00Z","v":28364,"vw":21.74543},{"c":21.74,"h":21.82,"l":21.74,"n":541,"o":21.755,"t":"2026-09-21T15:45:00Z","v":38588,"vw":21.766089},{"c":21.65,"h":21.73,"l":21.635,"n":569,"o":21.73,"t":"2026-09-21T16:00:00Z","v":44329,"vw":21.692544},{"c":21.655,"h":21.67,"l":21.63,"n":332,"o":21.65,"t":"2026-09-21T16:15:00Z","v":23089,"vw":21.64641},{"c":21.72,"h":21.72,"l":21.655,"n":232,"o":21.655,"t":"2026-09-21T16:30:00Z","v":17527,"vw":21.698483},{"c":21.75,"h":21.755,"l":21.71,"n":370,"o":21.72,"t":"2026-09-21T16:45:00Z","v":26662,"vw":21.72851},{"c":21.83,"h":21.835,"l":21.76,"n":267,"o":21.76,"t":"2026-09-21T17:00:00Z","v":14379,"vw":21.816099},{"c":21.805,"h":21.86,"l":21.805,"n":245,"o":21.84,"t":"2026-09-21T17:15:00Z","v":11521,"vw":21.830242},{"c":21.83,"h":21.83,"l":21.78,"n":246,"o":21.8,"t":"2026-09-21T17:30:00Z","v":12908,"vw":21.801779},{"c":21.85,"h":21.87,"l":21.8303,"n":253,"o":21.85,"t":"2026-09-21T17:45:00Z","v":11497,"vw":21.846723},{"c":21.88,"h":21.91,"l":21.83,"n":391,"o":21.85,"t":"2026-09-21T18:00:00Z","v":20133,"vw":21.857605},{"c":21.81,"h":21.895,"l":21.79,"n":398,"o":21.875,"t":"2026-09-21T18:15:00Z","v":21842,"vw":21.84244},{"c":21.77,"h":21.81,"l":21.75,"n":397,"o":21.81,"t":"2026-09-21T18:30:00Z","v":22869,"vw":21.777776},{"c":21.58,"h":21.77,"l":21.57,"n":1776,"o":21.76,"t":"2026-09-21T18:45:00Z","v":296753,"vw":21.695704},{"c":21.66,"h":21.67,"l":21.54,"n":618,"o":21.58,"t":"2026-09-21T19:00:00Z","v":83012,"vw":21.599516},{"c":21.67,"h":21.72,"l":21.65,"n":663,"o":21.66,"t":"2026-09-21T19:15:00Z","v":34164,"vw":21.682041},{"c":21.65,"h":21.69,"l":21.59,"n":1169,"o":21.67,"t":"2026-09-21T19:30:00Z","v":74628,"vw":21.629185},{"c":21.599,"h":21.65,"l":21.53,"n":3421,"o":21.64,"t":"2026-09-21T19:45:00Z","v":307024,"vw":21.594483},{"c":21.58,"h":21.6,"l":21.58,"n":43,"o":21.598,"t":"2026-09-21T20:00:00Z","v":193434,"vw":21.580021},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-21T23:45:00Z","v":300,"vw":21.75},{"c":21.8,"h":21.8,"l":21.55,"n":57,"o":21.55,"t":"2026-09-22T11:00:00Z","v":1673,"vw":21.72407},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-09-22T12:15:00Z","v":130,"vw":22.08},{"c":21.51,"h":22.09,"l":21.5,"n":10,"o":21.5,"t":"2026-09-22T13:15:00Z","v":1285,"vw":21.556407},{"c":22.135,"h":22.14,"l":21.79,"n":537,"o":22.02,"t":"2026-09-22T13:30:00Z","v":64781,"vw":22.019733},{"c":22.24,"h":22.33,"l":21.97,"n":481,"o":22.135,"t":"2026-09-22T13:45:00Z","v":29642,"vw":22.131422},{"c":22,"h":22.29,"l":22,"n":963,"o":22.26,"t":"2026-09-22T14:00:00Z","v":59725,"vw":22.144026},{"c":21.565,"h":22.01,"l":21.54,"n":620,"o":22,"t":"2026-09-22T14:15:00Z","v":37696,"vw":21.682473},{"c":21.715,"h":21.74,"l":21.55,"n":844,"o":21.565,"t":"2026-09-22T14:30:00Z","v":43605,"vw":21.628287},{"c":21.77,"h":21.825,"l":21.68,"n":817,"o":21.715,"t":"2026-09-22T14:45:00Z","v":32987,"vw":21.767},{"c":21.9,"h":21.96,"l":21.74,"n":783,"o":21.75,"t":"2026-09-22T15:00:00Z","v":40369,"vw":21.864598},{"c":21.99,"h":22.02,"l":21.91,"n":699,"o":21.91,"t":"2026-09-22T15:15:00Z","v":29072,"vw":21.973464},{"c":21.87,"h":22,"l":21.87,"n":619,"o":22,"t":"2026-09-22T15:30:00Z","v":23810,"vw":21.923013},{"c":21.815,"h":21.87,"l":21.8,"n":532,"o":21.87,"t":"2026-09-22T15:45:00Z","v":22523,"vw":21.843779},{"c":21.82,"h":21.84,"l":21.78,"n":599,"o":21.8,"t":"2026-09-22T16:00:00Z","v":25846,"vw":21.805498},{"c":21.82,"h":21.84,"l":21.76,"n":569,"o":21.81,"t":"2026-09-22T16:15:00Z","v":22561,"vw":21.803384},{"c":21.965,"h":21.97,"l":21.815,"n":524,"o":21.815,"t":"2026-09-22T16:30:00Z","v":19067,"vw":21.878616},{"c":21.99,"h":21.99,"l":21.935,"n":619,"o":21.97,"t":"2026-09-22T16:45:00Z","v":21542,"vw":21.963308},{"c":21.95,"h":22.01,"l":21.94,"n":620,"o":21.975,"t":"2026-09-22T17:00:00Z","v":22398,"vw":21.973325},{"c":21.9,"h":21.98,"l":21.88,"n":1002,"o":21.95,"t":"2026-09-22T17:15:00Z","v":51829,"vw":21.923381},{"c":21.82,"h":21.92,"l":21.8,"n":798,"o":21.9,"t":"2026-09-22T17:30:00Z","v":83464,"vw":21.877026},{"c":21.96,"h":21.96,"l":21.82,"n":853,"o":21.82,"t":"2026-09-22T17:45:00Z","v":35441,"vw":21.87551},{"c":21.97,"h":21.975,"l":21.94,"n":714,"o":21.96,"t":"2026-09-22T18:00:00Z","v":23825,"vw":21.957868},{"c":22.07,"h":22.075,"l":21.96,"n":883,"o":21.96,"t":"2026-09-22T18:15:00Z","v":33352,"vw":22.033813},{"c":22.065,"h":22.105,"l":22.05,"n":847,"o":22.07,"t":"2026-09-22T18:30:00Z","v":29323,"vw":22.072791},{"c":22.08,"h":22.08,"l":22.05,"n":946,"o":22.05,"t":"2026-09-22T18:45:00Z","v":35107,"vw":22.06531},{"c":22.03,"h":22.07,"l":22.02,"n":1073,"o":22.07,"t":"2026-09-22T19:00:00Z","v":37583,"vw":22.048868},{"c":22.06,"h":22.08,"l":22,"n":1339,"o":22.04,"t":"2026-09-22T19:15:00Z","v":69067,"vw":22.024346},{"c":22.08,"h":22.145,"l":22.05,"n":1423,"o":22.05,"t":"2026-09-22T19:30:00Z","v":70489,"vw":22.111452},{"c":22.14,"h":22.15,"l":22.045,"n":3718,"o":22.09,"t":"2026-09-22T19:45:00Z","v":240205,"vw":22.103445},{"c":22.12,"h":22.12,"l":22.12,"n":26,"o":22.12,"t":"2026-09-22T20:00:00Z","v":238648,"vw":22.12},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-22T21:15:00Z","v":100,"vw":22.56},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-09-23T08:00:00Z","v":200,"vw":22.19},{"c":22.19,"h":22.25,"l":22.19,"n":41,"o":22.24,"t":"2026-09-23T08:15:00Z","v":1104,"vw":22.220405},{"c":22.24,"h":22.29,"l":22.24,"n":23,"o":22.29,"t":"2026-09-23T12:15:00Z","v":1407,"vw":22.286154},{"c":22.15,"h":22.15,"l":22.15,"n":27,"o":22.15,"t":"2026-09-23T13:15:00Z","v":868,"vw":22.15},{"c":21.925,"h":22.185,"l":21.72,"n":639,"o":22.11,"t":"2026-09-23T13:30:00Z","v":59687,"vw":21.916806},{"c":21.695,"h":21.935,"l":21.68,"n":758,"o":21.89,"t":"2026-09-23T13:45:00Z","v":497511,"vw":21.798019},{"c":21.675,"h":21.825,"l":21.605,"n":827,"o":21.69,"t":"2026-09-23T14:00:00Z","v":231569,"vw":21.762164},{"c":21.64,"h":21.71,"l":21.5902,"n":698,"o":21.7,"t":"2026-09-23T14:15:00Z","v":44333,"vw":21.639917},{"c":21.4,"h":21.64,"l":21.4,"n":1838,"o":21.64,"t":"2026-09-23T14:30:00Z","v":248366,"vw":21.531693},{"c":21.47,"h":21.49,"l":21.37,"n":992,"o":21.42,"t":"2026-09-23T14:45:00Z","v":126214,"vw":21.432751},{"c":21.455,"h":21.5,"l":21.4,"n":729,"o":21.47,"t":"2026-09-23T15:00:00Z","v":73045,"vw":21.457161},{"c":21.428,"h":21.49,"l":21.38,"n":990,"o":21.47,"t":"2026-09-23T15:15:00Z","v":101668,"vw":21.429468},{"c":21.44,"h":21.44,"l":21.39,"n":902,"o":21.405,"t":"2026-09-23T15:30:00Z","v":112601,"vw":21.413633},{"c":21.275,"h":21.475,"l":21.22,"n":1100,"o":21.47,"t":"2026-09-23T15:45:00Z","v":112846,"vw":21.373888},{"c":21.31,"h":21.32,"l":21.2,"n":731,"o":21.285,"t":"2026-09-23T16:00:00Z","v":63891,"vw":21.245562},{"c":21.28,"h":21.32,"l":21.26,"n":603,"o":21.31,"t":"2026-09-23T16:15:00Z","v":34746,"vw":21.293319},{"c":21.3,"h":21.34,"l":21.26,"n":965,"o":21.29,"t":"2026-09-23T16:30:00Z","v":58623,"vw":21.305296},{"c":21.33,"h":21.33,"l":21.27,"n":992,"o":21.3,"t":"2026-09-23T16:45:00Z","v":52601,"vw":21.290582},{"c":21.33,"h":21.35,"l":21.27,"n":767,"o":21.33,"t":"2026-09-23T17:00:00Z","v":51157,"vw":21.298804},{"c":21.38,"h":21.385,"l":21.33,"n":391,"o":21.33,"t":"2026-09-23T17:15:00Z","v":12828,"vw":21.358628},{"c":21.43,"h":21.43,"l":21.35,"n":472,"o":21.38,"t":"2026-09-23T17:30:00Z","v":16991,"vw":21.392991},{"c":21.505,"h":21.51,"l":21.42,"n":546,"o":21.425,"t":"2026-09-23T17:45:00Z","v":24031,"vw":21.456312},{"c":21.48,"h":21.54,"l":21.41,"n":868,"o":21.505,"t":"2026-09-23T18:00:00Z","v":57987,"vw":21.456392},{"c":21.36,"h":21.49,"l":21.34,"n":1061,"o":21.48,"t":"2026-09-23T18:15:00Z","v":63860,"vw":21.39769},{"c":21.44,"h":21.45,"l":21.34,"n":636,"o":21.36,"t":"2026-09-23T18:30:00Z","v":26733,"vw":21.398251},{"c":21.44,"h":21.46,"l":21.39,"n":884,"o":21.445,"t":"2026-09-23T18:45:00Z","v":58078,"vw":21.4162},{"c":21.47,"h":21.49,"l":21.395,"n":743,"o":21.44,"t":"2026-09-23T19:00:00Z","v":39021,"vw":21.447408},{"c":21.515,"h":21.53,"l":21.46,"n":735,"o":21.47,"t":"2026-09-23T19:15:00Z","v":38105,"vw":21.49825},{"c":21.44,"h":21.53,"l":21.44,"n":1097,"o":21.515,"t":"2026-09-23T19:30:00Z","v":64782,"vw":21.486974},{"c":21.41,"h":21.51,"l":21.41,"n":3293,"o":21.43,"t":"2026-09-23T19:45:00Z","v":254937,"vw":21.439332},{"c":21.43,"h":21.43,"l":21.43,"n":27,"o":21.43,"t":"2026-09-23T20:00:00Z","v":318459,"vw":21.43},{"c":21.12,"h":21.4,"l":21.12,"n":62,"o":21.4,"t":"2026-09-24T11:00:00Z","v":2592,"vw":21.361653},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-09-24T11:15:00Z","v":191,"vw":21.24},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-09-24T11:30:00Z","v":260,"vw":21},{"c":21,"h":21.23,"l":21,"n":19,"o":21.23,"t":"2026-09-24T11:45:00Z","v":2599,"vw":21.199086},{"c":21.37,"h":21.37,"l":21,"n":8,"o":21,"t":"2026-09-24T12:00:00Z","v":315,"vw":21.185},{"c":21.21,"h":21.3,"l":21.2,"n":44,"o":21.2,"t":"2026-09-24T12:45:00Z","v":3742,"vw":21.228308},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-09-24T13:15:00Z","v":466,"vw":21.3},{"c":21.04,"h":21.25,"l":20.91,"n":829,"o":21.14,"t":"2026-09-24T13:30:00Z","v":65243,"vw":21.060454},{"c":20.82,"h":21.075,"l":20.78,"n":1128,"o":21.02,"t":"2026-09-24T13:45:00Z","v":86452,"vw":20.913449},{"c":20.82,"h":20.905,"l":20.715,"n":1031,"o":20.8,"t":"2026-09-24T14:00:00Z","v":114054,"vw":20.797541},{"c":20.85,"h":20.89,"l":20.8,"n":569,"o":20.815,"t":"2026-09-24T14:15:00Z","v":32263,"vw":20.837806},{"c":20.87,"h":20.92,"l":20.83,"n":523,"o":20.85,"t":"2026-09-24T14:30:00Z","v":42109,"vw":20.876968},{"c":20.78,"h":20.895,"l":20.725,"n":1225,"o":20.86,"t":"2026-09-24T14:45:00Z","v":71001,"vw":20.782457},{"c":20.51,"h":20.8,"l":20.495,"n":2546,"o":20.78,"t":"2026-09-24T15:00:00Z","v":313702,"vw":20.696513},{"c":20.4,"h":20.57,"l":20.39,"n":673,"o":20.51,"t":"2026-09-24T15:15:00Z","v":38495,"vw":20.491258},{"c":20.325,"h":20.4,"l":20.26,"n":826,"o":20.39,"t":"2026-09-24T15:30:00Z","v":82784,"vw":20.320047},{"c":20.295,"h":20.35,"l":20.23,"n":755,"o":20.34,"t":"2026-09-24T15:45:00Z","v":78816,"vw":20.2885},{"c":20.28,"h":20.355,"l":20.22,"n":1015,"o":20.28,"t":"2026-09-24T16:00:00Z","v":96212,"vw":20.280669},{"c":20.35,"h":20.47,"l":20.25,"n":892,"o":20.28,"t":"2026-09-24T16:15:00Z","v":50904,"vw":20.391671},{"c":20.43,"h":20.48,"l":20.28,"n":623,"o":20.35,"t":"2026-09-24T16:30:00Z","v":32704,"vw":20.368853},{"c":20.37,"h":20.44,"l":20.33,"n":689,"o":20.41,"t":"2026-09-24T16:45:00Z","v":36186,"vw":20.394694},{"c":20.495,"h":20.495,"l":20.3397,"n":552,"o":20.365,"t":"2026-09-24T17:00:00Z","v":28619,"vw":20.402369},{"c":20.37,"h":20.495,"l":20.37,"n":925,"o":20.495,"t":"2026-09-24T17:15:00Z","v":60972,"vw":20.416663},{"c":20.33,"h":20.44,"l":20.315,"n":613,"o":20.37,"t":"2026-09-24T17:30:00Z","v":29942,"vw":20.370061},{"c":20.385,"h":20.39,"l":20.26,"n":816,"o":20.3,"t":"2026-09-24T17:45:00Z","v":37944,"vw":20.30593},{"c":20.51,"h":20.52,"l":20.31,"n":782,"o":20.395,"t":"2026-09-24T18:00:00Z","v":33691,"vw":20.381914},{"c":20.51,"h":20.54,"l":20.46,"n":944,"o":20.51,"t":"2026-09-24T18:15:00Z","v":48891,"vw":20.495162},{"c":20.86,"h":20.99,"l":20.5,"n":1895,"o":20.5,"t":"2026-09-24T18:30:00Z","v":186086,"vw":20.767048},{"c":20.86,"h":20.91,"l":20.84,"n":628,"o":20.85,"t":"2026-09-24T18:45:00Z","v":30755,"vw":20.874986},{"c":20.73,"h":20.86,"l":20.73,"n":870,"o":20.86,"t":"2026-09-24T19:00:00Z","v":33143,"vw":20.803754},{"c":20.74,"h":20.77,"l":20.72,"n":796,"o":20.73,"t":"2026-09-24T19:15:00Z","v":28444,"vw":20.743837},{"c":20.82,"h":20.87,"l":20.74,"n":1314,"o":20.74,"t":"2026-09-24T19:30:00Z","v":78896,"vw":20.820877},{"c":20.66,"h":20.82,"l":20.61,"n":3060,"o":20.82,"t":"2026-09-24T19:45:00Z","v":223178,"vw":20.662341},{"c":20.66,"h":20.66,"l":20.66,"n":44,"o":20.66,"t":"2026-09-24T20:00:00Z","v":205692,"vw":20.66},{"c":20.64,"h":20.64,"l":20.62,"n":5,"o":20.62,"t":"2026-09-24T21:30:00Z","v":1259,"vw":20.633851},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-09-24T22:45:00Z","v":110,"vw":20.37},{"c":21.2,"h":21.2,"l":21,"n":9,"o":21,"t":"2026-09-25T08:00:00Z","v":606,"vw":21.16},{"c":20.7,"h":20.81,"l":20.7,"n":20,"o":20.81,"t":"2026-09-25T08:30:00Z","v":1085,"vw":20.784402},{"c":20.7,"h":20.7,"l":20.55,"n":34,"o":20.55,"t":"2026-09-25T11:00:00Z","v":1407,"vw":20.584545},{"c":20.75,"h":20.88,"l":20.68,"n":65,"o":20.68,"t":"2026-09-25T12:00:00Z","v":3932,"vw":20.805174},{"c":20.76,"h":21.005,"l":20.6901,"n":522,"o":20.75,"t":"2026-09-25T13:30:00Z","v":83845,"vw":20.802759},{"c":20.81,"h":20.88,"l":20.7,"n":305,"o":20.76,"t":"2026-09-25T13:45:00Z","v":40253,"vw":20.77146},{"c":20.665,"h":20.84,"l":20.59,"n":571,"o":20.79,"t":"2026-09-25T14:00:00Z","v":28861,"vw":20.701828},{"c":20.57,"h":20.77,"l":20.52,"n":676,"o":20.62,"t":"2026-09-25T14:15:00Z","v":65239,"vw":20.58811},{"c":20.44,"h":20.6,"l":20.44,"n":515,"o":20.555,"t":"2026-09-25T14:30:00Z","v":32808,"vw":20.544273},{"c":20.4,"h":20.55,"l":20.395,"n":816,"o":20.44,"t":"2026-09-25T14:45:00Z","v":169097,"vw":20.493598},{"c":20.3,"h":20.5,"l":20.23,"n":1026,"o":20.4,"t":"2026-09-25T15:00:00Z","v":88125,"vw":20.340393},{"c":20.37,"h":20.45,"l":20.28,"n":698,"o":20.29,"t":"2026-09-25T15:15:00Z","v":100014,"vw":20.318238},{"c":20.41,"h":20.475,"l":20.37,"n":437,"o":20.38,"t":"2026-09-25T15:30:00Z","v":17154,"vw":20.42156},{"c":20.45,"h":20.45,"l":20.25,"n":472,"o":20.41,"t":"2026-09-25T15:45:00Z","v":319330,"vw":20.256466},{"c":20.46,"h":20.72,"l":20.43,"n":834,"o":20.43,"t":"2026-09-25T16:00:00Z","v":71776,"vw":20.597146},{"c":20.425,"h":20.45,"l":20.35,"n":519,"o":20.45,"t":"2026-09-25T16:15:00Z","v":21403,"vw":20.400623},{"c":20.45,"h":20.45,"l":20.395,"n":484,"o":20.425,"t":"2026-09-25T16:30:00Z","v":19666,"vw":20.422991},{"c":20.27,"h":20.46,"l":20.24,"n":672,"o":20.46,"t":"2026-09-25T16:45:00Z","v":42454,"vw":20.326957},{"c":20.21,"h":20.295,"l":20.19,"n":874,"o":20.26,"t":"2026-09-25T17:00:00Z","v":59392,"vw":20.236571},{"c":20.25,"h":20.27,"l":20.155,"n":774,"o":20.21,"t":"2026-09-25T17:15:00Z","v":77214,"vw":20.213227},{"c":20.34,"h":20.36,"l":20.25,"n":681,"o":20.27,"t":"2026-09-25T17:30:00Z","v":32089,"vw":20.292955},{"c":20.325,"h":20.355,"l":20.315,"n":433,"o":20.345,"t":"2026-09-25T17:45:00Z","v":25497,"vw":20.334631},{"c":20.31,"h":20.38,"l":20.28,"n":668,"o":20.325,"t":"2026-09-25T18:00:00Z","v":37093,"vw":20.326432},{"c":20.31,"h":20.34,"l":20.29,"n":657,"o":20.32,"t":"2026-09-25T18:15:00Z","v":54947,"vw":20.310559},{"c":20.28,"h":20.33,"l":20.26,"n":585,"o":20.31,"t":"2026-09-25T18:30:00Z","v":34116,"vw":20.304089},{"c":20.23,"h":20.32,"l":20.23,"n":766,"o":20.28,"t":"2026-09-25T18:45:00Z","v":42618,"vw":20.27281},{"c":20.32,"h":20.35,"l":20.22,"n":1001,"o":20.22,"t":"2026-09-25T19:00:00Z","v":61999,"vw":20.309405},{"c":20.35,"h":20.35,"l":20.29,"n":899,"o":20.33,"t":"2026-09-25T19:15:00Z","v":61997,"vw":20.326948},{"c":20.465,"h":20.48,"l":20.33,"n":1420,"o":20.35,"t":"2026-09-25T19:30:00Z","v":100290,"vw":20.392181},{"c":20.465,"h":20.525,"l":20.425,"n":2704,"o":20.46,"t":"2026-09-25T19:45:00Z","v":181347,"vw":20.484489},{"c":20.47,"h":20.47,"l":20.47,"n":37,"o":20.47,"t":"2026-09-25T20:00:00Z","v":190051,"vw":20.47},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-09-25T20:30:00Z","v":100,"vw":20.87},{"c":20.03,"h":20.55,"l":20.03,"n":14,"o":20.55,"t":"2026-09-28T11:00:00Z","v":1001,"vw":20.27125},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-28T11:30:00Z","v":100,"vw":20.32},{"c":20.35,"h":20.5,"l":20.35,"n":71,"o":20.5,"t":"2026-09-28T12:00:00Z","v":3183,"vw":20.455172},{"c":20.43,"h":20.47,"l":20.35,"n":69,"o":20.36,"t":"2026-09-28T12:30:00Z","v":3506,"vw":20.379697},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-09-28T12:45:00Z","v":200,"vw":20.43},{"c":20.47,"h":20.47,"l":20.45,"n":11,"o":20.45,"t":"2026-09-28T13:00:00Z","v":1276,"vw":20.468182},{"c":20.3,"h":20.47,"l":20.3,"n":2,"o":20.47,"t":"2026-09-28T13:15:00Z","v":1385,"vw":20.431949},{"c":20.26,"h":20.48,"l":20.15,"n":385,"o":20.31,"t":"2026-09-28T13:30:00Z","v":48674,"vw":20.312394},{"c":20.09,"h":20.25,"l":20.03,"n":345,"o":20.24,"t":"2026-09-28T13:45:00Z","v":17705,"vw":20.146486},{"c":20.14,"h":20.23,"l":20.05,"n":486,"o":20.08,"t":"2026-09-28T14:00:00Z","v":21456,"vw":20.15037},{"c":20.225,"h":20.225,"l":20.13,"n":335,"o":20.17,"t":"2026-09-28T14:15:00Z","v":18776,"vw":20.18865},{"c":20.27,"h":20.32,"l":20.14,"n":399,"o":20.2,"t":"2026-09-28T14:30:00Z","v":18796,"vw":20.229303},{"c":20.34,"h":20.38,"l":20.27,"n":211,"o":20.29,"t":"2026-09-28T14:45:00Z","v":7248,"vw":20.327705},{"c":20.265,"h":20.37,"l":20.24,"n":590,"o":20.37,"t":"2026-09-28T15:00:00Z","v":35073,"vw":20.287485},{"c":20.28,"h":20.35,"l":20.25,"n":1191,"o":20.28,"t":"2026-09-28T15:15:00Z","v":89676,"vw":20.297661},{"c":20.32,"h":20.35,"l":20.285,"n":847,"o":20.285,"t":"2026-09-28T15:30:00Z","v":62244,"vw":20.311781},{"c":20.37,"h":20.39,"l":20.31,"n":674,"o":20.32,"t":"2026-09-28T15:45:00Z","v":40324,"vw":20.339358},{"c":20.3,"h":20.38,"l":20.29,"n":574,"o":20.36,"t":"2026-09-28T16:00:00Z","v":35151,"vw":20.345705},{"c":20.4,"h":20.42,"l":20.27,"n":546,"o":20.29,"t":"2026-09-28T16:15:00Z","v":27464,"vw":20.362599},{"c":20.5,"h":20.64,"l":20.395,"n":846,"o":20.4,"t":"2026-09-28T16:30:00Z","v":304212,"vw":20.498712},{"c":20.455,"h":20.53,"l":20.43,"n":400,"o":20.525,"t":"2026-09-28T16:45:00Z","v":12726,"vw":20.481913},{"c":20.55,"h":20.6,"l":20.445,"n":476,"o":20.455,"t":"2026-09-28T17:00:00Z","v":18616,"vw":20.513482},{"c":20.47,"h":20.522,"l":20.425,"n":302,"o":20.522,"t":"2026-09-28T17:15:00Z","v":9489,"vw":20.467277},{"c":20.47,"h":20.49,"l":20.42,"n":459,"o":20.47,"t":"2026-09-28T17:30:00Z","v":16937,"vw":20.459095},{"c":20.45,"h":20.475,"l":20.425,"n":275,"o":20.475,"t":"2026-09-28T17:45:00Z","v":9174,"vw":20.446769},{"c":20.55,"h":20.55,"l":20.46,"n":317,"o":20.46,"t":"2026-09-28T18:00:00Z","v":9761,"vw":20.495888},{"c":20.48,"h":20.54,"l":20.48,"n":281,"o":20.54,"t":"2026-09-28T18:15:00Z","v":7281,"vw":20.519737},{"c":20.53,"h":20.56,"l":20.485,"n":315,"o":20.485,"t":"2026-09-28T18:30:00Z","v":11276,"vw":20.515394},{"c":20.555,"h":20.61,"l":20.53,"n":465,"o":20.53,"t":"2026-09-28T18:45:00Z","v":17403,"vw":20.559243},{"c":20.54,"h":20.57,"l":20.53,"n":470,"o":20.54,"t":"2026-09-28T19:00:00Z","v":19380,"vw":20.550949},{"c":20.665,"h":20.67,"l":20.52,"n":507,"o":20.53,"t":"2026-09-28T19:15:00Z","v":19825,"vw":20.58763},{"c":20.62,"h":20.705,"l":20.62,"n":662,"o":20.66,"t":"2026-09-28T19:30:00Z","v":25219,"vw":20.659752},{"c":20.58,"h":20.65,"l":20.52,"n":2555,"o":20.61,"t":"2026-09-28T19:45:00Z","v":205055,"vw":20.566985},{"c":20.57,"h":20.57,"l":20.57,"n":36,"o":20.57,"t":"2026-09-28T20:00:00Z","v":182593,"vw":20.57},{"c":20.58,"h":20.58,"l":20.58,"n":17,"o":20.58,"t":"2026-09-29T12:15:00Z","v":511,"vw":20.58},{"c":20.75,"h":20.85,"l":20.67,"n":64,"o":20.67,"t":"2026-09-29T13:00:00Z","v":4907,"vw":20.818021},{"c":20.36,"h":20.85,"l":20.355,"n":390,"o":20.685,"t":"2026-09-29T13:30:00Z","v":24374,"vw":20.486301},{"c":20.26,"h":20.36,"l":20.22,"n":217,"o":20.34,"t":"2026-09-29T13:45:00Z","v":10267,"vw":20.278402},{"c":20.22,"h":20.28,"l":20.15,"n":388,"o":20.255,"t":"2026-09-29T14:00:00Z","v":20653,"vw":20.211861},{"c":20.095,"h":20.205,"l":20.05,"n":415,"o":20.205,"t":"2026-09-29T14:15:00Z","v":17730,"vw":20.123594},{"c":19.85,"h":20.105,"l":19.82,"n":659,"o":20.1,"t":"2026-09-29T14:30:00Z","v":50052,"vw":19.956069},{"c":19.915,"h":19.935,"l":19.76,"n":485,"o":19.83,"t":"2026-09-29T14:45:00Z","v":34157,"vw":19.865763},{"c":19.97,"h":20.015,"l":19.73,"n":1043,"o":19.9,"t":"2026-09-29T15:00:00Z","v":67080,"vw":19.865546},{"c":19.88,"h":19.97,"l":19.86,"n":576,"o":19.97,"t":"2026-09-29T15:15:00Z","v":29986,"vw":19.911645},{"c":19.91,"h":19.98,"l":19.88,"n":481,"o":19.9,"t":"2026-09-29T15:30:00Z","v":27418,"vw":19.933342},{"c":19.96,"h":20.01,"l":19.875,"n":638,"o":19.92,"t":"2026-09-29T15:45:00Z","v":38095,"vw":19.95128},{"c":19.925,"h":19.985,"l":19.925,"n":460,"o":19.98,"t":"2026-09-29T16:00:00Z","v":20874,"vw":19.954841},{"c":19.99,"h":20,"l":19.9161,"n":391,"o":19.92,"t":"2026-09-29T16:15:00Z","v":16763,"vw":19.96811},{"c":19.9,"h":19.995,"l":19.88,"n":508,"o":19.995,"t":"2026-09-29T16:30:00Z","v":26644,"vw":19.942985},{"c":19.955,"h":19.965,"l":19.9,"n":424,"o":19.9,"t":"2026-09-29T16:45:00Z","v":18817,"vw":19.937281},{"c":19.94,"h":20.02,"l":19.94,"n":504,"o":19.96,"t":"2026-09-29T17:00:00Z","v":23017,"vw":19.985031},{"c":19.98,"h":19.99,"l":19.94,"n":303,"o":19.95,"t":"2026-09-29T17:15:00Z","v":13913,"vw":19.960355},{"c":20.04,"h":20.04,"l":19.965,"n":484,"o":19.97,"t":"2026-09-29T17:30:00Z","v":22030,"vw":19.999528},{"c":19.855,"h":20.05,"l":19.82,"n":632,"o":20.05,"t":"2026-09-29T17:45:00Z","v":33042,"vw":19.927928},{"c":20.01,"h":20.045,"l":19.87,"n":821,"o":19.87,"t":"2026-09-29T18:00:00Z","v":43929,"vw":19.970991},{"c":20.06,"h":20.06,"l":20,"n":838,"o":20.025,"t":"2026-09-29T18:15:00Z","v":40832,"vw":20.030691},{"c":19.82,"h":20.06,"l":19.82,"n":908,"o":20.05,"t":"2026-09-29T18:30:00Z","v":43941,"vw":19.931474},{"c":19.83,"h":19.845,"l":19.79,"n":907,"o":19.82,"t":"2026-09-29T18:45:00Z","v":47921,"vw":19.822512},{"c":19.84,"h":19.91,"l":19.785,"n":893,"o":19.82,"t":"2026-09-29T19:00:00Z","v":50584,"vw":19.83647},{"c":19.87,"h":19.93,"l":19.83,"n":830,"o":19.83,"t":"2026-09-29T19:15:00Z","v":34281,"vw":19.886839},{"c":19.94,"h":19.98,"l":19.86,"n":1211,"o":19.87,"t":"2026-09-29T19:30:00Z","v":61739,"vw":19.915007},{"c":20.01,"h":20.02,"l":19.83,"n":3324,"o":19.92,"t":"2026-09-29T19:45:00Z","v":227222,"vw":19.942854},{"c":19.995,"h":20.02,"l":19.995,"n":30,"o":19.995,"t":"2026-09-29T20:00:00Z","v":177008,"vw":19.995014},{"c":19.85,"h":20.1,"l":19.85,"n":78,"o":20.1,"t":"2026-09-30T11:00:00Z","v":6009,"vw":20.030371},{"c":19.85,"h":19.85,"l":19.85,"n":7,"o":19.85,"t":"2026-09-30T11:15:00Z","v":2516,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":6,"o":19.85,"t":"2026-09-30T11:30:00Z","v":1827,"vw":19.85},{"c":19.8,"h":20.05,"l":19.75,"n":38,"o":20.05,"t":"2026-09-30T12:00:00Z","v":3268,"vw":20.030328},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-09-30T13:00:00Z","v":196,"vw":19.9},{"c":20.27,"h":20.27,"l":20.24,"n":6,"o":20.24,"t":"2026-09-30T13:15:00Z","v":2251,"vw":20.248888},{"c":20.05,"h":20.27,"l":20,"n":280,"o":20.27,"t":"2026-09-30T13:30:00Z","v":20713,"vw":20.180929},{"c":20.12,"h":20.24,"l":20.05,"n":531,"o":20.05,"t":"2026-09-30T13:45:00Z","v":41586,"vw":20.16436},{"c":20.35,"h":20.395,"l":20.105,"n":404,"o":20.13,"t":"2026-09-30T14:00:00Z","v":24547,"vw":20.2229},{"c":20.24,"h":20.36,"l":20.2,"n":449,"o":20.33,"t":"2026-09-30T14:15:00Z","v":20707,"vw":20.273452},{"c":20.255,"h":20.37,"l":20.22,"n":447,"o":20.24,"t":"2026-09-30T14:30:00Z","v":19466,"vw":20.296595},{"c":20.49,"h":20.54,"l":20.2575,"n":672,"o":20.2575,"t":"2026-09-30T14:45:00Z","v":39405,"vw":20.441465},{"c":20.56,"h":20.56,"l":20.455,"n":428,"o":20.51,"t":"2026-09-30T15:00:00Z","v":21442,"vw":20.50786},{"c":20.64,"h":20.68,"l":20.485,"n":688,"o":20.55,"t":"2026-09-30T15:15:00Z","v":32271,"vw":20.568748},{"c":20.605,"h":20.745,"l":20.55,"n":588,"o":20.635,"t":"2026-09-30T15:30:00Z","v":26709,"vw":20.66889},{"c":20.615,"h":20.625,"l":20.54,"n":422,"o":20.62,"t":"2026-09-30T15:45:00Z","v":13291,"vw":20.5738},{"c":20.54,"h":20.615,"l":20.54,"n":550,"o":20.615,"t":"2026-09-30T16:00:00Z","v":34130,"vw":20.575477},{"c":20.605,"h":20.61,"l":20.525,"n":477,"o":20.555,"t":"2026-09-30T16:15:00Z","v":22560,"vw":20.575495},{"c":20.565,"h":20.66,"l":20.545,"n":531,"o":20.605,"t":"2026-09-30T16:30:00Z","v":24336,"vw":20.594624},{"c":20.5,"h":20.565,"l":20.5,"n":440,"o":20.565,"t":"2026-09-30T16:45:00Z","v":20286,"vw":20.538021},{"c":20.57,"h":20.59,"l":20.42,"n":717,"o":20.495,"t":"2026-09-30T17:00:00Z","v":40864,"vw":20.499843},{"c":20.45,"h":20.58,"l":20.43,"n":809,"o":20.58,"t":"2026-09-30T17:15:00Z","v":54931,"vw":20.494243},{"c":20.605,"h":20.655,"l":20.45,"n":574,"o":20.45,"t":"2026-09-30T17:30:00Z","v":34489,"vw":20.543599},{"c":20.56,"h":20.59,"l":20.515,"n":420,"o":20.59,"t":"2026-09-30T17:45:00Z","v":19426,"vw":20.55156},{"c":20.5,"h":20.57,"l":20.485,"n":576,"o":20.56,"t":"2026-09-30T18:00:00Z","v":24956,"vw":20.532253},{"c":20.53,"h":20.58,"l":20.5,"n":453,"o":20.515,"t":"2026-09-30T18:15:00Z","v":18388,"vw":20.532467},{"c":20.5,"h":20.58,"l":20.5,"n":484,"o":20.53,"t":"2026-09-30T18:30:00Z","v":21403,"vw":20.555534},{"c":20.455,"h":20.52,"l":20.455,"n":354,"o":20.52,"t":"2026-09-30T18:45:00Z","v":15460,"vw":20.494187},{"c":20.525,"h":20.54,"l":20.33,"n":731,"o":20.455,"t":"2026-09-30T19:00:00Z","v":44354,"vw":20.413024},{"c":20.6,"h":20.67,"l":20.5,"n":1002,"o":20.54,"t":"2026-09-30T19:15:00Z","v":95493,"vw":20.590129},{"c":20.6,"h":20.67,"l":20.595,"n":1020,"o":20.61,"t":"2026-09-30T19:30:00Z","v":54184,"vw":20.634231},{"c":20.59,"h":20.71,"l":20.54,"n":2426,"o":20.6,"t":"2026-09-30T19:45:00Z","v":170330,"vw":20.620984},{"c":20.59,"h":20.59,"l":20.59,"n":44,"o":20.59,"t":"2026-09-30T20:00:00Z","v":426957,"vw":20.59},{"c":20.95,"h":20.98,"l":20.75,"n":11,"o":20.75,"t":"2026-09-30T20:15:00Z","v":2000,"vw":20.93157},{"c":20.6,"h":20.75,"l":20.51,"n":89,"o":20.51,"t":"2026-10-01T11:00:00Z","v":11343,"vw":20.641603},{"c":20.62,"h":20.62,"l":20.62,"n":10,"o":20.62,"t":"2026-10-01T11:45:00Z","v":584,"vw":20.62},{"c":20.66,"h":20.68,"l":20.52,"n":79,"o":20.52,"t":"2026-10-01T12:00:00Z","v":9290,"vw":20.587087},{"c":20.61,"h":20.61,"l":20.61,"n":4,"o":20.61,"t":"2026-10-01T13:00:00Z","v":2315,"vw":20.61},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-01T13:15:00Z","v":130,"vw":20.53},{"c":19.93,"h":20.61,"l":19.9,"n":1487,"o":20.61,"t":"2026-10-01T13:30:00Z","v":189362,"vw":20.260177},{"c":19.49,"h":19.95,"l":19.445,"n":1104,"o":19.95,"t":"2026-10-01T13:45:00Z","v":80348,"vw":19.599054},{"c":19.445,"h":19.595,"l":19.3,"n":1609,"o":19.495,"t":"2026-10-01T14:00:00Z","v":132150,"vw":19.483441},{"c":19.3,"h":19.45,"l":19.17,"n":1130,"o":19.45,"t":"2026-10-01T14:15:00Z","v":87548,"vw":19.295429},{"c":19.295,"h":19.425,"l":19.23,"n":903,"o":19.29,"t":"2026-10-01T14:30:00Z","v":69206,"vw":19.311712},{"c":19.37,"h":19.37,"l":19.24,"n":579,"o":19.29,"t":"2026-10-01T14:45:00Z","v":32395,"vw":19.303979},{"c":19.27,"h":19.48,"l":19.22,"n":1068,"o":19.38,"t":"2026-10-01T15:00:00Z","v":72137,"vw":19.391151},{"c":19.24,"h":19.3699,"l":19.24,"n":692,"o":19.25,"t":"2026-10-01T15:15:00Z","v":35541,"vw":19.275596},{"c":19.31,"h":19.33,"l":19.195,"n":692,"o":19.21,"t":"2026-10-01T15:30:00Z","v":32566,"vw":19.24316},{"c":19.3,"h":19.35,"l":19.27,"n":725,"o":19.31,"t":"2026-10-01T15:45:00Z","v":30495,"vw":19.310313},{"c":19.2,"h":19.32,"l":19.2,"n":964,"o":19.32,"t":"2026-10-01T16:00:00Z","v":58301,"vw":19.260203},{"c":19.285,"h":19.295,"l":19.19,"n":608,"o":19.21,"t":"2026-10-01T16:15:00Z","v":19152,"vw":19.230257},{"c":19.15,"h":19.32,"l":19.11,"n":1201,"o":19.29,"t":"2026-10-01T16:30:00Z","v":95934,"vw":19.190601},{"c":19.65,"h":19.7283,"l":19.15,"n":1318,"o":19.15,"t":"2026-10-01T16:45:00Z","v":145570,"vw":19.473757},{"c":19.495,"h":19.65,"l":19.445,"n":1387,"o":19.65,"t":"2026-10-01T17:00:00Z","v":130347,"vw":19.54576},{"c":19.615,"h":19.615,"l":19.37,"n":755,"o":19.495,"t":"2026-10-01T17:15:00Z","v":71702,"vw":19.486513},{"c":19.61,"h":19.67,"l":19.56,"n":906,"o":19.62,"t":"2026-10-01T17:30:00Z","v":93722,"vw":19.60947},{"c":19.445,"h":19.61,"l":19.41,"n":708,"o":19.61,"t":"2026-10-01T17:45:00Z","v":42102,"vw":19.526051},{"c":19.485,"h":19.52,"l":19.35,"n":1432,"o":19.43,"t":"2026-10-01T18:00:00Z","v":146330,"vw":19.424848},{"c":19.49,"h":19.56,"l":19.46,"n":780,"o":19.49,"t":"2026-10-01T18:15:00Z","v":57979,"vw":19.522993},{"c":19.455,"h":19.5,"l":19.39,"n":824,"o":19.49,"t":"2026-10-01T18:30:00Z","v":64711,"vw":19.449333},{"c":19.375,"h":19.45,"l":19.335,"n":865,"o":19.45,"t":"2026-10-01T18:45:00Z","v":48196,"vw":19.386145},{"c":19.32,"h":19.38,"l":19.23,"n":1039,"o":19.38,"t":"2026-10-01T19:00:00Z","v":74909,"vw":19.299881},{"c":19.29,"h":19.36,"l":19.27,"n":631,"o":19.33,"t":"2026-10-01T19:15:00Z","v":53743,"vw":19.295416},{"c":19.31,"h":19.36,"l":19.255,"n":1143,"o":19.28,"t":"2026-10-01T19:30:00Z","v":95296,"vw":19.303426},{"c":18.995,"h":19.38,"l":18.99,"n":3813,"o":19.31,"t":"2026-10-01T19:45:00Z","v":429215,"vw":19.166757},{"c":18.99,"h":18.99,"l":18.99,"n":71,"o":18.99,"t":"2026-10-01T20:00:00Z","v":548327,"vw":18.99},{"c":19.088,"h":19.088,"l":18.99,"n":7,"o":19,"t":"2026-10-01T20:15:00Z","v":408596,"vw":18.990242},{"c":19.25,"h":19.26,"l":19.25,"n":3,"o":19.26,"t":"2026-10-01T20:30:00Z","v":2237,"vw":19.251078},{"c":18.9,"h":18.9,"l":18.85,"n":10,"o":18.85,"t":"2026-10-02T11:00:00Z","v":323,"vw":18.875},{"c":19.4795,"h":19.4795,"l":19.4795,"n":1,"o":19.4795,"t":"2026-10-02T12:45:00Z","v":1500,"vw":19.4795},{"c":19.355,"h":19.45,"l":18.92,"n":829,"o":19.16,"t":"2026-10-02T13:30:00Z","v":95095,"vw":19.292326},{"c":19.26,"h":19.47,"l":19.11,"n":658,"o":19.33,"t":"2026-10-02T13:45:00Z","v":45344,"vw":19.319303},{"c":19.52,"h":19.52,"l":19.23,"n":698,"o":19.25,"t":"2026-10-02T14:00:00Z","v":43715,"vw":19.373163},{"c":19.28,"h":19.545,"l":19.28,"n":531,"o":19.53,"t":"2026-10-02T14:15:00Z","v":24715,"vw":19.405023},{"c":19.315,"h":19.37,"l":19.185,"n":728,"o":19.275,"t":"2026-10-02T14:30:00Z","v":43302,"vw":19.26618},{"c":19.39,"h":19.39,"l":19.3,"n":594,"o":19.3,"t":"2026-10-02T14:45:00Z","v":27432,"vw":19.35754},{"c":19.21,"h":19.42,"l":19.15,"n":591,"o":19.42,"t":"2026-10-02T15:00:00Z","v":28599,"vw":19.241738},{"c":19.22,"h":19.26,"l":19.095,"n":556,"o":19.23,"t":"2026-10-02T15:15:00Z","v":43843,"vw":19.171468},{"c":19.21,"h":19.33,"l":19.185,"n":868,"o":19.24,"t":"2026-10-02T15:30:00Z","v":71649,"vw":19.231207},{"c":19.285,"h":19.36,"l":19.205,"n":442,"o":19.21,"t":"2026-10-02T15:45:00Z","v":27923,"vw":19.288034},{"c":19.265,"h":19.32,"l":19.245,"n":529,"o":19.285,"t":"2026-10-02T16:00:00Z","v":33340,"vw":19.271819},{"c":19.25,"h":19.285,"l":19.22,"n":688,"o":19.26,"t":"2026-10-02T16:15:00Z","v":48609,"vw":19.246127},{"c":19.35,"h":19.36,"l":19.26,"n":528,"o":19.26,"t":"2026-10-02T16:30:00Z","v":28035,"vw":19.314602},{"c":19.44,"h":19.45,"l":19.335,"n":386,"o":19.35,"t":"2026-10-02T16:45:00Z","v":15389,"vw":19.393053},{"c":19.38,"h":19.445,"l":19.36,"n":306,"o":19.44,"t":"2026-10-02T17:00:00Z","v":20473,"vw":19.417518},{"c":19.4,"h":19.43,"l":19.365,"n":367,"o":19.38,"t":"2026-10-02T17:15:00Z","v":18993,"vw":19.396258},{"c":19.45,"h":19.47,"l":19.39,"n":525,"o":19.395,"t":"2026-10-02T17:30:00Z","v":28673,"vw":19.437637},{"c":19.41,"h":19.45,"l":19.36,"n":367,"o":19.45,"t":"2026-10-02T17:45:00Z","v":22071,"vw":19.405886},{"c":19.345,"h":19.42,"l":19.345,"n":559,"o":19.395,"t":"2026-10-02T18:00:00Z","v":29818,"vw":19.388395},{"c":19.43,"h":19.43,"l":19.35,"n":530,"o":19.36,"t":"2026-10-02T18:15:00Z","v":29599,"vw":19.372167},{"c":19.44,"h":19.46,"l":19.36,"n":812,"o":19.44,"t":"2026-10-02T18:30:00Z","v":56165,"vw":19.421696},{"c":19.33,"h":19.44,"l":19.33,"n":403,"o":19.44,"t":"2026-10-02T18:45:00Z","v":13410,"vw":19.366763},{"c":19.33,"h":19.37,"l":19.315,"n":686,"o":19.33,"t":"2026-10-02T19:00:00Z","v":39997,"vw":19.345398},{"c":19.39,"h":19.41,"l":19.33,"n":763,"o":19.33,"t":"2026-10-02T19:15:00Z","v":46835,"vw":19.378996},{"c":19.34,"h":19.415,"l":19.33,"n":1085,"o":19.4,"t":"2026-10-02T19:30:00Z","v":78489,"vw":19.372961},{"c":19.43,"h":19.46,"l":19.25,"n":3160,"o":19.34,"t":"2026-10-02T19:45:00Z","v":289544,"vw":19.374847},{"c":19.4,"h":19.4,"l":19.4,"n":30,"o":19.4,"t":"2026-10-02T20:00:00Z","v":247821,"vw":19.4},{"c":19.7,"h":19.7,"l":19.68,"n":4,"o":19.68,"t":"2026-10-02T20:30:00Z","v":2001,"vw":19.69873},{"c":19.35,"h":19.54,"l":19.35,"n":75,"o":19.54,"t":"2026-10-05T11:00:00Z","v":11297,"vw":19.453648},{"c":19.29,"h":19.31,"l":19.29,"n":10,"o":19.31,"t":"2026-10-05T11:45:00Z","v":208,"vw":19.3},{"c":19.5,"h":19.5,"l":19.35,"n":84,"o":19.35,"t":"2026-10-05T12:00:00Z","v":12831,"vw":19.427002},{"c":19.46,"h":19.46,"l":19.46,"n":9,"o":19.46,"t":"2026-10-05T12:30:00Z","v":108,"vw":19.46},{"c":19.35,"h":19.4,"l":19.35,"n":10,"o":19.35,"t":"2026-10-05T13:00:00Z","v":1703,"vw":19.361765},{"c":19.155,"h":19.59,"l":19.13,"n":580,"o":19.41,"t":"2026-10-05T13:30:00Z","v":55949,"vw":19.393871},{"c":19.015,"h":19.21,"l":18.955,"n":746,"o":19.15,"t":"2026-10-05T13:45:00Z","v":51718,"vw":19.086622},{"c":19.11,"h":19.26,"l":19.02,"n":1042,"o":19.02,"t":"2026-10-05T14:00:00Z","v":75942,"vw":19.208647},{"c":18.96,"h":19.13,"l":18.96,"n":684,"o":19.09,"t":"2026-10-05T14:15:00Z","v":34871,"vw":19.069677},{"c":18.91,"h":18.96,"l":18.86,"n":650,"o":18.95,"t":"2026-10-05T14:30:00Z","v":32836,"vw":18.908559},{"c":18.99,"h":19.135,"l":18.94,"n":751,"o":18.94,"t":"2026-10-05T14:45:00Z","v":39045,"vw":19.022442},{"c":18.865,"h":19,"l":18.86,"n":700,"o":18.98,"t":"2026-10-05T15:00:00Z","v":40804,"vw":18.926419},{"c":18.98,"h":18.98,"l":18.865,"n":777,"o":18.865,"t":"2026-10-05T15:15:00Z","v":37809,"vw":18.935106},{"c":18.99,"h":19.005,"l":18.945,"n":675,"o":18.985,"t":"2026-10-05T15:30:00Z","v":35505,"vw":18.974989},{"c":19.045,"h":19.07,"l":18.98,"n":578,"o":19.01,"t":"2026-10-05T15:45:00Z","v":27874,"vw":19.035064},{"c":19.04,"h":19.1,"l":19.03,"n":771,"o":19.045,"t":"2026-10-05T16:00:00Z","v":44703,"vw":19.060357},{"c":19.1,"h":19.12,"l":19.02,"n":2775,"o":19.035,"t":"2026-10-05T16:15:00Z","v":619504,"vw":19.052296},{"c":19.12,"h":19.135,"l":19.055,"n":747,"o":19.1,"t":"2026-10-05T16:30:00Z","v":35272,"vw":19.098325},{"c":19.17,"h":19.18,"l":19.1,"n":601,"o":19.12,"t":"2026-10-05T16:45:00Z","v":36797,"vw":19.130107},{"c":19.05,"h":19.18,"l":19.015,"n":977,"o":19.16,"t":"2026-10-05T17:00:00Z","v":150569,"vw":19.099442},{"c":19.135,"h":19.14,"l":19.06,"n":743,"o":19.06,"t":"2026-10-05T17:15:00Z","v":32688,"vw":19.103637},{"c":19.2,"h":19.2,"l":19.065,"n":828,"o":19.13,"t":"2026-10-05T17:30:00Z","v":132107,"vw":19.104325},{"c":19.07,"h":19.185,"l":19.06,"n":803,"o":19.17,"t":"2026-10-05T17:45:00Z","v":35486,"vw":19.128356},{"c":19.03,"h":19.08,"l":18.99,"n":744,"o":19.08,"t":"2026-10-05T18:00:00Z","v":30839,"vw":19.02674},{"c":19.03,"h":19.065,"l":19.01,"n":676,"o":19.03,"t":"2026-10-05T18:15:00Z","v":33166,"vw":19.033922},{"c":19.03,"h":19.11,"l":19.03,"n":851,"o":19.03,"t":"2026-10-05T18:30:00Z","v":37427,"vw":19.072812},{"c":18.97,"h":19.035,"l":18.92,"n":1046,"o":19.02,"t":"2026-10-05T18:45:00Z","v":68268,"vw":18.989771},{"c":18.96,"h":19.02,"l":18.93,"n":1051,"o":18.97,"t":"2026-10-05T19:00:00Z","v":53118,"vw":18.981189},{"c":18.935,"h":18.965,"l":18.915,"n":1127,"o":18.95,"t":"2026-10-05T19:15:00Z","v":66122,"vw":18.932386},{"c":18.935,"h":18.99,"l":18.83,"n":1715,"o":18.935,"t":"2026-10-05T19:30:00Z","v":136034,"vw":18.916478},{"c":19.03,"h":19.06,"l":18.905,"n":4665,"o":18.93,"t":"2026-10-05T19:45:00Z","v":403764,"vw":18.982657},{"c":19,"h":19.03,"l":19,"n":48,"o":19.03,"t":"2026-10-05T20:00:00Z","v":273875,"vw":19.000013},{"c":19.05,"h":19.05,"l":19,"n":27,"o":19,"t":"2026-10-06T12:00:00Z","v":3278,"vw":19.014355},{"c":19.11,"h":19.11,"l":19.11,"n":5,"o":19.11,"t":"2026-10-06T12:15:00Z","v":954,"vw":19.11},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-06T13:00:00Z","v":300,"vw":18.91},{"c":19.15,"h":19.2,"l":19.04,"n":21,"o":19.04,"t":"2026-10-06T13:15:00Z","v":2072,"vw":19.063496},{"c":18.895,"h":19.13,"l":18.795,"n":447,"o":19,"t":"2026-10-06T13:30:00Z","v":37163,"vw":18.978795},{"c":18.905,"h":18.95,"l":18.69,"n":574,"o":18.895,"t":"2026-10-06T13:45:00Z","v":47213,"vw":18.832867},{"c":18.5,"h":18.9799,"l":18.48,"n":1025,"o":18.915,"t":"2026-10-06T14:00:00Z","v":85102,"vw":18.696528},{"c":18.455,"h":18.54,"l":18.38,"n":899,"o":18.52,"t":"2026-10-06T14:15:00Z","v":84453,"vw":18.464425},{"c":18.335,"h":18.49,"l":18.27,"n":808,"o":18.455,"t":"2026-10-06T14:30:00Z","v":65606,"vw":18.37386},{"c":18.68,"h":18.71,"l":18.36,"n":903,"o":18.36,"t":"2026-10-06T14:45:00Z","v":109635,"vw":18.484972},{"c":18.76,"h":18.83,"l":18.655,"n":1116,"o":18.67,"t":"2026-10-06T15:00:00Z","v":78951,"vw":18.762592},{"c":18.935,"h":18.95,"l":18.76,"n":688,"o":18.76,"t":"2026-10-06T15:15:00Z","v":47137,"vw":18.863598},{"c":18.865,"h":18.96,"l":18.83,"n":574,"o":18.94,"t":"2026-10-06T15:30:00Z","v":21711,"vw":18.8859},{"c":18.78,"h":18.845,"l":18.75,"n":506,"o":18.845,"t":"2026-10-06T15:45:00Z","v":22930,"vw":18.779399},{"c":18.72,"h":18.77,"l":18.67,"n":503,"o":18.77,"t":"2026-10-06T16:00:00Z","v":22771,"vw":18.730272},{"c":18.595,"h":18.7,"l":18.57,"n":450,"o":18.7,"t":"2026-10-06T16:15:00Z","v":21513,"vw":18.621252},{"c":18.53,"h":18.61,"l":18.53,"n":471,"o":18.6,"t":"2026-10-06T16:30:00Z","v":21879,"vw":18.584081},{"c":18.365,"h":18.5399,"l":18.36,"n":894,"o":18.525,"t":"2026-10-06T16:45:00Z","v":68812,"vw":18.469404},{"c":18.26,"h":18.37,"l":18.235,"n":524,"o":18.36,"t":"2026-10-06T17:00:00Z","v":33892,"vw":18.307831},{"c":18.21,"h":18.26,"l":18.17,"n":510,"o":18.245,"t":"2026-10-06T17:15:00Z","v":37394,"vw":18.217438},{"c":18.19,"h":18.22,"l":18.12,"n":948,"o":18.21,"t":"2026-10-06T17:30:00Z","v":87135,"vw":18.156562},{"c":18.24,"h":18.265,"l":18.16,"n":561,"o":18.195,"t":"2026-10-06T17:45:00Z","v":35813,"vw":18.203424},{"c":18.155,"h":18.25,"l":18.15,"n":753,"o":18.24,"t":"2026-10-06T18:00:00Z","v":64743,"vw":18.210996},{"c":18.26,"h":18.26,"l":18.15,"n":870,"o":18.155,"t":"2026-10-06T18:15:00Z","v":82859,"vw":18.201345},{"c":18.32,"h":18.33,"l":18.25,"n":606,"o":18.27,"t":"2026-10-06T18:30:00Z","v":39794,"vw":18.289702},{"c":18.275,"h":18.33,"l":18.2,"n":1138,"o":18.32,"t":"2026-10-06T18:45:00Z","v":91402,"vw":18.246624},{"c":18.155,"h":18.275,"l":18.115,"n":746,"o":18.275,"t":"2026-10-06T19:00:00Z","v":50568,"vw":18.17919},{"c":18.275,"h":18.275,"l":18.07,"n":1106,"o":18.155,"t":"2026-10-06T19:15:00Z","v":125879,"vw":18.141833},{"c":18.15,"h":18.275,"l":18.13,"n":1580,"o":18.275,"t":"2026-10-06T19:30:00Z","v":106309,"vw":18.174064},{"c":18.21,"h":18.29,"l":18.12,"n":5045,"o":18.15,"t":"2026-10-06T19:45:00Z","v":457577,"vw":18.215691},{"c":18.22,"h":18.27,"l":18.22,"n":57,"o":18.22,"t":"2026-10-06T20:00:00Z","v":233428,"vw":18.220372},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-06T20:45:00Z","v":550,"vw":18.22},{"c":18.46,"h":18.6,"l":18.46,"n":16,"o":18.48,"t":"2026-10-06T22:30:00Z","v":1067,"vw":18.525981},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-07T12:45:00Z","v":121,"vw":18},{"c":18.29,"h":18.355,"l":17.915,"n":656,"o":18.02,"t":"2026-10-07T13:30:00Z","v":71930,"vw":18.19297},{"c":18.35,"h":18.5,"l":18.285,"n":1086,"o":18.29,"t":"2026-10-07T13:45:00Z","v":103604,"vw":18.402643},{"c":18.32,"h":18.435,"l":18.27,"n":763,"o":18.34,"t":"2026-10-07T14:00:00Z","v":94546,"vw":18.371855},{"c":18.43,"h":18.43,"l":18.245,"n":684,"o":18.315,"t":"2026-10-07T14:15:00Z","v":79124,"vw":18.353149},{"c":18.6,"h":18.63,"l":18.36,"n":594,"o":18.4,"t":"2026-10-07T14:30:00Z","v":36057,"vw":18.528929},{"c":18.57,"h":18.73,"l":18.55,"n":583,"o":18.6,"t":"2026-10-07T14:45:00Z","v":56718,"vw":18.592036},{"c":18.54,"h":18.59,"l":18.45,"n":632,"o":18.565,"t":"2026-10-07T15:00:00Z","v":35696,"vw":18.511491},{"c":18.605,"h":18.605,"l":18.55,"n":383,"o":18.55,"t":"2026-10-07T15:15:00Z","v":14317,"vw":18.58699},{"c":18.5,"h":18.67,"l":18.5,"n":545,"o":18.61,"t":"2026-10-07T15:30:00Z","v":25050,"vw":18.6059},{"c":18.69,"h":18.695,"l":18.5,"n":745,"o":18.5,"t":"2026-10-07T15:45:00Z","v":43604,"vw":18.610001},{"c":18.675,"h":18.72,"l":18.66,"n":516,"o":18.7,"t":"2026-10-07T16:00:00Z","v":25734,"vw":18.69603},{"c":18.63,"h":18.69,"l":18.625,"n":606,"o":18.675,"t":"2026-10-07T16:15:00Z","v":46383,"vw":18.653304},{"c":18.59,"h":18.66,"l":18.59,"n":366,"o":18.63,"t":"2026-10-07T16:30:00Z","v":16300,"vw":18.629468},{"c":18.64,"h":18.64,"l":18.58,"n":432,"o":18.59,"t":"2026-10-07T16:45:00Z","v":24094,"vw":18.617367},{"c":18.58,"h":18.65,"l":18.57,"n":661,"o":18.63,"t":"2026-10-07T17:00:00Z","v":35795,"vw":18.599411},{"c":18.51,"h":18.595,"l":18.51,"n":499,"o":18.57,"t":"2026-10-07T17:15:00Z","v":32103,"vw":18.554495},{"c":18.6,"h":18.6,"l":18.5,"n":502,"o":18.5,"t":"2026-10-07T17:30:00Z","v":26298,"vw":18.547122},{"c":18.51,"h":18.595,"l":18.505,"n":388,"o":18.59,"t":"2026-10-07T17:45:00Z","v":14163,"vw":18.544413},{"c":18.51,"h":18.565,"l":18.5,"n":612,"o":18.51,"t":"2026-10-07T18:00:00Z","v":25559,"vw":18.530464},{"c":18.555,"h":18.56,"l":18.515,"n":509,"o":18.515,"t":"2026-10-07T18:15:00Z","v":21337,"vw":18.539291},{"c":18.51,"h":18.58,"l":18.51,"n":447,"o":18.555,"t":"2026-10-07T18:30:00Z","v":20312,"vw":18.535152},{"c":18.475,"h":18.54,"l":18.41,"n":653,"o":18.505,"t":"2026-10-07T18:45:00Z","v":45442,"vw":18.465497},{"c":18.43,"h":18.49,"l":18.43,"n":562,"o":18.475,"t":"2026-10-07T19:00:00Z","v":26154,"vw":18.456356},{"c":18.335,"h":18.435,"l":18.32,"n":617,"o":18.43,"t":"2026-10-07T19:15:00Z","v":33942,"vw":18.362517},{"c":18.305,"h":18.35,"l":18.27,"n":1191,"o":18.34,"t":"2026-10-07T19:30:00Z","v":66514,"vw":18.304841},{"c":18.3,"h":18.325,"l":18.26,"n":3039,"o":18.305,"t":"2026-10-07T19:45:00Z","v":236688,"vw":18.291179},{"c":18.28,"h":18.295,"l":18.28,"n":33,"o":18.28,"t":"2026-10-07T20:00:00Z","v":420726,"vw":18.280018},{"c":18,"h":18.02,"l":18,"n":16,"o":18.02,"t":"2026-10-07T20:15:00Z","v":4793,"vw":18.000593},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-07T20:30:00Z","v":681,"vw":18.22},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-08T12:00:00Z","v":1000,"vw":18.22},{"c":18.04,"h":18.07,"l":17.91,"n":366,"o":18.05,"t":"2026-10-08T13:30:00Z","v":27822,"vw":17.99707},{"c":17.99,"h":18.11,"l":17.97,"n":1172,"o":18.025,"t":"2026-10-08T13:45:00Z","v":85641,"vw":18.071082},{"c":18.0318,"h":18.065,"l":17.9,"n":954,"o":17.98,"t":"2026-10-08T14:00:00Z","v":106732,"vw":17.950853},{"c":17.93,"h":18.03,"l":17.88,"n":548,"o":18.02,"t":"2026-10-08T14:15:00Z","v":45667,"vw":17.927317},{"c":17.87,"h":18,"l":17.87,"n":914,"o":17.91,"t":"2026-10-08T14:30:00Z","v":48835,"vw":17.935668},{"c":17.775,"h":17.9,"l":17.765,"n":682,"o":17.86,"t":"2026-10-08T14:45:00Z","v":50404,"vw":17.822594},{"c":17.71,"h":17.785,"l":17.62,"n":732,"o":17.775,"t":"2026-10-08T15:00:00Z","v":70746,"vw":17.723327},{"c":17.67,"h":17.7725,"l":17.67,"n":604,"o":17.71,"t":"2026-10-08T15:15:00Z","v":32218,"vw":17.72985},{"c":17.64,"h":17.67,"l":17.605,"n":523,"o":17.655,"t":"2026-10-08T15:30:00Z","v":28468,"vw":17.636698},{"c":17.66,"h":17.66,"l":17.59,"n":622,"o":17.635,"t":"2026-10-08T15:45:00Z","v":34813,"vw":17.629725},{"c":17.725,"h":17.735,"l":17.61,"n":662,"o":17.67,"t":"2026-10-08T16:00:00Z","v":33937,"vw":17.659719},{"c":17.64,"h":17.87,"l":17.64,"n":922,"o":17.72,"t":"2026-10-08T16:15:00Z","v":63824,"vw":17.747703},{"c":17.72,"h":17.76,"l":17.64,"n":1254,"o":17.65,"t":"2026-10-08T16:30:00Z","v":114787,"vw":17.706519},{"c":17.9,"h":17.925,"l":17.69,"n":561,"o":17.72,"t":"2026-10-08T16:45:00Z","v":30737,"vw":17.778574},{"c":17.95,"h":18.015,"l":17.885,"n":721,"o":17.92,"t":"2026-10-08T17:00:00Z","v":49234,"vw":17.964477},{"c":18.04,"h":18.085,"l":17.95,"n":699,"o":17.95,"t":"2026-10-08T17:15:00Z","v":44437,"vw":17.997633},{"c":18.035,"h":18.15,"l":18.02,"n":578,"o":18.06,"t":"2026-10-08T17:30:00Z","v":31325,"vw":18.087756},{"c":18.02,"h":18.0699,"l":17.99,"n":571,"o":18.025,"t":"2026-10-08T17:45:00Z","v":30763,"vw":18.02075},{"c":18.125,"h":18.13,"l":17.99,"n":846,"o":18.02,"t":"2026-10-08T18:00:00Z","v":54049,"vw":18.044126},{"c":18.13,"h":18.15,"l":18.04,"n":659,"o":18.12,"t":"2026-10-08T18:15:00Z","v":49021,"vw":18.083558},{"c":18.24,"h":18.27,"l":18.135,"n":577,"o":18.135,"t":"2026-10-08T18:30:00Z","v":27734,"vw":18.216774},{"c":18.14,"h":18.23,"l":18.09,"n":751,"o":18.23,"t":"2026-10-08T18:45:00Z","v":40647,"vw":18.155754},{"c":18.305,"h":18.31,"l":18.13,"n":687,"o":18.15,"t":"2026-10-08T19:00:00Z","v":56315,"vw":18.243635},{"c":18.39,"h":18.43,"l":18.29,"n":768,"o":18.3,"t":"2026-10-08T19:15:00Z","v":51646,"vw":18.365032},{"c":18.335,"h":18.405,"l":18.3,"n":1524,"o":18.4,"t":"2026-10-08T19:30:00Z","v":96486,"vw":18.347685},{"c":18.33,"h":18.44,"l":18.24,"n":3550,"o":18.33,"t":"2026-10-08T19:45:00Z","v":288527,"vw":18.322935},{"c":18.34,"h":18.34,"l":18.34,"n":26,"o":18.34,"t":"2026-10-08T20:00:00Z","v":844375,"vw":18.34},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-09T08:45:00Z","v":300,"vw":18.45},{"c":18.275,"h":18.405,"l":18.16,"n":196,"o":18.31,"t":"2026-10-09T13:30:00Z","v":14127,"vw":18.34174},{"c":18.38,"h":18.38,"l":18.265,"n":539,"o":18.265,"t":"2026-10-09T13:45:00Z","v":43947,"vw":18.350517},{"c":18.445,"h":18.54,"l":18.38,"n":485,"o":18.38,"t":"2026-10-09T14:00:00Z","v":30670,"vw":18.484091},{"c":18.46,"h":18.5,"l":18.35,"n":375,"o":18.44,"t":"2026-10-09T14:15:00Z","v":17044,"vw":18.415311},{"c":18.31,"h":18.455,"l":18.31,"n":393,"o":18.45,"t":"2026-10-09T14:30:00Z","v":19791,"vw":18.371069},{"c":18.32,"h":18.34,"l":18.215,"n":690,"o":18.31,"t":"2026-10-09T14:45:00Z","v":50352,"vw":18.287358},{"c":18.33,"h":18.39,"l":18.28,"n":430,"o":18.33,"t":"2026-10-09T15:00:00Z","v":21879,"vw":18.323884},{"c":18.435,"h":18.44,"l":18.33,"n":514,"o":18.33,"t":"2026-10-09T15:15:00Z","v":25912,"vw":18.392921},{"c":18.47,"h":18.48,"l":18.43,"n":436,"o":18.44,"t":"2026-10-09T15:30:00Z","v":29437,"vw":18.448726},{"c":18.6,"h":18.6,"l":18.475,"n":398,"o":18.48,"t":"2026-10-09T15:45:00Z","v":20186,"vw":18.523158},{"c":18.52,"h":18.56,"l":18.5,"n":297,"o":18.56,"t":"2026-10-09T16:00:00Z","v":11139,"vw":18.517864},{"c":18.59,"h":18.59,"l":18.51,"n":271,"o":18.52,"t":"2026-10-09T16:15:00Z","v":13128,"vw":18.54856},{"c":18.505,"h":18.6,"l":18.505,"n":322,"o":18.6,"t":"2026-10-09T16:30:00Z","v":17026,"vw":18.575203},{"c":18.49,"h":18.58,"l":18.49,"n":642,"o":18.52,"t":"2026-10-09T16:45:00Z","v":43651,"vw":18.524584},{"c":18.535,"h":18.545,"l":18.49,"n":522,"o":18.5,"t":"2026-10-09T17:00:00Z","v":35841,"vw":18.508792},{"c":18.535,"h":18.57,"l":18.51,"n":341,"o":18.53,"t":"2026-10-09T17:15:00Z","v":11540,"vw":18.54258},{"c":18.53,"h":18.59,"l":18.53,"n":383,"o":18.54,"t":"2026-10-09T17:30:00Z","v":13237,"vw":18.555388},{"c":18.51,"h":18.54,"l":18.48,"n":296,"o":18.53,"t":"2026-10-09T17:45:00Z","v":11239,"vw":18.503941},{"c":18.51,"h":18.52,"l":18.49,"n":314,"o":18.505,"t":"2026-10-09T18:00:00Z","v":10131,"vw":18.504768},{"c":18.61,"h":18.61,"l":18.5,"n":512,"o":18.51,"t":"2026-10-09T18:15:00Z","v":17730,"vw":18.546574},{"c":18.58,"h":18.62,"l":18.57,"n":340,"o":18.6,"t":"2026-10-09T18:30:00Z","v":15864,"vw":18.592931},{"c":18.6,"h":18.675,"l":18.59,"n":482,"o":18.6,"t":"2026-10-09T18:45:00Z","v":16253,"vw":18.637072},{"c":18.55,"h":18.605,"l":18.545,"n":477,"o":18.6,"t":"2026-10-09T19:00:00Z","v":18782,"vw":18.576578},{"c":18.56,"h":18.605,"l":18.505,"n":865,"o":18.545,"t":"2026-10-09T19:15:00Z","v":43899,"vw":18.55096},{"c":18.685,"h":18.7,"l":18.54,"n":1292,"o":18.56,"t":"2026-10-09T19:30:00Z","v":96420,"vw":18.591275},{"c":18.67,"h":18.72,"l":18.55,"n":3013,"o":18.685,"t":"2026-10-09T19:45:00Z","v":229774,"vw":18.650919},{"c":18.8916,"h":18.8916,"l":18.66,"n":41,"o":18.66,"t":"2026-10-09T20:00:00Z","v":443992,"vw":18.660134},{"c":18.95,"h":19.5,"l":18.85,"n":40,"o":19.5,"t":"2026-10-12T08:15:00Z","v":7533,"vw":19.28852},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-12T10:30:00Z","v":327,"vw":18.8},{"c":18.8,"h":18.8,"l":18.7,"n":15,"o":18.7,"t":"2026-10-12T11:00:00Z","v":1047,"vw":18.773418},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-12T11:45:00Z","v":157,"vw":18.75},{"c":18.9573,"h":18.9573,"l":18.9573,"n":1,"o":18.9573,"t":"2026-10-12T12:15:00Z","v":100,"vw":18.9573},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-12T12:45:00Z","v":120,"vw":18.76},{"c":19.165,"h":19.17,"l":18.63,"n":493,"o":18.63,"t":"2026-10-12T13:30:00Z","v":63952,"vw":18.873839},{"c":19.07,"h":19.185,"l":18.9,"n":978,"o":19.175,"t":"2026-10-12T13:45:00Z","v":85962,"vw":19.044362},{"c":18.8,"h":19.09,"l":18.75,"n":608,"o":19.07,"t":"2026-10-12T14:00:00Z","v":42004,"vw":18.900948},{"c":18.875,"h":18.895,"l":18.75,"n":922,"o":18.795,"t":"2026-10-12T14:15:00Z","v":74975,"vw":18.82239},{"c":18.73,"h":18.87,"l":18.73,"n":1326,"o":18.87,"t":"2026-10-12T14:30:00Z","v":229051,"vw":18.828134},{"c":18.94,"h":18.94,"l":18.73,"n":871,"o":18.73,"t":"2026-10-12T14:45:00Z","v":52023,"vw":18.828719},{"c":19.005,"h":19.05,"l":18.88,"n":637,"o":18.94,"t":"2026-10-12T15:00:00Z","v":50503,"vw":18.965712},{"c":19.05,"h":19.07,"l":19,"n":450,"o":19,"t":"2026-10-12T15:15:00Z","v":20301,"vw":19.033791},{"c":18.97,"h":19.08,"l":18.96,"n":594,"o":19.055,"t":"2026-10-12T15:30:00Z","v":43920,"vw":19.006371},{"c":18.93,"h":18.99,"l":18.895,"n":541,"o":18.975,"t":"2026-10-12T15:45:00Z","v":32283,"vw":18.935511},{"c":18.83,"h":18.94,"l":18.82,"n":470,"o":18.93,"t":"2026-10-12T16:00:00Z","v":22059,"vw":18.887126},{"c":18.8,"h":18.905,"l":18.74,"n":763,"o":18.82,"t":"2026-10-12T16:15:00Z","v":52791,"vw":18.830098},{"c":18.69,"h":18.83,"l":18.69,"n":878,"o":18.81,"t":"2026-10-12T16:30:00Z","v":79354,"vw":18.742373},{"c":18.64,"h":18.73,"l":18.6,"n":606,"o":18.7,"t":"2026-10-12T16:45:00Z","v":38579,"vw":18.663126},{"c":18.62,"h":18.7,"l":18.6,"n":609,"o":18.635,"t":"2026-10-12T17:00:00Z","v":55343,"vw":18.654382},{"c":18.6,"h":18.63,"l":18.55,"n":625,"o":18.615,"t":"2026-10-12T17:15:00Z","v":30171,"vw":18.592215},{"c":18.47,"h":18.605,"l":18.47,"n":499,"o":18.59,"t":"2026-10-12T17:30:00Z","v":23119,"vw":18.559999},{"c":18.405,"h":18.48,"l":18.375,"n":666,"o":18.47,"t":"2026-10-12T17:45:00Z","v":34290,"vw":18.407308},{"c":18.46,"h":18.475,"l":18.41,"n":862,"o":18.41,"t":"2026-10-12T18:00:00Z","v":74528,"vw":18.43772},{"c":18.405,"h":18.465,"l":18.4,"n":525,"o":18.46,"t":"2026-10-12T18:15:00Z","v":22951,"vw":18.422984},{"c":18.42,"h":18.48,"l":18.39,"n":602,"o":18.405,"t":"2026-10-12T18:30:00Z","v":35169,"vw":18.419541},{"c":18.4,"h":18.425,"l":18.38,"n":500,"o":18.42,"t":"2026-10-12T18:45:00Z","v":21926,"vw":18.399921},{"c":18.35,"h":18.4001,"l":18.31,"n":767,"o":18.395,"t":"2026-10-12T19:00:00Z","v":32290,"vw":18.372046},{"c":18.295,"h":18.35,"l":18.27,"n":552,"o":18.34,"t":"2026-10-12T19:15:00Z","v":29488,"vw":18.299784},{"c":18.24,"h":18.29,"l":18.24,"n":1058,"o":18.29,"t":"2026-10-12T19:30:00Z","v":56953,"vw":18.266959},{"c":18.3,"h":18.35,"l":18.21,"n":3140,"o":18.235,"t":"2026-10-12T19:45:00Z","v":284654,"vw":18.292919},{"c":18.3,"h":18.3,"l":18.3,"n":30,"o":18.3,"t":"2026-10-12T20:00:00Z","v":343633,"vw":18.3},{"c":18.17,"h":18.17,"l":17.96,"n":444,"o":18.04,"t":"2026-10-13T13:30:00Z","v":43165,"vw":18.065685},{"c":18.07,"h":18.155,"l":18,"n":522,"o":18.155,"t":"2026-10-13T13:45:00Z","v":33696,"vw":18.070883},{"c":18.21,"h":18.28,"l":18.08,"n":499,"o":18.09,"t":"2026-10-13T14:00:00Z","v":85117,"vw":18.164057},{"c":18.17,"h":18.27,"l":18.15,"n":346,"o":18.2,"t":"2026-10-13T14:15:00Z","v":16672,"vw":18.219223},{"c":18.18,"h":18.18,"l":18.09,"n":634,"o":18.17,"t":"2026-10-13T14:30:00Z","v":26526,"vw":18.120775},{"c":18.09,"h":18.21,"l":18.07,"n":356,"o":18.19,"t":"2026-10-13T14:45:00Z","v":50569,"vw":18.125921},{"c":18.06,"h":18.1,"l":18,"n":765,"o":18.09,"t":"2026-10-13T15:00:00Z","v":46657,"vw":18.034656},{"c":18.02,"h":18.09,"l":18.02,"n":592,"o":18.06,"t":"2026-10-13T15:15:00Z","v":39695,"vw":18.063836},{"c":18.06,"h":18.06,"l":17.99,"n":516,"o":18.01,"t":"2026-10-13T15:30:00Z","v":39758,"vw":18.027364},{"c":18.155,"h":18.17,"l":18.0525,"n":690,"o":18.0583,"t":"2026-10-13T15:45:00Z","v":45728,"vw":18.113393},{"c":18.12,"h":18.195,"l":18.11,"n":382,"o":18.16,"t":"2026-10-13T16:00:00Z","v":21789,"vw":18.153732},{"c":18.105,"h":18.165,"l":18.08,"n":732,"o":18.13,"t":"2026-10-13T16:15:00Z","v":42446,"vw":18.135405},{"c":18.13,"h":18.135,"l":18.1,"n":382,"o":18.105,"t":"2026-10-13T16:30:00Z","v":18829,"vw":18.116999},{"c":18.145,"h":18.15,"l":18.11,"n":366,"o":18.13,"t":"2026-10-13T16:45:00Z","v":20281,"vw":18.131543},{"c":18.055,"h":18.21,"l":18.045,"n":775,"o":18.145,"t":"2026-10-13T17:00:00Z","v":46140,"vw":18.108967},{"c":18.07,"h":18.07,"l":18.01,"n":586,"o":18.055,"t":"2026-10-13T17:15:00Z","v":33106,"vw":18.045232},{"c":18.135,"h":18.185,"l":18.07,"n":889,"o":18.07,"t":"2026-10-13T17:30:00Z","v":59405,"vw":18.133248},{"c":18.105,"h":18.16,"l":18.085,"n":632,"o":18.135,"t":"2026-10-13T17:45:00Z","v":32823,"vw":18.118321},{"c":18.18,"h":18.19,"l":18.09,"n":817,"o":18.105,"t":"2026-10-13T18:00:00Z","v":64737,"vw":18.118688},{"c":18.2,"h":18.2,"l":18.145,"n":849,"o":18.19,"t":"2026-10-13T18:15:00Z","v":48009,"vw":18.173992},{"c":18.12,"h":18.205,"l":18.105,"n":1009,"o":18.205,"t":"2026-10-13T18:30:00Z","v":88065,"vw":18.140068},{"c":18.14,"h":18.19,"l":18.09,"n":1255,"o":18.12,"t":"2026-10-13T18:45:00Z","v":116720,"vw":18.134004},{"c":18.175,"h":18.24,"l":18.095,"n":890,"o":18.14,"t":"2026-10-13T19:00:00Z","v":69435,"vw":18.180262},{"c":18.265,"h":18.27,"l":18.12,"n":1106,"o":18.17,"t":"2026-10-13T19:15:00Z","v":101768,"vw":18.156374},{"c":18.29,"h":18.33,"l":18.165,"n":2043,"o":18.27,"t":"2026-10-13T19:30:00Z","v":142895,"vw":18.249239},{"c":18.235,"h":18.32,"l":18.06,"n":4763,"o":18.28,"t":"2026-10-13T19:45:00Z","v":457806,"vw":18.20041},{"c":18.22,"h":18.23,"l":18.22,"n":33,"o":18.22,"t":"2026-10-13T20:00:00Z","v":324224,"vw":18.220007},{"c":18.71,"h":19,"l":18.49,"n":11,"o":18.49,"t":"2026-10-13T20:15:00Z","v":2000,"vw":18.75216},{"c":18.28,"h":18.28,"l":18.15,"n":20,"o":18.15,"t":"2026-10-14T12:00:00Z","v":2004,"vw":18.203439},{"c":18.23,"h":18.24,"l":18.23,"n":6,"o":18.23,"t":"2026-10-14T12:30:00Z","v":629,"vw":18.235556},{"c":18.2,"h":18.25,"l":18.1,"n":49,"o":18.1,"t":"2026-10-14T13:00:00Z","v":4568,"vw":18.153389},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-14T13:15:00Z","v":465,"vw":18.11},{"c":18.265,"h":18.3,"l":18.01,"n":404,"o":18.19,"t":"2026-10-14T13:30:00Z","v":43394,"vw":18.171686},{"c":18.28,"h":18.445,"l":18.245,"n":391,"o":18.255,"t":"2026-10-14T13:45:00Z","v":18911,"vw":18.335544},{"c":18.59,"h":18.74,"l":18.265,"n":1011,"o":18.27,"t":"2026-10-14T14:00:00Z","v":91703,"vw":18.580529},{"c":18.4,"h":18.745,"l":18.395,"n":609,"o":18.62,"t":"2026-10-14T14:15:00Z","v":44001,"vw":18.608658},{"c":18.34,"h":18.53,"l":18.325,"n":867,"o":18.42,"t":"2026-10-14T14:30:00Z","v":64671,"vw":18.421268},{"c":18.31,"h":18.6,"l":18.31,"n":718,"o":18.37,"t":"2026-10-14T14:45:00Z","v":104987,"vw":18.443938},{"c":18.38,"h":18.39,"l":18.3,"n":562,"o":18.31,"t":"2026-10-14T15:00:00Z","v":26141,"vw":18.359768},{"c":18.34,"h":18.41,"l":18.33,"n":793,"o":18.38,"t":"2026-10-14T15:15:00Z","v":65359,"vw":18.362711},{"c":18.23,"h":18.365,"l":18.22,"n":849,"o":18.34,"t":"2026-10-14T15:30:00Z","v":49093,"vw":18.328223},{"c":18.32,"h":18.35,"l":18.22,"n":729,"o":18.23,"t":"2026-10-14T15:45:00Z","v":49104,"vw":18.299861},{"c":18.16,"h":18.33,"l":18.14,"n":658,"o":18.32,"t":"2026-10-14T16:00:00Z","v":35153,"vw":18.261136},{"c":18.25,"h":18.27,"l":18.155,"n":670,"o":18.16,"t":"2026-10-14T16:15:00Z","v":34495,"vw":18.196316},{"c":18.18,"h":18.27,"l":18.17,"n":538,"o":18.25,"t":"2026-10-14T16:30:00Z","v":26119,"vw":18.23436},{"c":18.21,"h":18.25,"l":18.155,"n":775,"o":18.19,"t":"2026-10-14T16:45:00Z","v":71021,"vw":18.192031},{"c":18.24,"h":18.31,"l":18.18,"n":840,"o":18.215,"t":"2026-10-14T17:00:00Z","v":1245732,"vw":18.230243},{"c":18.415,"h":18.53,"l":18.23,"n":1189,"o":18.23,"t":"2026-10-14T17:15:00Z","v":316501,"vw":18.392551},{"c":18.55,"h":18.58,"l":18.345,"n":850,"o":18.41,"t":"2026-10-14T17:30:00Z","v":69657,"vw":18.423547},{"c":18.5,"h":18.62,"l":18.47,"n":714,"o":18.57,"t":"2026-10-14T17:45:00Z","v":109518,"vw":18.520507},{"c":18.52,"h":18.55,"l":18.435,"n":766,"o":18.5,"t":"2026-10-14T18:00:00Z","v":83602,"vw":18.504611},{"c":18.44,"h":18.57,"l":18.42,"n":772,"o":18.54,"t":"2026-10-14T18:15:00Z","v":109456,"vw":18.522519},{"c":18.34,"h":18.45,"l":18.34,"n":552,"o":18.45,"t":"2026-10-14T18:30:00Z","v":35486,"vw":18.394159},{"c":18.37,"h":18.37,"l":18.3,"n":396,"o":18.34,"t":"2026-10-14T18:45:00Z","v":20705,"vw":18.346502},{"c":18.36,"h":18.38,"l":18.26,"n":752,"o":18.35,"t":"2026-10-14T19:00:00Z","v":46056,"vw":18.32551},{"c":18.4,"h":18.505,"l":18.33,"n":869,"o":18.34,"t":"2026-10-14T19:15:00Z","v":73781,"vw":18.420731},{"c":18.34,"h":18.43,"l":18.31,"n":1206,"o":18.4,"t":"2026-10-14T19:30:00Z","v":108625,"vw":18.39113},{"c":18.37,"h":18.395,"l":18.26,"n":4348,"o":18.34,"t":"2026-10-14T19:45:00Z","v":464844,"vw":18.333246},{"c":18.38,"h":18.38,"l":18.38,"n":47,"o":18.38,"t":"2026-10-14T20:00:00Z","v":309913,"vw":18.38},{"c":18.39,"h":18.4761,"l":18.39,"n":3,"o":18.4761,"t":"2026-10-14T23:30:00Z","v":1000,"vw":18.45888},{"c":18.38,"h":18.38,"l":18.38,"n":6,"o":18.38,"t":"2026-10-15T11:00:00Z","v":141,"vw":18.38},{"c":18.38,"h":18.43,"l":18.38,"n":4,"o":18.43,"t":"2026-10-15T11:45:00Z","v":495,"vw":18.405063},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-15T13:15:00Z","v":100,"vw":18.7},{"c":18.735,"h":18.8242,"l":18.535,"n":415,"o":18.69,"t":"2026-10-15T13:30:00Z","v":38009,"vw":18.672837},{"c":19.2,"h":19.2,"l":18.815,"n":582,"o":18.815,"t":"2026-10-15T13:45:00Z","v":36701,"vw":19.058954},{"c":19.435,"h":19.78,"l":19.22,"n":1467,"o":19.22,"t":"2026-10-15T14:00:00Z","v":121609,"vw":19.603321},{"c":19.22,"h":19.46,"l":19.155,"n":910,"o":19.42,"t":"2026-10-15T14:15:00Z","v":55844,"vw":19.285232},{"c":19.5,"h":19.5,"l":19.18,"n":851,"o":19.21,"t":"2026-10-15T14:30:00Z","v":51667,"vw":19.358145},{"c":19.45,"h":19.52,"l":19.4,"n":1199,"o":19.5,"t":"2026-10-15T14:45:00Z","v":108602,"vw":19.462418},{"c":19.59,"h":19.6,"l":19.45,"n":1363,"o":19.46,"t":"2026-10-15T15:00:00Z","v":113963,"vw":19.490926},{"c":19.61,"h":19.64,"l":19.56,"n":687,"o":19.6,"t":"2026-10-15T15:15:00Z","v":37436,"vw":19.602101},{"c":19.515,"h":19.7,"l":19.5,"n":1131,"o":19.61,"t":"2026-10-15T15:30:00Z","v":205259,"vw":19.633666},{"c":19.25,"h":19.495,"l":19.205,"n":842,"o":19.495,"t":"2026-10-15T15:45:00Z","v":99319,"vw":19.274009},{"c":19.315,"h":19.395,"l":19.21,"n":551,"o":19.23,"t":"2026-10-15T16:00:00Z","v":23430,"vw":19.322031},{"c":19.32,"h":19.39,"l":19.295,"n":499,"o":19.315,"t":"2026-10-15T16:15:00Z","v":32107,"vw":19.33194},{"c":19.35,"h":19.39,"l":19.275,"n":604,"o":19.31,"t":"2026-10-15T16:30:00Z","v":31179,"vw":19.324146},{"c":19.39,"h":19.41,"l":19.31,"n":462,"o":19.39,"t":"2026-10-15T16:45:00Z","v":21488,"vw":19.369603},{"c":19.57,"h":19.58,"l":19.345,"n":839,"o":19.38,"t":"2026-10-15T17:00:00Z","v":42371,"vw":19.48064},{"c":19.55,"h":19.59,"l":19.53,"n":762,"o":19.57,"t":"2026-10-15T17:15:00Z","v":33886,"vw":19.559187},{"c":19.625,"h":19.65,"l":19.55,"n":577,"o":19.55,"t":"2026-10-15T17:30:00Z","v":28824,"vw":19.607762},{"c":19.625,"h":19.66,"l":19.605,"n":778,"o":19.625,"t":"2026-10-15T17:45:00Z","v":28251,"vw":19.629212},{"c":19.71,"h":19.715,"l":19.56,"n":1012,"o":19.63,"t":"2026-10-15T18:00:00Z","v":56192,"vw":19.636932},{"c":19.59,"h":19.71,"l":19.59,"n":915,"o":19.68,"t":"2026-10-15T18:15:00Z","v":56788,"vw":19.654513},{"c":19.45,"h":19.61,"l":19.45,"n":728,"o":19.585,"t":"2026-10-15T18:30:00Z","v":33341,"vw":19.55365},{"c":19.475,"h":19.535,"l":19.45,"n":1018,"o":19.455,"t":"2026-10-15T18:45:00Z","v":44288,"vw":19.500158},{"c":19.42,"h":19.5,"l":19.39,"n":911,"o":19.48,"t":"2026-10-15T19:00:00Z","v":52530,"vw":19.450052},{"c":19.38,"h":19.45,"l":19.34,"n":1071,"o":19.415,"t":"2026-10-15T19:15:00Z","v":75115,"vw":19.393065},{"c":19.645,"h":19.66,"l":19.39,"n":1685,"o":19.39,"t":"2026-10-15T19:30:00Z","v":114880,"vw":19.536959},{"c":19.56,"h":19.72,"l":19.505,"n":3800,"o":19.645,"t":"2026-10-15T19:45:00Z","v":302226,"vw":19.566322},{"c":19.56,"h":19.56,"l":19.56,"n":46,"o":19.56,"t":"2026-10-15T20:00:00Z","v":313023,"vw":19.56},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-16T08:30:00Z","v":1400,"vw":19.5},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-16T09:15:00Z","v":307,"vw":19.49},{"c":19.66,"h":19.7,"l":19.35,"n":65,"o":19.35,"t":"2026-10-16T11:00:00Z","v":10996,"vw":19.527098},{"c":19.5,"h":19.67,"l":19.5,"n":31,"o":19.67,"t":"2026-10-16T12:00:00Z","v":3413,"vw":19.661818},{"c":19.48,"h":19.48,"l":19.36,"n":6,"o":19.36,"t":"2026-10-16T12:15:00Z","v":304,"vw":19.4},{"c":19.55,"h":19.55,"l":19.55,"n":7,"o":19.55,"t":"2026-10-16T12:30:00Z","v":106,"vw":19.55},{"c":19.3747,"h":19.54,"l":19.3747,"n":2,"o":19.54,"t":"2026-10-16T13:00:00Z","v":617,"vw":19.401491},{"c":19.6,"h":19.7,"l":19.45,"n":52,"o":19.45,"t":"2026-10-16T13:15:00Z","v":7419,"vw":19.545418},{"c":19.715,"h":19.78,"l":19.32,"n":680,"o":19.67,"t":"2026-10-16T13:30:00Z","v":60498,"vw":19.556947},{"c":19.57,"h":19.75,"l":19.385,"n":551,"o":19.7,"t":"2026-10-16T13:45:00Z","v":29040,"vw":19.519258},{"c":19.595,"h":19.63,"l":19.42,"n":682,"o":19.56,"t":"2026-10-16T14:00:00Z","v":49122,"vw":19.544759},{"c":19.54,"h":19.61,"l":19.48,"n":384,"o":19.6,"t":"2026-10-16T14:15:00Z","v":17168,"vw":19.521703},{"c":19.48,"h":19.52,"l":19.375,"n":773,"o":19.52,"t":"2026-10-16T14:30:00Z","v":68699,"vw":19.460734},{"c":19.53,"h":19.56,"l":19.445,"n":385,"o":19.48,"t":"2026-10-16T14:45:00Z","v":23387,"vw":19.491847},{"c":19.485,"h":19.54,"l":19.465,"n":414,"o":19.53,"t":"2026-10-16T15:00:00Z","v":17229,"vw":19.487362},{"c":19.36,"h":19.47,"l":19.27,"n":666,"o":19.47,"t":"2026-10-16T15:15:00Z","v":36594,"vw":19.341085},{"c":19.34,"h":19.47,"l":19.31,"n":845,"o":19.36,"t":"2026-10-16T15:30:00Z","v":47519,"vw":19.401609},{"c":19.37,"h":19.4,"l":19.3,"n":681,"o":19.34,"t":"2026-10-16T15:45:00Z","v":31609,"vw":19.35174},{"c":19.38,"h":19.4,"l":19.31,"n":916,"o":19.36,"t":"2026-10-16T16:00:00Z","v":73007,"vw":19.352076},{"c":19.02,"h":19.39,"l":19.02,"n":1176,"o":19.385,"t":"2026-10-16T16:15:00Z","v":77670,"vw":19.206445},{"c":19.08,"h":19.145,"l":19.01,"n":733,"o":19.01,"t":"2026-10-16T16:30:00Z","v":37398,"vw":19.102992},{"c":19.24,"h":19.25,"l":18.94,"n":1249,"o":19.1,"t":"2026-10-16T16:45:00Z","v":114618,"vw":19.059736},{"c":19.18,"h":19.27,"l":19.18,"n":819,"o":19.25,"t":"2026-10-16T17:00:00Z","v":49070,"vw":19.21689},{"c":19.25,"h":19.26,"l":19.14,"n":755,"o":19.185,"t":"2026-10-16T17:15:00Z","v":54431,"vw":19.199123},{"c":19.25,"h":19.325,"l":19.23,"n":535,"o":19.25,"t":"2026-10-16T17:30:00Z","v":20411,"vw":19.270951},{"c":19.26,"h":19.3,"l":19.21,"n":678,"o":19.26,"t":"2026-10-16T17:45:00Z","v":29853,"vw":19.251581},{"c":19.25,"h":19.27,"l":19.2,"n":715,"o":19.25,"t":"2026-10-16T18:00:00Z","v":23673,"vw":19.237964},{"c":19.31,"h":19.31,"l":19.23,"n":628,"o":19.245,"t":"2026-10-16T18:15:00Z","v":27660,"vw":19.266469},{"c":19.36,"h":19.39,"l":19.29,"n":694,"o":19.3,"t":"2026-10-16T18:30:00Z","v":39462,"vw":19.359413},{"c":19.32,"h":19.38,"l":19.27,"n":718,"o":19.36,"t":"2026-10-16T18:45:00Z","v":40576,"vw":19.33296},{"c":19.43,"h":19.47,"l":19.32,"n":977,"o":19.32,"t":"2026-10-16T19:00:00Z","v":40888,"vw":19.398531},{"c":19.42,"h":19.54,"l":19.395,"n":1281,"o":19.45,"t":"2026-10-16T19:15:00Z","v":74841,"vw":19.467206},{"c":19.165,"h":19.42,"l":19.115,"n":2680,"o":19.42,"t":"2026-10-16T19:30:00Z","v":283419,"vw":19.262822},{"c":19.03,"h":19.205,"l":18.94,"n":6564,"o":19.165,"t":"2026-10-16T19:45:00Z","v":588900,"vw":19.046363},{"c":19.03,"h":19.03,"l":19.03,"n":34,"o":19.03,"t":"2026-10-16T20:00:00Z","v":471674,"vw":19.03},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-16T20:45:00Z","v":200,"vw":19.05},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-19T11:30:00Z","v":175,"vw":19.14},{"c":19.03,"h":19.06,"l":19.03,"n":12,"o":19.06,"t":"2026-10-19T13:15:00Z","v":852,"vw":19.043424},{"c":19.07,"h":19.54,"l":19.07,"n":281,"o":19.23,"t":"2026-10-19T13:30:00Z","v":32006,"vw":19.287935},{"c":19.34,"h":19.34,"l":19.1,"n":401,"o":19.1,"t":"2026-10-19T13:45:00Z","v":32134,"vw":19.256997},{"c":19.755,"h":19.9,"l":19.305,"n":789,"o":19.305,"t":"2026-10-19T14:00:00Z","v":88151,"vw":19.647309},{"c":19.96,"h":19.99,"l":19.755,"n":1058,"o":19.755,"t":"2026-10-19T14:15:00Z","v":112449,"vw":19.91883},{"c":19.89,"h":20.02,"l":19.85,"n":550,"o":19.96,"t":"2026-10-19T14:30:00Z","v":37270,"vw":19.915678},{"c":19.935,"h":19.965,"l":19.87,"n":575,"o":19.89,"t":"2026-10-19T14:45:00Z","v":34213,"vw":19.922874},{"c":20.04,"h":20.09,"l":19.94,"n":702,"o":19.94,"t":"2026-10-19T15:00:00Z","v":75336,"vw":20.039472},{"c":20.115,"h":20.15,"l":20.06,"n":650,"o":20.07,"t":"2026-10-19T15:15:00Z","v":41103,"vw":20.108421},{"c":20.3,"h":20.3,"l":20.11,"n":993,"o":20.115,"t":"2026-10-19T15:30:00Z","v":73955,"vw":20.202575},{"c":20.165,"h":20.315,"l":20.165,"n":712,"o":20.3,"t":"2026-10-19T15:45:00Z","v":68258,"vw":20.242911},{"c":20.255,"h":20.27,"l":20.13,"n":513,"o":20.17,"t":"2026-10-19T16:00:00Z","v":31484,"vw":20.181851},{"c":20.41,"h":20.4158,"l":20.25,"n":533,"o":20.28,"t":"2026-10-19T16:15:00Z","v":32210,"vw":20.315982},{"c":20.475,"h":20.51,"l":20.37,"n":951,"o":20.41,"t":"2026-10-19T16:30:00Z","v":77207,"vw":20.452409},{"c":20.53,"h":20.62,"l":20.4,"n":1675,"o":20.475,"t":"2026-10-19T16:45:00Z","v":242563,"vw":20.531355},{"c":20.42,"h":20.58,"l":20.41,"n":587,"o":20.54,"t":"2026-10-19T17:00:00Z","v":84619,"vw":20.525325},{"c":20.535,"h":20.545,"l":20.415,"n":733,"o":20.42,"t":"2026-10-19T17:15:00Z","v":71996,"vw":20.486585},{"c":20.545,"h":20.685,"l":20.535,"n":634,"o":20.535,"t":"2026-10-19T17:30:00Z","v":50936,"vw":20.598924},{"c":20.465,"h":20.545,"l":20.42,"n":473,"o":20.545,"t":"2026-10-19T17:45:00Z","v":24738,"vw":20.475625},{"c":20.385,"h":20.5,"l":20.365,"n":506,"o":20.465,"t":"2026-10-19T18:00:00Z","v":38897,"vw":20.430482},{"c":20.42,"h":20.47,"l":20.36,"n":518,"o":20.38,"t":"2026-10-19T18:15:00Z","v":43111,"vw":20.395922},{"c":20.5237,"h":20.6,"l":20.42,"n":771,"o":20.42,"t":"2026-10-19T18:30:00Z","v":60777,"vw":20.506082},{"c":20.48,"h":20.5213,"l":20.47,"n":456,"o":20.51,"t":"2026-10-19T18:45:00Z","v":18361,"vw":20.488695},{"c":20.6,"h":20.63,"l":20.46,"n":1008,"o":20.49,"t":"2026-10-19T19:00:00Z","v":82862,"vw":20.546939},{"c":20.695,"h":20.705,"l":20.6,"n":858,"o":20.6,"t":"2026-10-19T19:15:00Z","v":77711,"vw":20.643318},{"c":20.7,"h":20.875,"l":20.6575,"n":1976,"o":20.71,"t":"2026-10-19T19:30:00Z","v":175807,"vw":20.782791},{"c":20.815,"h":20.87,"l":20.64,"n":4588,"o":20.695,"t":"2026-10-19T19:45:00Z","v":536438,"vw":20.763349},{"c":20.8,"h":20.8,"l":20.8,"n":43,"o":20.8,"t":"2026-10-19T20:00:00Z","v":320719,"vw":20.8},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-19T21:15:00Z","v":155,"vw":20.65},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-10-20T08:00:00Z","v":241,"vw":20.8},{"c":20.91,"h":20.91,"l":20.91,"n":4,"o":20.91,"t":"2026-10-20T10:45:00Z","v":273,"vw":20.91},{"c":20.9,"h":20.9,"l":20.9,"n":10,"o":20.9,"t":"2026-10-20T12:00:00Z","v":1202,"vw":20.9},{"c":20.79,"h":20.79,"l":20.79,"n":7,"o":20.79,"t":"2026-10-20T12:45:00Z","v":479,"vw":20.79},{"c":20.84,"h":20.84,"l":20.8,"n":2,"o":20.8,"t":"2026-10-20T13:00:00Z","v":336,"vw":20.82},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-20T13:15:00Z","v":229,"vw":21},{"c":21.535,"h":21.54,"l":20.85,"n":933,"o":21.09,"t":"2026-10-20T13:30:00Z","v":88363,"vw":21.303308},{"c":21.66,"h":21.72,"l":21.47,"n":916,"o":21.58,"t":"2026-10-20T13:45:00Z","v":49582,"vw":21.596734},{"c":21.67,"h":21.67,"l":21.56,"n":636,"o":21.64,"t":"2026-10-20T14:00:00Z","v":31962,"vw":21.624729},{"c":21.625,"h":21.765,"l":21.5,"n":902,"o":21.65,"t":"2026-10-20T14:15:00Z","v":50406,"vw":21.589851},{"c":22.155,"h":22.21,"l":21.6,"n":2068,"o":21.615,"t":"2026-10-20T14:30:00Z","v":158728,"vw":21.928016},{"c":22.25,"h":22.29,"l":22.085,"n":1032,"o":22.15,"t":"2026-10-20T14:45:00Z","v":93441,"vw":22.205821},{"c":22.0201,"h":22.33,"l":22.02,"n":868,"o":22.245,"t":"2026-10-20T15:00:00Z","v":83824,"vw":22.172383},{"c":22.16,"h":22.16,"l":22.02,"n":742,"o":22.02,"t":"2026-10-20T15:15:00Z","v":29739,"vw":22.093069},{"c":22.18,"h":22.26,"l":22.1,"n":872,"o":22.14,"t":"2026-10-20T15:30:00Z","v":44760,"vw":22.169877},{"c":22.215,"h":22.28,"l":22.095,"n":915,"o":22.17,"t":"2026-10-20T15:45:00Z","v":56163,"vw":22.229317},{"c":22,"h":22.23,"l":22,"n":690,"o":22.23,"t":"2026-10-20T16:00:00Z","v":47930,"vw":22.118968},{"c":22.23,"h":22.24,"l":22.02,"n":647,"o":22.02,"t":"2026-10-20T16:15:00Z","v":81438,"vw":22.115696},{"c":22.2,"h":22.25,"l":22.18,"n":554,"o":22.234,"t":"2026-10-20T16:30:00Z","v":22309,"vw":22.219414},{"c":22.2225,"h":22.235,"l":22.15,"n":556,"o":22.215,"t":"2026-10-20T16:45:00Z","v":56220,"vw":22.190418},{"c":22.22,"h":22.23,"l":22.17,"n":553,"o":22.21,"t":"2026-10-20T17:00:00Z","v":28937,"vw":22.189158},{"c":22.21,"h":22.255,"l":22.19,"n":443,"o":22.23,"t":"2026-10-20T17:15:00Z","v":16961,"vw":22.223337},{"c":22.265,"h":22.32,"l":22.2,"n":1238,"o":22.22,"t":"2026-10-20T17:30:00Z","v":72944,"vw":22.267079},{"c":22.3,"h":22.33,"l":22.26,"n":358,"o":22.26,"t":"2026-10-20T17:45:00Z","v":16533,"vw":22.283942},{"c":22.34,"h":22.36,"l":22.28,"n":564,"o":22.3,"t":"2026-10-20T18:00:00Z","v":27596,"vw":22.31536},{"c":22.34,"h":22.37,"l":22.31,"n":574,"o":22.34,"t":"2026-10-20T18:15:00Z","v":29512,"vw":22.338851},{"c":22.34,"h":22.355,"l":22.28,"n":587,"o":22.335,"t":"2026-10-20T18:30:00Z","v":26748,"vw":22.327102},{"c":22.395,"h":22.45,"l":22.35,"n":707,"o":22.35,"t":"2026-10-20T18:45:00Z","v":30569,"vw":22.408902},{"c":22.62,"h":22.645,"l":22.4,"n":914,"o":22.4,"t":"2026-10-20T19:00:00Z","v":44711,"vw":22.54303},{"c":22.63,"h":22.65,"l":22.525,"n":1490,"o":22.62,"t":"2026-10-20T19:15:00Z","v":90163,"vw":22.594542},{"c":22.65,"h":22.68,"l":22.555,"n":1526,"o":22.63,"t":"2026-10-20T19:30:00Z","v":86854,"vw":22.624321},{"c":22.415,"h":22.6798,"l":22.41,"n":4077,"o":22.65,"t":"2026-10-20T19:45:00Z","v":320647,"vw":22.496321},{"c":22.43,"h":22.43,"l":22.43,"n":36,"o":22.43,"t":"2026-10-20T20:00:00Z","v":276758,"vw":22.43},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-10-20T21:00:00Z","v":111,"vw":22.48},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-21T12:30:00Z","v":133,"vw":22.43},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-10-21T13:15:00Z","v":2406,"vw":22.43},{"c":23.2,"h":23.2,"l":22.465,"n":728,"o":22.5,"t":"2026-10-21T13:30:00Z","v":66782,"vw":22.756798},{"c":22.95,"h":23.29,"l":22.85,"n":1120,"o":23.22,"t":"2026-10-21T13:45:00Z","v":95068,"vw":23.127498},{"c":22.91,"h":23.1,"l":22.85,"n":835,"o":22.955,"t":"2026-10-21T14:00:00Z","v":46579,"vw":22.984158},{"c":22.9325,"h":23.0481,"l":22.915,"n":657,"o":22.915,"t":"2026-10-21T14:15:00Z","v":42877,"vw":22.990921},{"c":22.935,"h":23.03,"l":22.89,"n":639,"o":22.935,"t":"2026-10-21T14:30:00Z","v":29284,"vw":22.948093},{"c":22.935,"h":22.96,"l":22.735,"n":1003,"o":22.94,"t":"2026-10-21T14:45:00Z","v":77289,"vw":22.818135},{"c":22.91,"h":22.95,"l":22.86,"n":761,"o":22.935,"t":"2026-10-21T15:00:00Z","v":37061,"vw":22.902847},{"c":23.01,"h":23.07,"l":22.895,"n":1159,"o":22.93,"t":"2026-10-21T15:15:00Z","v":70098,"vw":23.003828},{"c":22.86,"h":23.02,"l":22.78,"n":806,"o":22.999,"t":"2026-10-21T15:30:00Z","v":34043,"vw":22.885362},{"c":22.89,"h":22.98,"l":22.845,"n":1030,"o":22.86,"t":"2026-10-21T15:45:00Z","v":65155,"vw":22.90091},{"c":22.95,"h":23.05,"l":22.87,"n":1302,"o":22.89,"t":"2026-10-21T16:00:00Z","v":133884,"vw":22.96033},{"c":23.04,"h":23.07,"l":22.95,"n":1015,"o":22.95,"t":"2026-10-21T16:15:00Z","v":72899,"vw":23.0107},{"c":22.915,"h":23.1,"l":22.87,"n":840,"o":23.05,"t":"2026-10-21T16:30:00Z","v":47626,"vw":22.987709},{"c":22.95,"h":22.97,"l":22.9,"n":531,"o":22.92,"t":"2026-10-21T16:45:00Z","v":22054,"vw":22.936643},{"c":23.02,"h":23.03,"l":22.93,"n":623,"o":22.93,"t":"2026-10-21T17:00:00Z","v":29648,"vw":22.985675},{"c":22.975,"h":23.01,"l":22.92,"n":517,"o":23.01,"t":"2026-10-21T17:15:00Z","v":25278,"vw":22.973584},{"c":23.04,"h":23.07,"l":22.96,"n":572,"o":22.975,"t":"2026-10-21T17:30:00Z","v":22567,"vw":23.020227},{"c":22.985,"h":23.04,"l":22.97,"n":485,"o":23.03,"t":"2026-10-21T17:45:00Z","v":15666,"vw":22.995146},{"c":22.9,"h":23.01,"l":22.87,"n":679,"o":23,"t":"2026-10-21T18:00:00Z","v":34953,"vw":22.920256},{"c":22.99,"h":23,"l":22.905,"n":524,"o":22.91,"t":"2026-10-21T18:15:00Z","v":20787,"vw":22.948021},{"c":23.055,"h":23.055,"l":22.97,"n":567,"o":23,"t":"2026-10-21T18:30:00Z","v":22234,"vw":22.999801},{"c":22.97,"h":23.06,"l":22.95,"n":640,"o":23.05,"t":"2026-10-21T18:45:00Z","v":39431,"vw":22.997342},{"c":22.98,"h":23.035,"l":22.95,"n":847,"o":22.97,"t":"2026-10-21T19:00:00Z","v":57007,"vw":22.98091},{"c":23.015,"h":23.06,"l":22.94,"n":1107,"o":22.99,"t":"2026-10-21T19:15:00Z","v":97862,"vw":22.977346},{"c":23.115,"h":23.13,"l":23.015,"n":1073,"o":23.015,"t":"2026-10-21T19:30:00Z","v":51247,"vw":23.087503},{"c":23.01,"h":23.14,"l":22.96,"n":3664,"o":23.115,"t":"2026-10-21T19:45:00Z","v":274708,"vw":23.015143},{"c":23.01,"h":23.01,"l":23.01,"n":48,"o":23.01,"t":"2026-10-21T20:00:00Z","v":369075,"vw":23.01},{"c":23.3,"h":23.3,"l":23.3,"n":48,"o":23.3,"t":"2026-10-21T20:45:00Z","v":4027,"vw":23.3},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-21T21:30:00Z","v":193,"vw":23.01},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-10-21T21:45:00Z","v":122,"vw":22.74},{"c":22.79,"h":22.9,"l":22.69,"n":79,"o":22.7,"t":"2026-10-22T11:45:00Z","v":9908,"vw":22.80387},{"c":22.79,"h":22.79,"l":22.78,"n":7,"o":22.79,"t":"2026-10-22T13:00:00Z","v":927,"vw":22.786815},{"c":23.3,"h":23.32,"l":22.66,"n":260,"o":23,"t":"2026-10-22T13:30:00Z","v":27505,"vw":23.068986},{"c":23.47,"h":23.59,"l":23.18,"n":324,"o":23.295,"t":"2026-10-22T13:45:00Z","v":21582,"vw":23.370833},{"c":23.21,"h":23.48,"l":23.2,"n":444,"o":23.48,"t":"2026-10-22T14:00:00Z","v":20222,"vw":23.301901},{"c":23.065,"h":23.28,"l":23.06,"n":563,"o":23.19,"t":"2026-10-22T14:15:00Z","v":38756,"vw":23.178499},{"c":23.2,"h":23.2,"l":23.01,"n":829,"o":23.08,"t":"2026-10-22T14:30:00Z","v":55424,"vw":23.054718},{"c":23.175,"h":23.21,"l":23.115,"n":434,"o":23.18,"t":"2026-10-22T14:45:00Z","v":18953,"vw":23.155592},{"c":23.135,"h":23.185,"l":23.05,"n":432,"o":23.185,"t":"2026-10-22T15:00:00Z","v":22703,"vw":23.100726},{"c":23.21,"h":23.24,"l":23.135,"n":525,"o":23.14,"t":"2026-10-22T15:15:00Z","v":25327,"vw":23.189238},{"c":23.23,"h":23.27,"l":23.18,"n":432,"o":23.22,"t":"2026-10-22T15:30:00Z","v":20969,"vw":23.228978},{"c":23.25,"h":23.275,"l":23.2175,"n":446,"o":23.22,"t":"2026-10-22T15:45:00Z","v":18625,"vw":23.238436},{"c":23.13,"h":23.27,"l":23.11,"n":465,"o":23.25,"t":"2026-10-22T16:00:00Z","v":18741,"vw":23.184767},{"c":23.21,"h":23.22,"l":23.14,"n":590,"o":23.14,"t":"2026-10-22T16:15:00Z","v":27535,"vw":23.17818},{"c":22.97,"h":23.255,"l":22.94,"n":785,"o":23.22,"t":"2026-10-22T16:30:00Z","v":43149,"vw":23.101018},{"c":22.98,"h":23.03,"l":22.87,"n":622,"o":22.96,"t":"2026-10-22T16:45:00Z","v":28879,"vw":22.941902},{"c":22.915,"h":22.97,"l":22.815,"n":453,"o":22.97,"t":"2026-10-22T17:00:00Z","v":22353,"vw":22.891506},{"c":22.905,"h":22.98,"l":22.89,"n":522,"o":22.93,"t":"2026-10-22T17:15:00Z","v":28843,"vw":22.936139},{"c":22.93,"h":23.04,"l":22.89,"n":504,"o":22.905,"t":"2026-10-22T17:30:00Z","v":25138,"vw":22.958719},{"c":22.92,"h":22.96,"l":22.91,"n":366,"o":22.93,"t":"2026-10-22T17:45:00Z","v":19057,"vw":22.933501},{"c":23.01,"h":23.12,"l":22.875,"n":1192,"o":22.92,"t":"2026-10-22T18:00:00Z","v":136483,"vw":22.989737},{"c":23.1,"h":23.15,"l":22.98,"n":1013,"o":23,"t":"2026-10-22T18:15:00Z","v":48792,"vw":23.088554},{"c":23.04,"h":23.12,"l":23.03,"n":707,"o":23.09,"t":"2026-10-22T18:30:00Z","v":42113,"vw":23.087846},{"c":23.08,"h":23.1,"l":23.03,"n":690,"o":23.03,"t":"2026-10-22T18:45:00Z","v":37810,"vw":23.070145},{"c":23.08,"h":23.1,"l":22.975,"n":741,"o":23.06,"t":"2026-10-22T19:00:00Z","v":39827,"vw":23.041381},{"c":23.08,"h":23.12,"l":23.06,"n":786,"o":23.09,"t":"2026-10-22T19:15:00Z","v":38658,"vw":23.086321},{"c":22.93,"h":23.1,"l":22.92,"n":1264,"o":23.08,"t":"2026-10-22T19:30:00Z","v":88363,"vw":23.021006},{"c":22.83,"h":22.95,"l":22.76,"n":3097,"o":22.93,"t":"2026-10-22T19:45:00Z","v":273822,"vw":22.832622},{"c":22.82,"h":22.82,"l":22.82,"n":37,"o":22.82,"t":"2026-10-22T20:00:00Z","v":341102,"vw":22.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5504698359135605,"strike":28.990603281728788,"iv":0.8608009038351331,"gamma":0.05082120107066789,"theta":-0.027066135944520064,"vega":0.017926870684282472,"rho":0.0031139896560766996,"breakevenPct":29.452555292034837},{"delta":0.25,"premium":0.7045539747076919,"strike":27.477230126461542,"iv":0.8173809528660133,"gamma":0.0602740049264802,"theta":-0.029292546848843817,"vega":0.02037095495698868,"rho":0.003887614402090952,"breakevenPct":23.495986420548785},{"delta":0.3,"premium":0.9491859243697478,"strike":26.740546218487395,"iv":0.859754306722689,"gamma":0.06255136554621848,"theta":-0.03367237394957983,"vega":0.022226470588235292,"rho":0.004599734190728962,"breakevenPct":21.33975522724427},{"delta":0.35,"premium":1.2511817226890756,"strike":26.215336134453782,"iv":0.9363824579831932,"gamma":0.061238340336134456,"theta":-0.03908203781512605,"vega":0.02369705882352941,"rho":0.0052689605052182896,"breakevenPct":20.361603230249155},{"delta":0.4,"premium":1.8857261671624352,"strike":27.066007182538062,"iv":1.2763830159177347,"gamma":0.050983952244961966,"theta":-0.05534080819260115,"vega":0.02481293396029451,"rho":0.005683528324314983,"breakevenPct":26.869997150308926},{"delta":0.45,"premium":1.8735865724381624,"strike":24.607773851590107,"iv":0.9925109540636041,"gamma":0.062116961130742054,"theta":-0.04424770318021201,"vega":0.025335335689045935,"rho":0.006587777815060616,"breakevenPct":16.044524206959984},{"delta":0.5,"premium":2.3594522968197875,"strike":24.0188457008245,"iv":1.1022871613663132,"gamma":0.05628657243816255,"theta":-0.04972473498233215,"vega":0.0256886925795053,"rho":0.007118000037127869,"breakevenPct":15.592892189501695},{"delta":0.55,"premium":2.5928000000000004,"strike":23.032,"iv":1.0376528,"gamma":0.059294400000000004,"theta":-0.04660879999999999,"vega":0.025409599999999997,"rho":0.007835816870925117,"breakevenPct":12.290972830850132},{"delta":0.6,"premium":2.4468354430379753,"strike":22.234177215189874,"iv":0.8290107594936711,"gamma":0.0733379746835443,"theta":-0.036697468354430385,"vega":0.0247873417721519,"rho":0.00884170566238408,"breakevenPct":8.155182551392846},{"delta":0.65,"premium":2.52982086406744,"strike":21.629083245521603,"iv":0.7292163329820864,"gamma":0.07841601685985247,"theta":-0.031140674394099052,"vega":0.023635616438356162,"rho":0.009677168340661632,"breakevenPct":5.867239744036107},{"delta":0.7,"premium":2.7142255005268705,"strike":21.102212855637514,"iv":0.6771088514225502,"gamma":0.07957513171759746,"theta":-0.027505268703898845,"vega":0.022265753424657534,"rho":0.010437056775871806,"breakevenPct":4.36651339248196},{"delta":0.75,"premium":3.0753887559808613,"strike":20.517942583732058,"iv":0.6640112440191388,"gamma":0.07372607655502392,"theta":-0.024727153110047848,"vega":0.020264593301435405,"rho":0.01106480478237816,"breakevenPct":3.388831462370371},{"delta":0.8,"premium":3.589896373056996,"strike":19.82642487046632,"iv":0.6807090673575131,"gamma":0.06428393782383418,"theta":-0.022621502590673574,"vega":0.018018134715025905,"rho":0.01157503066554533,"breakevenPct":2.6131518121091863},{"delta":0.85,"premium":5.548671874999999,"strike":17.868750000000002,"iv":0.9724506249999998,"gamma":0.038974375000000006,"theta":-0.026254374999999996,"vega":0.014955625,"rho":0.010957220308317804,"breakevenPct":2.6179749123575777},{"delta":0.9,"premium":6.533333333333335,"strike":16.666666666666664,"iv":0.9707666666666668,"gamma":0.028399999999999988,"theta":-0.019999999999999997,"vega":0.011166666666666663,"rho":0.011095322561505421,"breakevenPct":1.6652059596844824}],"put":[{"delta":0.1,"premium":2.297751373721204,"strike":10.13491757672774,"iv":4.145781037280077,"gamma":0.006633687107311006,"theta":-0.079892375788039,"vega":0.011261927295608496,"rho":-0.003648280852798542,"breakevenPct":65.6565898203044},{"delta":0.15,"premium":2.25,"strike":13.681587461214523,"iv":2.9317185117289357,"gamma":0.012415305911297646,"theta":-0.07505562868982754,"vega":0.014970866030526275,"rho":-0.004525606635426304,"breakevenPct":49.905401134029255},{"delta":0.2,"premium":2.4,"strike":16.32779948045915,"iv":2.3467673098848127,"gamma":0.01862782981844135,"theta":-0.0719510732938314,"vega":0.017973724832036176,"rho":-0.005560878043069909,"breakevenPct":38.96669815749716},{"delta":0.25,"premium":2.4048432699665585,"strike":18.387461597324684,"iv":1.884442207867679,"gamma":0.02651728021367235,"theta":-0.06505027831561384,"vega":0.020357776343223336,"rho":-0.006480640024794516,"breakevenPct":29.962233447159846},{"delta":0.3,"premium":2.419240837696335,"strike":20.028795811518325,"iv":1.5403204188481676,"gamma":0.03509659685863874,"theta":-0.058349476439790576,"vega":0.022334554973821988,"rho":-0.007400409053459096,"breakevenPct":22.83280029000005},{"delta":0.35,"premium":2.2754892367906066,"strike":21.252446183953033,"iv":1.2271035225048925,"gamma":0.04694285714285714,"theta":-0.04919315068493151,"vega":0.023777690802348338,"rho":-0.008208379556331661,"breakevenPct":16.840679460287358},{"delta":0.4,"premium":2.429429429429429,"strike":22.177177177177178,"iv":1.100603903903904,"gamma":0.05480960960960962,"theta":-0.045788888888888886,"vega":0.02475945945945946,"rho":-0.009248453330687492,"breakevenPct":13.462980947643526},{"delta":0.45,"premium":2.4481981981981984,"strike":22.92792792792793,"iv":0.9485018018018017,"gamma":0.06501981981981983,"theta":-0.04023333333333333,"vega":0.025435135135135133,"rho":-0.010184585653103434,"breakevenPct":10.255347371911787},{"delta":0.5,"premium":2.45,"strike":23.44885799404171,"iv":0.8303484607745779,"gamma":0.07556067527308839,"theta":-0.03498699106256206,"vega":0.02545511420059583,"rho":-0.011107572900758266,"breakevenPct":7.980464530930287},{"delta":0.55,"premium":2.45,"strike":23.945382323733863,"iv":0.7158002979145978,"gamma":0.0861366434955313,"theta":-0.029773485600794434,"vega":0.025405461767626612,"rho":-0.012029164211270328,"breakevenPct":5.804634865320492},{"delta":0.6,"premium":2.527418232428671,"strike":24.309672929714683,"iv":0.6478924147529577,"gamma":0.09222379958246346,"theta":-0.025793597773138485,"vega":0.02447098121085595,"rho":-0.013005969570207419,"breakevenPct":4.54752542819451},{"delta":0.65,"premium":2.6144050104384133,"strike":24.657620041753653,"iv":0.5857490605427975,"gamma":0.0977561586638831,"theta":-0.021966179540709813,"vega":0.023427139874739038,"rho":-0.01398959913737682,"breakevenPct":3.4039656822294457},{"delta":0.7,"premium":2.707862407862407,"strike":25.00982800982801,"iv":0.5246727272727272,"gamma":0.10303488943488945,"theta":-0.018169533169533174,"vega":0.02236658476658477,"rho":-0.014978044304698375,"breakevenPct":2.270089386653803},{"delta":0.75,"premium":3.1992628992628993,"strike":25.624078624078624,"iv":0.5292181818181818,"gamma":0.09271547911547912,"theta":-0.016265356265356266,"vega":0.02027813267813268,"rho":-0.01626264888137766,"breakevenPct":1.7317452900274986},{"delta":0.8,"premium":3.790419161676648,"strike":26.33190761334474,"iv":0.5320663815226689,"gamma":0.08072437981180494,"theta":-0.013888537211291697,"vega":0.017755346449957222,"rho":-0.017623849014681295,"breakevenPct":1.2204712897980179},{"delta":0.85,"premium":4.538922155688623,"strike":27.187339606501283,"iv":0.5322374679213002,"gamma":0.06609649272882806,"theta":-0.010766210436270317,"vega":0.014547476475620187,"rho":-0.019105864819773843,"breakevenPct":0.75189548285425}]},"raw":{"call":[{"delta":0.2,"premium":0.5504698359135605,"strike":28.990603281728788,"iv":0.8608009038351331,"gamma":0.05082120107066789,"theta":-0.027066135944520064,"vega":0.017926870684282472,"rho":0.0031139896560766996,"breakevenPct":29.452555292034837},{"delta":0.25,"premium":0.7045539747076919,"strike":27.477230126461542,"iv":0.8173809528660133,"gamma":0.0602740049264802,"theta":-0.029292546848843817,"vega":0.02037095495698868,"rho":0.003887614402090952,"breakevenPct":23.495986420548785},{"delta":0.3,"premium":0.9491859243697478,"strike":26.740546218487395,"iv":0.859754306722689,"gamma":0.06255136554621848,"theta":-0.03367237394957983,"vega":0.022226470588235292,"rho":0.004599734190728962,"breakevenPct":21.33975522724427},{"delta":0.35,"premium":1.2511817226890756,"strike":26.215336134453782,"iv":0.9363824579831932,"gamma":0.061238340336134456,"theta":-0.03908203781512605,"vega":0.02369705882352941,"rho":0.0052689605052182896,"breakevenPct":20.361603230249155},{"delta":0.4,"premium":1.8857261671624352,"strike":27.066007182538062,"iv":1.2763830159177347,"gamma":0.050983952244961966,"theta":-0.05534080819260115,"vega":0.02481293396029451,"rho":0.005683528324314983,"breakevenPct":26.869997150308926},{"delta":0.45,"premium":1.8735865724381624,"strike":24.607773851590107,"iv":0.9925109540636041,"gamma":0.062116961130742054,"theta":-0.04424770318021201,"vega":0.025335335689045935,"rho":0.006587777815060616,"breakevenPct":16.044524206959984},{"delta":0.5,"premium":2.3594522968197875,"strike":24.0188457008245,"iv":1.1022871613663132,"gamma":0.05628657243816255,"theta":-0.04972473498233215,"vega":0.0256886925795053,"rho":0.007118000037127869,"breakevenPct":15.592892189501695},{"delta":0.55,"premium":2.5928000000000004,"strike":23.032,"iv":1.0376528,"gamma":0.059294400000000004,"theta":-0.04660879999999999,"vega":0.025409599999999997,"rho":0.007835816870925117,"breakevenPct":12.290972830850132},{"delta":0.6,"premium":2.4468354430379753,"strike":22.234177215189874,"iv":0.8290107594936711,"gamma":0.0733379746835443,"theta":-0.036697468354430385,"vega":0.0247873417721519,"rho":0.00884170566238408,"breakevenPct":8.155182551392846},{"delta":0.65,"premium":2.52982086406744,"strike":21.629083245521603,"iv":0.7292163329820864,"gamma":0.07841601685985247,"theta":-0.031140674394099052,"vega":0.023635616438356162,"rho":0.009677168340661632,"breakevenPct":5.867239744036107},{"delta":0.7,"premium":2.7142255005268705,"strike":21.102212855637514,"iv":0.6771088514225502,"gamma":0.07957513171759746,"theta":-0.027505268703898845,"vega":0.022265753424657534,"rho":0.010437056775871806,"breakevenPct":4.36651339248196},{"delta":0.75,"premium":3.0753887559808613,"strike":20.517942583732058,"iv":0.6640112440191388,"gamma":0.07372607655502392,"theta":-0.024727153110047848,"vega":0.020264593301435405,"rho":0.01106480478237816,"breakevenPct":3.388831462370371},{"delta":0.8,"premium":3.589896373056996,"strike":19.82642487046632,"iv":0.6807090673575131,"gamma":0.06428393782383418,"theta":-0.022621502590673574,"vega":0.018018134715025905,"rho":0.01157503066554533,"breakevenPct":2.6131518121091863},{"delta":0.85,"premium":5.548671874999999,"strike":17.868750000000002,"iv":0.9724506249999998,"gamma":0.038974375000000006,"theta":-0.026254374999999996,"vega":0.014955625,"rho":0.010957220308317804,"breakevenPct":2.6179749123575777},{"delta":0.9,"premium":6.533333333333335,"strike":16.666666666666664,"iv":0.9707666666666668,"gamma":0.028399999999999988,"theta":-0.019999999999999997,"vega":0.011166666666666663,"rho":0.011095322561505421,"breakevenPct":1.6652059596844824}],"put":[{"delta":0.1,"premium":2.297751373721204,"strike":10.13491757672774,"iv":4.145781037280077,"gamma":0.006633687107311006,"theta":-0.079892375788039,"vega":0.011261927295608496,"rho":-0.003648280852798542,"breakevenPct":65.6565898203044},{"delta":0.15,"premium":2.25,"strike":13.681587461214523,"iv":2.9317185117289357,"gamma":0.012415305911297646,"theta":-0.07505562868982754,"vega":0.014970866030526275,"rho":-0.004525606635426304,"breakevenPct":49.905401134029255},{"delta":0.2,"premium":2.4,"strike":16.32779948045915,"iv":2.3467673098848127,"gamma":0.01862782981844135,"theta":-0.0719510732938314,"vega":0.017973724832036176,"rho":-0.005560878043069909,"breakevenPct":38.96669815749716},{"delta":0.25,"premium":2.4048432699665585,"strike":18.387461597324684,"iv":1.884442207867679,"gamma":0.02651728021367235,"theta":-0.06505027831561384,"vega":0.020357776343223336,"rho":-0.006480640024794516,"breakevenPct":29.962233447159846},{"delta":0.3,"premium":2.419240837696335,"strike":20.028795811518325,"iv":1.5403204188481676,"gamma":0.03509659685863874,"theta":-0.058349476439790576,"vega":0.022334554973821988,"rho":-0.007400409053459096,"breakevenPct":22.83280029000005},{"delta":0.35,"premium":2.2754892367906066,"strike":21.252446183953033,"iv":1.2271035225048925,"gamma":0.04694285714285714,"theta":-0.04919315068493151,"vega":0.023777690802348338,"rho":-0.008208379556331661,"breakevenPct":16.840679460287358},{"delta":0.4,"premium":2.429429429429429,"strike":22.177177177177178,"iv":1.100603903903904,"gamma":0.05480960960960962,"theta":-0.045788888888888886,"vega":0.02475945945945946,"rho":-0.009248453330687492,"breakevenPct":13.462980947643526},{"delta":0.45,"premium":2.4481981981981984,"strike":22.92792792792793,"iv":0.9485018018018017,"gamma":0.06501981981981983,"theta":-0.04023333333333333,"vega":0.025435135135135133,"rho":-0.010184585653103434,"breakevenPct":10.255347371911787},{"delta":0.5,"premium":2.45,"strike":23.44885799404171,"iv":0.8303484607745779,"gamma":0.07556067527308839,"theta":-0.03498699106256206,"vega":0.02545511420059583,"rho":-0.011107572900758266,"breakevenPct":7.980464530930287},{"delta":0.55,"premium":2.45,"strike":23.945382323733863,"iv":0.7158002979145978,"gamma":0.0861366434955313,"theta":-0.029773485600794434,"vega":0.025405461767626612,"rho":-0.012029164211270328,"breakevenPct":5.804634865320492},{"delta":0.6,"premium":2.527418232428671,"strike":24.309672929714683,"iv":0.6478924147529577,"gamma":0.09222379958246346,"theta":-0.025793597773138485,"vega":0.02447098121085595,"rho":-0.013005969570207419,"breakevenPct":4.54752542819451},{"delta":0.65,"premium":2.6144050104384133,"strike":24.657620041753653,"iv":0.5857490605427975,"gamma":0.0977561586638831,"theta":-0.021966179540709813,"vega":0.023427139874739038,"rho":-0.01398959913737682,"breakevenPct":3.4039656822294457},{"delta":0.7,"premium":2.707862407862407,"strike":25.00982800982801,"iv":0.5246727272727272,"gamma":0.10303488943488945,"theta":-0.018169533169533174,"vega":0.02236658476658477,"rho":-0.014978044304698375,"breakevenPct":2.270089386653803},{"delta":0.75,"premium":3.1992628992628993,"strike":25.624078624078624,"iv":0.5292181818181818,"gamma":0.09271547911547912,"theta":-0.016265356265356266,"vega":0.02027813267813268,"rho":-0.01626264888137766,"breakevenPct":1.7317452900274986},{"delta":0.8,"premium":3.790419161676648,"strike":26.33190761334474,"iv":0.5320663815226689,"gamma":0.08072437981180494,"theta":-0.013888537211291697,"vega":0.017755346449957222,"rho":-0.017623849014681295,"breakevenPct":1.2204712897980179},{"delta":0.85,"premium":4.538922155688623,"strike":27.187339606501283,"iv":0.5322374679213002,"gamma":0.06609649272882806,"theta":-0.010766210436270317,"vega":0.014547476475620187,"rho":-0.019105864819773843,"breakevenPct":0.75189548285425}]}},"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"}}