{"symbol":"VTS","url":"https://intraalpha.com/companies/VTS","capturedAt":"2026-10-22T23:49:51.113Z","state":"ready","quote":{"symbol":"VTS","last_price":17.84,"prev_close":17.92,"regular_close":17.84,"change":-0.08,"change_pct":-0.4464,"regular_change":-0.08,"regular_change_pct":-0.4464,"extended_change":0,"extended_change_pct":0,"bid":16.8,"ask":18.51,"bid_size":100,"ask_size":1000,"volume":378538,"vwap":17.846043,"open":18.14,"high":18.15,"low":17.63,"close":17.84,"trade_count":6595,"last_trade_at":"2026-10-22T23:00:00.003138323Z","last_quote_at":"2026-10-22T20:30:55.938260005Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:25.755710645-04:00","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":"VTS","fetched_at":"2026-10-22T23:49:49.663663+00:00","name":"Vitesse Energy Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Vitesse Energy Inc (VTS) is a dynamic oil and gas exploration and production firm strategically focused on optimizing its diverse asset portfolio across the United States. Committed to sustainability and operational excellence, Vitesse employs innovative technologies to enhance production efficiencies while prioritizing environmental stewardship. The company's proficient management team, with deep industry expertise, drives disciplined capital allocation and strategic initiatives designed to capture market opportunities. Positioned for growth, Vitesse is dedicated to delivering substantial long-term value for its shareholders through a balanced approach to resource development and innovation.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":754509000,"ebitda":130840000,"pe_ratio":null,"peg_ratio":null,"book_value":14.58,"dividend_per_share":2,"dividend_yield":0.11,"eps":-0.28,"revenue_ttm":258954000,"gross_profit_ttm":189593000,"profit_margin":-0.0434,"operating_margin_ttm":0.52,"return_on_assets_ttm":-0.0023,"return_on_equity_ttm":-0.0174,"quarterly_earnings_growth":0.279,"quarterly_revenue_growth":0.092,"analyst_target_price":21.5,"analyst_number":0,"beta":0.641,"fifty_two_week_high":21.31,"fifty_two_week_low":14.65,"fifty_day_ma":17.32,"two_hundred_day_ma":18.03,"shares_outstanding":42104300,"forward_pe":909.09,"price_to_sales":2.914,"price_to_book":1.132,"ev_to_revenue":3.061,"ev_to_ebitda":6.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:49.663663+00:00"},"optionObservedAt":"2026-10-22T19:55:12.179Z","bars":[{"c":17.275,"h":17.51,"l":17.275,"n":79,"o":17.51,"t":"2026-10-15T13:30:00Z","v":11474,"vw":17.470349},{"c":17.38,"h":17.425,"l":17.27,"n":104,"o":17.32,"t":"2026-10-15T13:35:00Z","v":6555,"vw":17.359817},{"c":17.45,"h":17.45,"l":17.39,"n":90,"o":17.39,"t":"2026-10-15T13:40:00Z","v":9058,"vw":17.411978},{"c":17.35,"h":17.43,"l":17.35,"n":116,"o":17.43,"t":"2026-10-15T13:45:00Z","v":4750,"vw":17.394308},{"c":17.25,"h":17.32,"l":17.23,"n":74,"o":17.32,"t":"2026-10-15T13:50:00Z","v":2968,"vw":17.262179},{"c":17.32,"h":17.32,"l":17.24,"n":141,"o":17.25,"t":"2026-10-15T13:55:00Z","v":13055,"vw":17.275722},{"c":17.3,"h":17.325,"l":17.29,"n":51,"o":17.31,"t":"2026-10-15T14:00:00Z","v":2058,"vw":17.3075},{"c":17.335,"h":17.335,"l":17.28,"n":113,"o":17.285,"t":"2026-10-15T14:05:00Z","v":8916,"vw":17.30587},{"c":17.365,"h":17.38,"l":17.35,"n":85,"o":17.35,"t":"2026-10-15T14:10:00Z","v":1768,"vw":17.361974},{"c":17.375,"h":17.38,"l":17.355,"n":125,"o":17.37,"t":"2026-10-15T14:15:00Z","v":4873,"vw":17.368265},{"c":17.33,"h":17.39,"l":17.33,"n":94,"o":17.3809,"t":"2026-10-15T14:20:00Z","v":2972,"vw":17.360787},{"c":17.37,"h":17.37,"l":17.33,"n":103,"o":17.33,"t":"2026-10-15T14:25:00Z","v":5316,"vw":17.347575},{"c":17.4,"h":17.4,"l":17.37,"n":71,"o":17.38,"t":"2026-10-15T14:30:00Z","v":5280,"vw":17.38919},{"c":17.41,"h":17.41,"l":17.4,"n":202,"o":17.41,"t":"2026-10-15T14:35:00Z","v":2280,"vw":17.402282},{"c":17.41,"h":17.42,"l":17.41,"n":40,"o":17.42,"t":"2026-10-15T14:40:00Z","v":627,"vw":17.416452},{"c":17.415,"h":17.415,"l":17.405,"n":47,"o":17.41,"t":"2026-10-15T14:45:00Z","v":832,"vw":17.410127},{"c":17.449,"h":17.45,"l":17.43,"n":42,"o":17.43,"t":"2026-10-15T14:50:00Z","v":700,"vw":17.441843},{"c":17.42,"h":17.45,"l":17.42,"n":79,"o":17.445,"t":"2026-10-15T14:55:00Z","v":4138,"vw":17.430886},{"c":17.42,"h":17.42,"l":17.42,"n":20,"o":17.42,"t":"2026-10-15T15:00:00Z","v":819,"vw":17.42},{"c":17.45,"h":17.475,"l":17.39,"n":205,"o":17.4,"t":"2026-10-15T15:05:00Z","v":14056,"vw":17.428127},{"c":17.43,"h":17.43,"l":17.43,"n":35,"o":17.43,"t":"2026-10-15T15:10:00Z","v":770,"vw":17.43},{"c":17.45,"h":17.45,"l":17.42,"n":31,"o":17.42,"t":"2026-10-15T15:15:00Z","v":2793,"vw":17.433947},{"c":17.48,"h":17.49,"l":17.47,"n":56,"o":17.48,"t":"2026-10-15T15:20:00Z","v":1365,"vw":17.481579},{"c":17.5,"h":17.5,"l":17.48,"n":37,"o":17.48,"t":"2026-10-15T15:25:00Z","v":870,"vw":17.496},{"c":17.49,"h":17.51,"l":17.49,"n":43,"o":17.51,"t":"2026-10-15T15:30:00Z","v":1149,"vw":17.504138},{"c":17.48,"h":17.48,"l":17.46,"n":54,"o":17.46,"t":"2026-10-15T15:35:00Z","v":1272,"vw":17.4775},{"c":17.471,"h":17.48,"l":17.471,"n":18,"o":17.48,"t":"2026-10-15T15:45:00Z","v":289,"vw":17.4755},{"c":17.495,"h":17.5,"l":17.495,"n":20,"o":17.5,"t":"2026-10-15T15:50:00Z","v":529,"vw":17.496667},{"c":17.49,"h":17.51,"l":17.49,"n":48,"o":17.495,"t":"2026-10-15T15:55:00Z","v":722,"vw":17.49875},{"c":17.505,"h":17.505,"l":17.5,"n":20,"o":17.505,"t":"2026-10-15T16:00:00Z","v":553,"vw":17.503663},{"c":17.49,"h":17.49,"l":17.49,"n":11,"o":17.49,"t":"2026-10-15T16:05:00Z","v":400,"vw":17.49},{"c":17.51,"h":17.52,"l":17.49,"n":90,"o":17.5099,"t":"2026-10-15T16:10:00Z","v":6462,"vw":17.505212},{"c":17.485,"h":17.51,"l":17.485,"n":62,"o":17.51,"t":"2026-10-15T16:15:00Z","v":2480,"vw":17.49697},{"c":17.47,"h":17.47,"l":17.46,"n":52,"o":17.47,"t":"2026-10-15T16:20:00Z","v":1828,"vw":17.46707},{"c":17.47,"h":17.47,"l":17.47,"n":26,"o":17.47,"t":"2026-10-15T16:25:00Z","v":404,"vw":17.47},{"c":17.49,"h":17.51,"l":17.49,"n":106,"o":17.49,"t":"2026-10-15T16:35:00Z","v":6905,"vw":17.499096},{"c":17.47,"h":17.48,"l":17.47,"n":56,"o":17.48,"t":"2026-10-15T16:40:00Z","v":1855,"vw":17.475255},{"c":17.49,"h":17.5,"l":17.48,"n":42,"o":17.48,"t":"2026-10-15T16:45:00Z","v":960,"vw":17.490741},{"c":17.49,"h":17.49,"l":17.49,"n":10,"o":17.49,"t":"2026-10-15T16:50:00Z","v":231,"vw":17.49},{"c":17.47,"h":17.5,"l":17.47,"n":72,"o":17.49,"t":"2026-10-15T16:55:00Z","v":4560,"vw":17.483388},{"c":17.45,"h":17.46,"l":17.4381,"n":48,"o":17.46,"t":"2026-10-15T17:00:00Z","v":6831,"vw":17.443239},{"c":17.46,"h":17.46,"l":17.46,"n":16,"o":17.46,"t":"2026-10-15T17:05:00Z","v":390,"vw":17.46},{"c":17.49,"h":17.49,"l":17.45,"n":75,"o":17.46,"t":"2026-10-15T17:10:00Z","v":14252,"vw":17.482686},{"c":17.51,"h":17.51,"l":17.47,"n":43,"o":17.47,"t":"2026-10-15T17:15:00Z","v":2143,"vw":17.485568},{"c":17.48,"h":17.48,"l":17.48,"n":13,"o":17.48,"t":"2026-10-15T17:20:00Z","v":237,"vw":17.48},{"c":17.48,"h":17.48,"l":17.48,"n":4,"o":17.48,"t":"2026-10-15T17:25:00Z","v":157,"vw":17.48},{"c":17.48,"h":17.48,"l":17.48,"n":22,"o":17.48,"t":"2026-10-15T17:30:00Z","v":712,"vw":17.48},{"c":17.46,"h":17.48,"l":17.46,"n":55,"o":17.48,"t":"2026-10-15T17:35:00Z","v":1427,"vw":17.468333},{"c":17.49,"h":17.49,"l":17.475,"n":34,"o":17.475,"t":"2026-10-15T17:40:00Z","v":625,"vw":17.478807},{"c":17.485,"h":17.485,"l":17.4791,"n":46,"o":17.48,"t":"2026-10-15T17:45:00Z","v":2506,"vw":17.482438},{"c":17.5,"h":17.5,"l":17.5,"n":18,"o":17.5,"t":"2026-10-15T17:50:00Z","v":739,"vw":17.5},{"c":17.5,"h":17.51,"l":17.5,"n":84,"o":17.505,"t":"2026-10-15T17:55:00Z","v":5146,"vw":17.5016},{"c":17.505,"h":17.51,"l":17.49,"n":97,"o":17.505,"t":"2026-10-15T18:00:00Z","v":6854,"vw":17.500537},{"c":17.479,"h":17.495,"l":17.479,"n":84,"o":17.49,"t":"2026-10-15T18:10:00Z","v":3265,"vw":17.486248},{"c":17.465,"h":17.47,"l":17.46,"n":80,"o":17.47,"t":"2026-10-15T18:15:00Z","v":1610,"vw":17.465625},{"c":17.45,"h":17.47,"l":17.45,"n":102,"o":17.47,"t":"2026-10-15T18:20:00Z","v":2574,"vw":17.459849},{"c":17.49,"h":17.49,"l":17.45,"n":131,"o":17.45,"t":"2026-10-15T18:25:00Z","v":14986,"vw":17.466673},{"c":17.47,"h":17.48,"l":17.47,"n":29,"o":17.48,"t":"2026-10-15T18:30:00Z","v":1497,"vw":17.471429},{"c":17.46,"h":17.47,"l":17.46,"n":67,"o":17.46,"t":"2026-10-15T18:35:00Z","v":2821,"vw":17.462395},{"c":17.49,"h":17.5,"l":17.47,"n":47,"o":17.47,"t":"2026-10-15T18:40:00Z","v":5106,"vw":17.476265},{"c":17.475,"h":17.475,"l":17.47,"n":40,"o":17.47,"t":"2026-10-15T18:45:00Z","v":1976,"vw":17.474578},{"c":17.429,"h":17.46,"l":17.429,"n":79,"o":17.46,"t":"2026-10-15T18:50:00Z","v":7114,"vw":17.44684},{"c":17.44,"h":17.44,"l":17.43,"n":66,"o":17.43,"t":"2026-10-15T18:55:00Z","v":1781,"vw":17.436757},{"c":17.455,"h":17.455,"l":17.4454,"n":56,"o":17.4454,"t":"2026-10-15T19:00:00Z","v":1637,"vw":17.452567},{"c":17.435,"h":17.44,"l":17.43,"n":60,"o":17.44,"t":"2026-10-15T19:05:00Z","v":2297,"vw":17.43492},{"c":17.435,"h":17.435,"l":17.435,"n":21,"o":17.435,"t":"2026-10-15T19:10:00Z","v":461,"vw":17.435},{"c":17.425,"h":17.43,"l":17.425,"n":68,"o":17.43,"t":"2026-10-15T19:15:00Z","v":2235,"vw":17.428182},{"c":17.415,"h":17.425,"l":17.415,"n":115,"o":17.421,"t":"2026-10-15T19:20:00Z","v":3145,"vw":17.420688},{"c":17.39,"h":17.425,"l":17.39,"n":147,"o":17.415,"t":"2026-10-15T19:25:00Z","v":4339,"vw":17.413616},{"c":17.361,"h":17.382,"l":17.361,"n":103,"o":17.382,"t":"2026-10-15T19:30:00Z","v":2311,"vw":17.373656},{"c":17.34,"h":17.38,"l":17.34,"n":106,"o":17.37,"t":"2026-10-15T19:35:00Z","v":2480,"vw":17.363846},{"c":17.335,"h":17.35,"l":17.331,"n":127,"o":17.34,"t":"2026-10-15T19:40:00Z","v":3231,"vw":17.340682},{"c":17.38,"h":17.38,"l":17.335,"n":186,"o":17.34,"t":"2026-10-15T19:45:00Z","v":7309,"vw":17.356593},{"c":17.401,"h":17.41,"l":17.375,"n":359,"o":17.39,"t":"2026-10-15T19:50:00Z","v":15969,"vw":17.395254},{"c":17.39,"h":17.4,"l":17.36,"n":518,"o":17.4,"t":"2026-10-15T19:55:00Z","v":19714,"vw":17.380459},{"c":17.5,"h":17.5,"l":17.41,"n":17,"o":17.41,"t":"2026-10-15T20:00:00Z","v":90325,"vw":17.410215},{"c":17.56,"h":17.56,"l":17.52,"n":44,"o":17.52,"t":"2026-10-16T13:30:00Z","v":7726,"vw":17.52171},{"c":17.6,"h":17.6,"l":17.55,"n":63,"o":17.5825,"t":"2026-10-16T13:35:00Z","v":1901,"vw":17.582259},{"c":17.56,"h":17.58,"l":17.53,"n":36,"o":17.58,"t":"2026-10-16T13:40:00Z","v":2157,"vw":17.56},{"c":17.65,"h":17.65,"l":17.57,"n":35,"o":17.57,"t":"2026-10-16T13:45:00Z","v":1482,"vw":17.615673},{"c":17.705,"h":17.705,"l":17.65,"n":51,"o":17.65,"t":"2026-10-16T13:50:00Z","v":1827,"vw":17.67375},{"c":17.7,"h":17.72,"l":17.6915,"n":51,"o":17.7,"t":"2026-10-16T13:55:00Z","v":4771,"vw":17.708578},{"c":17.72,"h":17.73,"l":17.7,"n":74,"o":17.7,"t":"2026-10-16T14:00:00Z","v":2235,"vw":17.716154},{"c":17.7196,"h":17.73,"l":17.71,"n":22,"o":17.73,"t":"2026-10-16T14:05:00Z","v":1074,"vw":17.723201},{"c":17.68,"h":17.72,"l":17.68,"n":59,"o":17.72,"t":"2026-10-16T14:10:00Z","v":1850,"vw":17.694959},{"c":17.7347,"h":17.7347,"l":17.69,"n":73,"o":17.69,"t":"2026-10-16T14:15:00Z","v":2590,"vw":17.711242},{"c":17.71,"h":17.71,"l":17.685,"n":80,"o":17.7,"t":"2026-10-16T14:20:00Z","v":3723,"vw":17.695633},{"c":17.705,"h":17.71,"l":17.69,"n":77,"o":17.71,"t":"2026-10-16T14:25:00Z","v":3786,"vw":17.701064},{"c":17.735,"h":17.75,"l":17.705,"n":69,"o":17.705,"t":"2026-10-16T14:30:00Z","v":7835,"vw":17.711632},{"c":17.7,"h":17.72,"l":17.6904,"n":65,"o":17.71,"t":"2026-10-16T14:35:00Z","v":2580,"vw":17.702207},{"c":17.74,"h":17.74,"l":17.71,"n":55,"o":17.71,"t":"2026-10-16T14:40:00Z","v":4448,"vw":17.721578},{"c":17.755,"h":17.755,"l":17.73,"n":55,"o":17.73,"t":"2026-10-16T14:45:00Z","v":1703,"vw":17.747282},{"c":17.78,"h":17.79,"l":17.76,"n":164,"o":17.76,"t":"2026-10-16T14:50:00Z","v":6528,"vw":17.783333},{"c":17.78,"h":17.79,"l":17.77,"n":65,"o":17.78,"t":"2026-10-16T14:55:00Z","v":2711,"vw":17.780425},{"c":17.78,"h":17.78,"l":17.77,"n":60,"o":17.78,"t":"2026-10-16T15:00:00Z","v":2419,"vw":17.777105},{"c":17.775,"h":17.78,"l":17.76,"n":65,"o":17.78,"t":"2026-10-16T15:05:00Z","v":2009,"vw":17.773127},{"c":17.76,"h":17.775,"l":17.76,"n":45,"o":17.775,"t":"2026-10-16T15:10:00Z","v":1627,"vw":17.7675},{"c":17.815,"h":17.815,"l":17.76,"n":101,"o":17.76,"t":"2026-10-16T15:15:00Z","v":8769,"vw":17.800405},{"c":17.825,"h":17.86,"l":17.81,"n":94,"o":17.815,"t":"2026-10-16T15:20:00Z","v":14831,"vw":17.845756},{"c":17.84,"h":17.85,"l":17.83,"n":84,"o":17.83,"t":"2026-10-16T15:25:00Z","v":4713,"vw":17.845946},{"c":17.85,"h":17.85,"l":17.85,"n":21,"o":17.85,"t":"2026-10-16T15:30:00Z","v":743,"vw":17.85},{"c":17.945,"h":17.98,"l":17.86,"n":332,"o":17.86,"t":"2026-10-16T15:35:00Z","v":32742,"vw":17.937729},{"c":17.93,"h":17.95,"l":17.925,"n":77,"o":17.95,"t":"2026-10-16T15:40:00Z","v":3395,"vw":17.935577},{"c":17.97,"h":17.985,"l":17.93,"n":174,"o":17.93,"t":"2026-10-16T15:45:00Z","v":5101,"vw":17.949542},{"c":17.985,"h":17.985,"l":17.97,"n":33,"o":17.97,"t":"2026-10-16T15:50:00Z","v":666,"vw":17.97375},{"c":17.97,"h":18,"l":17.97,"n":37,"o":18,"t":"2026-10-16T15:55:00Z","v":1356,"vw":17.979375},{"c":17.97,"h":17.97,"l":17.97,"n":14,"o":17.97,"t":"2026-10-16T16:00:00Z","v":648,"vw":17.97},{"c":17.965,"h":17.97,"l":17.965,"n":63,"o":17.965,"t":"2026-10-16T16:05:00Z","v":3304,"vw":17.966047},{"c":17.965,"h":17.97,"l":17.965,"n":89,"o":17.97,"t":"2026-10-16T16:10:00Z","v":4406,"vw":17.967885},{"c":18.01,"h":18.01,"l":17.97,"n":135,"o":17.97,"t":"2026-10-16T16:15:00Z","v":5877,"vw":17.996735},{"c":18.02,"h":18.02,"l":18.01,"n":47,"o":18.01,"t":"2026-10-16T16:20:00Z","v":1456,"vw":18.014088},{"c":18.0644,"h":18.065,"l":18.04,"n":44,"o":18.04,"t":"2026-10-16T16:25:00Z","v":2099,"vw":18.058133},{"c":18.07,"h":18.08,"l":18.05,"n":99,"o":18.05,"t":"2026-10-16T16:30:00Z","v":3163,"vw":18.067564},{"c":18.06,"h":18.06,"l":18.06,"n":15,"o":18.06,"t":"2026-10-16T16:35:00Z","v":536,"vw":18.06},{"c":18.065,"h":18.09,"l":18.02,"n":161,"o":18.07,"t":"2026-10-16T16:40:00Z","v":32134,"vw":18.07213},{"c":18.08,"h":18.085,"l":18.05,"n":95,"o":18.05,"t":"2026-10-16T16:45:00Z","v":4137,"vw":18.065876},{"c":18.1258,"h":18.14,"l":18.1,"n":67,"o":18.1,"t":"2026-10-16T16:50:00Z","v":2162,"vw":18.121368},{"c":18.2,"h":18.2,"l":18.13,"n":135,"o":18.13,"t":"2026-10-16T16:55:00Z","v":7263,"vw":18.169708},{"c":18.19,"h":18.21,"l":18.19,"n":91,"o":18.21,"t":"2026-10-16T17:00:00Z","v":3633,"vw":18.205531},{"c":18.22,"h":18.24,"l":18.2,"n":153,"o":18.21,"t":"2026-10-16T17:05:00Z","v":7101,"vw":18.218316},{"c":18.26,"h":18.26,"l":18.2,"n":118,"o":18.22,"t":"2026-10-16T17:10:00Z","v":6077,"vw":18.232841},{"c":18.22,"h":18.265,"l":18.2,"n":130,"o":18.265,"t":"2026-10-16T17:15:00Z","v":8177,"vw":18.226358},{"c":18.26,"h":18.26,"l":18.22,"n":79,"o":18.22,"t":"2026-10-16T17:20:00Z","v":3095,"vw":18.236154},{"c":18.28,"h":18.29,"l":18.275,"n":105,"o":18.28,"t":"2026-10-16T17:25:00Z","v":2351,"vw":18.280386},{"c":18.26,"h":18.28,"l":18.26,"n":76,"o":18.28,"t":"2026-10-16T17:30:00Z","v":5772,"vw":18.2703},{"c":18.26,"h":18.3,"l":18.25,"n":120,"o":18.26,"t":"2026-10-16T17:35:00Z","v":3616,"vw":18.272554},{"c":18.24,"h":18.2698,"l":18.24,"n":124,"o":18.26,"t":"2026-10-16T17:40:00Z","v":6870,"vw":18.254212},{"c":18.21,"h":18.25,"l":18.21,"n":80,"o":18.24,"t":"2026-10-16T17:45:00Z","v":2763,"vw":18.234706},{"c":18.22,"h":18.22,"l":18.205,"n":92,"o":18.21,"t":"2026-10-16T17:50:00Z","v":3521,"vw":18.213571},{"c":18.22,"h":18.22,"l":18.21,"n":62,"o":18.22,"t":"2026-10-16T17:55:00Z","v":1881,"vw":18.212},{"c":18.24,"h":18.24,"l":18.21,"n":115,"o":18.21,"t":"2026-10-16T18:00:00Z","v":3931,"vw":18.225819},{"c":18.21,"h":18.25,"l":18.21,"n":93,"o":18.25,"t":"2026-10-16T18:05:00Z","v":4022,"vw":18.227726},{"c":18.2406,"h":18.25,"l":18.21,"n":75,"o":18.22,"t":"2026-10-16T18:10:00Z","v":4854,"vw":18.238623},{"c":18.23,"h":18.235,"l":18.22,"n":68,"o":18.23,"t":"2026-10-16T18:15:00Z","v":1889,"vw":18.228113},{"c":18.2101,"h":18.22,"l":18.21,"n":38,"o":18.22,"t":"2026-10-16T18:20:00Z","v":1995,"vw":18.213759},{"c":18.17,"h":18.21,"l":18.1401,"n":576,"o":18.21,"t":"2026-10-16T18:25:00Z","v":40893,"vw":18.157038},{"c":18.18,"h":18.19,"l":18.15,"n":187,"o":18.16,"t":"2026-10-16T18:30:00Z","v":8532,"vw":18.163825},{"c":18.21,"h":18.21,"l":18.18,"n":86,"o":18.18,"t":"2026-10-16T18:35:00Z","v":3311,"vw":18.198024},{"c":18.2,"h":18.22,"l":18.2,"n":167,"o":18.22,"t":"2026-10-16T18:40:00Z","v":5433,"vw":18.210099},{"c":18.22,"h":18.22,"l":18.2,"n":53,"o":18.2,"t":"2026-10-16T18:45:00Z","v":1852,"vw":18.210661},{"c":18.17,"h":18.21,"l":18.17,"n":126,"o":18.21,"t":"2026-10-16T18:50:00Z","v":4275,"vw":18.185139},{"c":18.185,"h":18.19,"l":18.17,"n":94,"o":18.17,"t":"2026-10-16T18:55:00Z","v":3176,"vw":18.179953},{"c":18.15,"h":18.19,"l":18.15,"n":111,"o":18.19,"t":"2026-10-16T19:00:00Z","v":3287,"vw":18.183978},{"c":18.145,"h":18.16,"l":18.12,"n":154,"o":18.155,"t":"2026-10-16T19:05:00Z","v":7765,"vw":18.136705},{"c":18.135,"h":18.1499,"l":18.135,"n":132,"o":18.1499,"t":"2026-10-16T19:10:00Z","v":4369,"vw":18.143422},{"c":18.16,"h":18.1782,"l":18.1351,"n":53,"o":18.1351,"t":"2026-10-16T19:15:00Z","v":2334,"vw":18.161352},{"c":18.18,"h":18.188,"l":18.151,"n":89,"o":18.151,"t":"2026-10-16T19:20:00Z","v":4663,"vw":18.173982},{"c":18.16,"h":18.1899,"l":18.16,"n":121,"o":18.1899,"t":"2026-10-16T19:25:00Z","v":5763,"vw":18.176938},{"c":18.1656,"h":18.1656,"l":18.14,"n":185,"o":18.15,"t":"2026-10-16T19:30:00Z","v":7980,"vw":18.153936},{"c":18.15,"h":18.18,"l":18.15,"n":184,"o":18.165,"t":"2026-10-16T19:35:00Z","v":6765,"vw":18.174536},{"c":18.19,"h":18.19,"l":18.16,"n":188,"o":18.16,"t":"2026-10-16T19:40:00Z","v":7120,"vw":18.176563},{"c":18.23,"h":18.23,"l":18.19,"n":257,"o":18.19,"t":"2026-10-16T19:45:00Z","v":10686,"vw":18.204248},{"c":18.275,"h":18.275,"l":18.23,"n":345,"o":18.23,"t":"2026-10-16T19:50:00Z","v":16318,"vw":18.242148},{"c":18.27,"h":18.31,"l":18.255,"n":824,"o":18.27,"t":"2026-10-16T19:55:00Z","v":34561,"vw":18.280132},{"c":18.3875,"h":18.3875,"l":18.25,"n":25,"o":18.25,"t":"2026-10-16T20:00:00Z","v":73496,"vw":18.250491},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-19T13:05:00Z","v":274,"vw":18.22},{"c":18.28,"h":18.28,"l":18.09,"n":52,"o":18.09,"t":"2026-10-19T13:30:00Z","v":3431,"vw":18.103751},{"c":18.25,"h":18.25,"l":18.1651,"n":20,"o":18.1651,"t":"2026-10-19T13:35:00Z","v":1754,"vw":18.199547},{"c":18.31,"h":18.3394,"l":18.2272,"n":50,"o":18.2272,"t":"2026-10-19T13:40:00Z","v":3205,"vw":18.262892},{"c":18.389,"h":18.39,"l":18.36,"n":25,"o":18.36,"t":"2026-10-19T13:45:00Z","v":2167,"vw":18.374985},{"c":18.355,"h":18.37,"l":18.35,"n":41,"o":18.37,"t":"2026-10-19T13:50:00Z","v":4133,"vw":18.357258},{"c":18.32,"h":18.355,"l":18.3,"n":35,"o":18.355,"t":"2026-10-19T13:55:00Z","v":7073,"vw":18.326952},{"c":18.3,"h":18.3,"l":18.3,"n":12,"o":18.3,"t":"2026-10-19T14:00:00Z","v":2874,"vw":18.3},{"c":18.34,"h":18.34,"l":18.34,"n":13,"o":18.34,"t":"2026-10-19T14:05:00Z","v":1424,"vw":18.34},{"c":18.28,"h":18.325,"l":18.28,"n":28,"o":18.325,"t":"2026-10-19T14:10:00Z","v":1262,"vw":18.294196},{"c":18.325,"h":18.325,"l":18.28,"n":50,"o":18.28,"t":"2026-10-19T14:15:00Z","v":2007,"vw":18.312039},{"c":18.31,"h":18.3119,"l":18.28,"n":38,"o":18.3119,"t":"2026-10-19T14:20:00Z","v":2902,"vw":18.294931},{"c":18.31,"h":18.31,"l":18.31,"n":4,"o":18.31,"t":"2026-10-19T14:25:00Z","v":310,"vw":18.31},{"c":18.3227,"h":18.3227,"l":18.3227,"n":7,"o":18.3227,"t":"2026-10-19T14:30:00Z","v":216,"vw":18.3227},{"c":18.3188,"h":18.34,"l":18.3,"n":28,"o":18.3,"t":"2026-10-19T14:40:00Z","v":1886,"vw":18.320904},{"c":18.3,"h":18.3,"l":18.29,"n":25,"o":18.29,"t":"2026-10-19T14:45:00Z","v":800,"vw":18.292959},{"c":18.2899,"h":18.29,"l":18.2899,"n":28,"o":18.29,"t":"2026-10-19T14:50:00Z","v":864,"vw":18.289938},{"c":18.26,"h":18.26,"l":18.26,"n":18,"o":18.26,"t":"2026-10-19T14:55:00Z","v":581,"vw":18.26},{"c":18.29,"h":18.29,"l":18.29,"n":20,"o":18.29,"t":"2026-10-19T15:00:00Z","v":723,"vw":18.29},{"c":18.31,"h":18.32,"l":18.3,"n":31,"o":18.3,"t":"2026-10-19T15:05:00Z","v":1402,"vw":18.308982},{"c":18.3,"h":18.31,"l":18.29,"n":43,"o":18.31,"t":"2026-10-19T15:10:00Z","v":1534,"vw":18.295872},{"c":18.29,"h":18.2901,"l":18.28,"n":32,"o":18.2901,"t":"2026-10-19T15:15:00Z","v":1383,"vw":18.288343},{"c":18.33,"h":18.33,"l":18.33,"n":25,"o":18.33,"t":"2026-10-19T15:20:00Z","v":623,"vw":18.33},{"c":18.35,"h":18.35,"l":18.33,"n":26,"o":18.33,"t":"2026-10-19T15:25:00Z","v":1131,"vw":18.334615},{"c":18.355,"h":18.36,"l":18.35,"n":24,"o":18.35,"t":"2026-10-19T15:30:00Z","v":585,"vw":18.355},{"c":18.33,"h":18.365,"l":18.29,"n":338,"o":18.365,"t":"2026-10-19T15:35:00Z","v":22333,"vw":18.329529},{"c":18.285,"h":18.33,"l":18.285,"n":76,"o":18.33,"t":"2026-10-19T15:40:00Z","v":3948,"vw":18.300798},{"c":18.26,"h":18.29,"l":18.26,"n":73,"o":18.29,"t":"2026-10-19T15:45:00Z","v":1646,"vw":18.273},{"c":18.24,"h":18.26,"l":18.24,"n":86,"o":18.25,"t":"2026-10-19T15:50:00Z","v":3875,"vw":18.249814},{"c":18.235,"h":18.25,"l":18.235,"n":58,"o":18.25,"t":"2026-10-19T15:55:00Z","v":1261,"vw":18.237857},{"c":18.27,"h":18.27,"l":18.235,"n":60,"o":18.235,"t":"2026-10-19T16:00:00Z","v":3258,"vw":18.255199},{"c":18.26,"h":18.26,"l":18.2583,"n":20,"o":18.2583,"t":"2026-10-19T16:05:00Z","v":1330,"vw":18.258455},{"c":18.275,"h":18.28,"l":18.26,"n":54,"o":18.26,"t":"2026-10-19T16:10:00Z","v":1904,"vw":18.271418},{"c":18.26,"h":18.28,"l":18.25,"n":84,"o":18.28,"t":"2026-10-19T16:15:00Z","v":7050,"vw":18.260987},{"c":18.26,"h":18.268,"l":18.2578,"n":27,"o":18.26,"t":"2026-10-19T16:20:00Z","v":2027,"vw":18.26},{"c":18.3,"h":18.3,"l":18.26,"n":76,"o":18.26,"t":"2026-10-19T16:25:00Z","v":5629,"vw":18.268802},{"c":18.27,"h":18.3,"l":18.27,"n":89,"o":18.3,"t":"2026-10-19T16:30:00Z","v":3427,"vw":18.284715},{"c":18.26,"h":18.27,"l":18.26,"n":41,"o":18.27,"t":"2026-10-19T16:35:00Z","v":941,"vw":18.265},{"c":18.25,"h":18.25,"l":18.25,"n":37,"o":18.25,"t":"2026-10-19T16:40:00Z","v":1027,"vw":18.25},{"c":18.26,"h":18.26,"l":18.2401,"n":73,"o":18.2401,"t":"2026-10-19T16:45:00Z","v":2911,"vw":18.250329},{"c":18.25,"h":18.26,"l":18.2401,"n":17,"o":18.26,"t":"2026-10-19T16:50:00Z","v":613,"vw":18.248614},{"c":18.25,"h":18.26,"l":18.25,"n":24,"o":18.26,"t":"2026-10-19T16:55:00Z","v":913,"vw":18.254525},{"c":18.25,"h":18.26,"l":18.25,"n":18,"o":18.26,"t":"2026-10-19T17:00:00Z","v":407,"vw":18.253333},{"c":18.255,"h":18.26,"l":18.25,"n":50,"o":18.25,"t":"2026-10-19T17:10:00Z","v":2127,"vw":18.256071},{"c":18.25,"h":18.25,"l":18.2451,"n":24,"o":18.25,"t":"2026-10-19T17:15:00Z","v":947,"vw":18.248966},{"c":18.255,"h":18.26,"l":18.255,"n":30,"o":18.255,"t":"2026-10-19T17:20:00Z","v":959,"vw":18.255944},{"c":18.2799,"h":18.2799,"l":18.2799,"n":5,"o":18.2799,"t":"2026-10-19T17:25:00Z","v":343,"vw":18.2799},{"c":18.275,"h":18.275,"l":18.27,"n":38,"o":18.27,"t":"2026-10-19T17:30:00Z","v":751,"vw":18.271296},{"c":18.28,"h":18.28,"l":18.27,"n":43,"o":18.27,"t":"2026-10-19T17:40:00Z","v":2775,"vw":18.270448},{"c":18.29,"h":18.29,"l":18.27,"n":51,"o":18.27,"t":"2026-10-19T17:45:00Z","v":1934,"vw":18.284542},{"c":18.29,"h":18.29,"l":18.275,"n":123,"o":18.29,"t":"2026-10-19T17:55:00Z","v":6837,"vw":18.281276},{"c":18.27,"h":18.295,"l":18.265,"n":103,"o":18.29,"t":"2026-10-19T18:00:00Z","v":6674,"vw":18.28777},{"c":18.305,"h":18.31,"l":18.27,"n":95,"o":18.27,"t":"2026-10-19T18:05:00Z","v":4005,"vw":18.2852},{"c":18.305,"h":18.305,"l":18.305,"n":20,"o":18.305,"t":"2026-10-19T18:10:00Z","v":1122,"vw":18.305},{"c":18.275,"h":18.325,"l":18.275,"n":141,"o":18.305,"t":"2026-10-19T18:15:00Z","v":7161,"vw":18.307474},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-19T18:20:00Z","v":173,"vw":18.28},{"c":18.25,"h":18.27,"l":18.25,"n":67,"o":18.27,"t":"2026-10-19T18:25:00Z","v":2546,"vw":18.263963},{"c":18.26,"h":18.26,"l":18.245,"n":55,"o":18.25,"t":"2026-10-19T18:30:00Z","v":2832,"vw":18.248458},{"c":18.265,"h":18.27,"l":18.255,"n":25,"o":18.255,"t":"2026-10-19T18:35:00Z","v":1568,"vw":18.262965},{"c":18.32,"h":18.32,"l":18.265,"n":102,"o":18.265,"t":"2026-10-19T18:40:00Z","v":8933,"vw":18.292833},{"c":18.35,"h":18.35,"l":18.32,"n":35,"o":18.325,"t":"2026-10-19T18:45:00Z","v":2693,"vw":18.33185},{"c":18.3322,"h":18.35,"l":18.33,"n":71,"o":18.34,"t":"2026-10-19T18:50:00Z","v":3986,"vw":18.336594},{"c":18.33,"h":18.33,"l":18.33,"n":32,"o":18.33,"t":"2026-10-19T18:55:00Z","v":1237,"vw":18.33},{"c":18.34,"h":18.345,"l":18.33,"n":58,"o":18.33,"t":"2026-10-19T19:00:00Z","v":6118,"vw":18.337873},{"c":18.33,"h":18.34,"l":18.33,"n":70,"o":18.34,"t":"2026-10-19T19:05:00Z","v":2348,"vw":18.332621},{"c":18.305,"h":18.33,"l":18.305,"n":83,"o":18.33,"t":"2026-10-19T19:10:00Z","v":3984,"vw":18.319054},{"c":18.305,"h":18.31,"l":18.3,"n":63,"o":18.3075,"t":"2026-10-19T19:15:00Z","v":2260,"vw":18.304816},{"c":18.29,"h":18.3,"l":18.29,"n":82,"o":18.3,"t":"2026-10-19T19:20:00Z","v":3822,"vw":18.29548},{"c":18.29,"h":18.29,"l":18.29,"n":54,"o":18.29,"t":"2026-10-19T19:25:00Z","v":2113,"vw":18.29},{"c":18.28,"h":18.29,"l":18.28,"n":81,"o":18.29,"t":"2026-10-19T19:30:00Z","v":3553,"vw":18.281177},{"c":18.285,"h":18.3,"l":18.285,"n":101,"o":18.29,"t":"2026-10-19T19:35:00Z","v":4649,"vw":18.290819},{"c":18.325,"h":18.325,"l":18.285,"n":118,"o":18.285,"t":"2026-10-19T19:40:00Z","v":6838,"vw":18.307544},{"c":18.35,"h":18.36,"l":18.32,"n":158,"o":18.325,"t":"2026-10-19T19:45:00Z","v":10362,"vw":18.34583},{"c":18.35,"h":18.35,"l":18.33,"n":125,"o":18.34,"t":"2026-10-19T19:50:00Z","v":7930,"vw":18.337164},{"c":18.32,"h":18.33,"l":18.31,"n":497,"o":18.33,"t":"2026-10-19T19:55:00Z","v":23613,"vw":18.322369},{"c":18.33,"h":18.33,"l":18.33,"n":22,"o":18.33,"t":"2026-10-19T20:00:00Z","v":72947,"vw":18.33},{"c":18.25,"h":18.25,"l":18.25,"n":10,"o":18.25,"t":"2026-10-20T11:00:00Z","v":1007,"vw":18.25},{"c":18.42,"h":18.42,"l":18.42,"n":5,"o":18.42,"t":"2026-10-20T11:15:00Z","v":2595,"vw":18.42},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-20T13:00:00Z","v":135,"vw":18.47},{"c":18.52,"h":18.52,"l":18.52,"n":41,"o":18.52,"t":"2026-10-20T13:30:00Z","v":3588,"vw":18.52},{"c":18.29,"h":18.48,"l":18.29,"n":44,"o":18.41,"t":"2026-10-20T13:35:00Z","v":1340,"vw":18.383422},{"c":18.17,"h":18.29,"l":18.17,"n":44,"o":18.2675,"t":"2026-10-20T13:40:00Z","v":1541,"vw":18.264717},{"c":18.23,"h":18.23,"l":18.23,"n":16,"o":18.23,"t":"2026-10-20T13:50:00Z","v":157,"vw":18.23},{"c":18.29,"h":18.31,"l":18.23,"n":40,"o":18.23,"t":"2026-10-20T13:55:00Z","v":1563,"vw":18.2863},{"c":18.295,"h":18.345,"l":18.2634,"n":13,"o":18.2634,"t":"2026-10-20T14:00:00Z","v":343,"vw":18.301133},{"c":18.29,"h":18.295,"l":18.29,"n":37,"o":18.295,"t":"2026-10-20T14:05:00Z","v":711,"vw":18.291667},{"c":18.32,"h":18.36,"l":18.27,"n":63,"o":18.27,"t":"2026-10-20T14:10:00Z","v":1682,"vw":18.309569},{"c":18.23,"h":18.325,"l":18.23,"n":64,"o":18.325,"t":"2026-10-20T14:15:00Z","v":2332,"vw":18.278749},{"c":18.17,"h":18.225,"l":18.17,"n":97,"o":18.225,"t":"2026-10-20T14:20:00Z","v":1525,"vw":18.184706},{"c":18.13,"h":18.15,"l":18.09,"n":120,"o":18.13,"t":"2026-10-20T14:25:00Z","v":5382,"vw":18.117914},{"c":18.2,"h":18.2,"l":18.15,"n":68,"o":18.15,"t":"2026-10-20T14:30:00Z","v":1838,"vw":18.168999},{"c":18.21,"h":18.21,"l":18.19,"n":6,"o":18.19,"t":"2026-10-20T14:35:00Z","v":253,"vw":18.2},{"c":18.11,"h":18.17,"l":18.11,"n":146,"o":18.16,"t":"2026-10-20T14:40:00Z","v":3250,"vw":18.144942},{"c":18.16,"h":18.16,"l":18.105,"n":51,"o":18.105,"t":"2026-10-20T14:45:00Z","v":1059,"vw":18.13625},{"c":18.11,"h":18.13,"l":18.11,"n":41,"o":18.13,"t":"2026-10-20T14:50:00Z","v":1061,"vw":18.118333},{"c":18.1001,"h":18.1499,"l":18.1001,"n":60,"o":18.11,"t":"2026-10-20T14:55:00Z","v":2930,"vw":18.11411},{"c":18.203,"h":18.203,"l":18.135,"n":11,"o":18.135,"t":"2026-10-20T15:00:00Z","v":357,"vw":18.17355},{"c":18.3191,"h":18.3191,"l":18.24,"n":40,"o":18.24,"t":"2026-10-20T15:05:00Z","v":4237,"vw":18.295194},{"c":18.31,"h":18.34,"l":18.2825,"n":77,"o":18.29,"t":"2026-10-20T15:10:00Z","v":4888,"vw":18.309105},{"c":18.3,"h":18.3,"l":18.25,"n":101,"o":18.25,"t":"2026-10-20T15:15:00Z","v":2748,"vw":18.261689},{"c":18.33,"h":18.33,"l":18.33,"n":33,"o":18.33,"t":"2026-10-20T15:20:00Z","v":829,"vw":18.33},{"c":18.32,"h":18.32,"l":18.32,"n":38,"o":18.32,"t":"2026-10-20T15:25:00Z","v":767,"vw":18.32},{"c":18.28,"h":18.32,"l":18.28,"n":31,"o":18.32,"t":"2026-10-20T15:30:00Z","v":834,"vw":18.299921},{"c":18.25,"h":18.25,"l":18.25,"n":32,"o":18.25,"t":"2026-10-20T15:35:00Z","v":759,"vw":18.25},{"c":18.23,"h":18.23,"l":18.23,"n":10,"o":18.23,"t":"2026-10-20T15:40:00Z","v":755,"vw":18.23},{"c":18.25,"h":18.25,"l":18.25,"n":25,"o":18.25,"t":"2026-10-20T15:45:00Z","v":747,"vw":18.25},{"c":18.27,"h":18.275,"l":18.25,"n":51,"o":18.25,"t":"2026-10-20T15:50:00Z","v":2286,"vw":18.265595},{"c":18.27,"h":18.27,"l":18.27,"n":12,"o":18.27,"t":"2026-10-20T15:55:00Z","v":864,"vw":18.27},{"c":18.27,"h":18.29,"l":18.27,"n":15,"o":18.29,"t":"2026-10-20T16:00:00Z","v":666,"vw":18.276046},{"c":18.3,"h":18.3,"l":18.29,"n":58,"o":18.29,"t":"2026-10-20T16:15:00Z","v":1434,"vw":18.294065},{"c":18.3,"h":18.3,"l":18.3,"n":6,"o":18.3,"t":"2026-10-20T16:20:00Z","v":1572,"vw":18.3},{"c":18.29,"h":18.31,"l":18.29,"n":73,"o":18.31,"t":"2026-10-20T16:25:00Z","v":1952,"vw":18.294307},{"c":18.32,"h":18.32,"l":18.29,"n":88,"o":18.29,"t":"2026-10-20T16:30:00Z","v":2990,"vw":18.307067},{"c":18.33,"h":18.33,"l":18.325,"n":20,"o":18.325,"t":"2026-10-20T16:35:00Z","v":457,"vw":18.32867},{"c":18.35,"h":18.35,"l":18.35,"n":27,"o":18.35,"t":"2026-10-20T16:40:00Z","v":625,"vw":18.35},{"c":18.39,"h":18.39,"l":18.3501,"n":127,"o":18.37,"t":"2026-10-20T16:45:00Z","v":6021,"vw":18.366287},{"c":18.4,"h":18.41,"l":18.38,"n":87,"o":18.38,"t":"2026-10-20T16:50:00Z","v":4119,"vw":18.393461},{"c":18.38,"h":18.425,"l":18.38,"n":111,"o":18.41,"t":"2026-10-20T16:55:00Z","v":7995,"vw":18.413849},{"c":18.35,"h":18.37,"l":18.35,"n":66,"o":18.37,"t":"2026-10-20T17:00:00Z","v":9697,"vw":18.361899},{"c":18.31,"h":18.33,"l":18.31,"n":28,"o":18.33,"t":"2026-10-20T17:05:00Z","v":989,"vw":18.324},{"c":18.31,"h":18.3301,"l":18.31,"n":36,"o":18.33,"t":"2026-10-20T17:10:00Z","v":1738,"vw":18.328556},{"c":18.3234,"h":18.3234,"l":18.3234,"n":6,"o":18.3234,"t":"2026-10-20T17:15:00Z","v":194,"vw":18.3234},{"c":18.295,"h":18.33,"l":18.285,"n":174,"o":18.33,"t":"2026-10-20T17:20:00Z","v":9297,"vw":18.310565},{"c":18.285,"h":18.29,"l":18.28,"n":121,"o":18.29,"t":"2026-10-20T17:25:00Z","v":8443,"vw":18.280554},{"c":18.29,"h":18.295,"l":18.28,"n":184,"o":18.29,"t":"2026-10-20T17:30:00Z","v":5891,"vw":18.288289},{"c":18.285,"h":18.31,"l":18.28,"n":133,"o":18.29,"t":"2026-10-20T17:35:00Z","v":10068,"vw":18.297753},{"c":18.28,"h":18.29,"l":18.28,"n":34,"o":18.28,"t":"2026-10-20T17:40:00Z","v":1256,"vw":18.285995},{"c":18.3,"h":18.3,"l":18.29,"n":94,"o":18.29,"t":"2026-10-20T17:45:00Z","v":4069,"vw":18.293804},{"c":18.275,"h":18.3,"l":18.275,"n":77,"o":18.3,"t":"2026-10-20T17:50:00Z","v":2234,"vw":18.284038},{"c":18.28,"h":18.3,"l":18.27,"n":297,"o":18.275,"t":"2026-10-20T17:55:00Z","v":12844,"vw":18.275237},{"c":18.28,"h":18.29,"l":18.28,"n":40,"o":18.28,"t":"2026-10-20T18:00:00Z","v":1185,"vw":18.2825},{"c":18.32,"h":18.32,"l":18.3,"n":155,"o":18.3,"t":"2026-10-20T18:05:00Z","v":6820,"vw":18.306472},{"c":18.3,"h":18.31,"l":18.29,"n":72,"o":18.31,"t":"2026-10-20T18:10:00Z","v":2716,"vw":18.299091},{"c":18.28,"h":18.2901,"l":18.28,"n":25,"o":18.2901,"t":"2026-10-20T18:15:00Z","v":1351,"vw":18.286409},{"c":18.265,"h":18.29,"l":18.265,"n":45,"o":18.29,"t":"2026-10-20T18:20:00Z","v":1165,"vw":18.271176},{"c":18.245,"h":18.265,"l":18.245,"n":102,"o":18.265,"t":"2026-10-20T18:25:00Z","v":3779,"vw":18.251834},{"c":18.22,"h":18.23,"l":18.22,"n":48,"o":18.23,"t":"2026-10-20T18:30:00Z","v":563,"vw":18.223086},{"c":18.22,"h":18.22,"l":18.22,"n":26,"o":18.22,"t":"2026-10-20T18:35:00Z","v":522,"vw":18.22},{"c":18.245,"h":18.245,"l":18.225,"n":78,"o":18.225,"t":"2026-10-20T18:40:00Z","v":1504,"vw":18.233125},{"c":18.245,"h":18.26,"l":18.245,"n":46,"o":18.26,"t":"2026-10-20T18:45:00Z","v":849,"vw":18.255},{"c":18.255,"h":18.255,"l":18.245,"n":60,"o":18.25,"t":"2026-10-20T18:55:00Z","v":1532,"vw":18.25},{"c":18.2697,"h":18.2697,"l":18.255,"n":62,"o":18.255,"t":"2026-10-20T19:00:00Z","v":2658,"vw":18.260291},{"c":18.285,"h":18.285,"l":18.27,"n":114,"o":18.27,"t":"2026-10-20T19:05:00Z","v":3102,"vw":18.271664},{"c":18.285,"h":18.3,"l":18.285,"n":30,"o":18.285,"t":"2026-10-20T19:10:00Z","v":758,"vw":18.287534},{"c":18.252,"h":18.3,"l":18.252,"n":87,"o":18.3,"t":"2026-10-20T19:15:00Z","v":2970,"vw":18.27325},{"c":18.21,"h":18.26,"l":18.2,"n":111,"o":18.25,"t":"2026-10-20T19:20:00Z","v":3787,"vw":18.224118},{"c":18.201,"h":18.22,"l":18.19,"n":79,"o":18.19,"t":"2026-10-20T19:25:00Z","v":2641,"vw":18.205739},{"c":18.2076,"h":18.225,"l":18.2,"n":159,"o":18.21,"t":"2026-10-20T19:30:00Z","v":8129,"vw":18.211815},{"c":18.205,"h":18.22,"l":18.19,"n":210,"o":18.2,"t":"2026-10-20T19:35:00Z","v":6319,"vw":18.206399},{"c":18.22,"h":18.23,"l":18.2,"n":218,"o":18.21,"t":"2026-10-20T19:40:00Z","v":9141,"vw":18.21302},{"c":18.2,"h":18.235,"l":18.2,"n":215,"o":18.23,"t":"2026-10-20T19:45:00Z","v":11686,"vw":18.220335},{"c":18.18,"h":18.205,"l":18.18,"n":261,"o":18.195,"t":"2026-10-20T19:50:00Z","v":14180,"vw":18.188243},{"c":18.13,"h":18.185,"l":18.11,"n":1009,"o":18.171,"t":"2026-10-20T19:55:00Z","v":47981,"vw":18.15465},{"c":18.14,"h":18.14,"l":18.14,"n":22,"o":18.14,"t":"2026-10-20T20:00:00Z","v":73472,"vw":18.14},{"c":18.04,"h":18.085,"l":18.02,"n":32,"o":18.02,"t":"2026-10-21T13:30:00Z","v":3982,"vw":18.029957},{"c":18.02,"h":18.02,"l":18.02,"n":5,"o":18.02,"t":"2026-10-21T13:35:00Z","v":104,"vw":18.02},{"c":17.95,"h":18.01,"l":17.895,"n":13,"o":18.01,"t":"2026-10-21T13:40:00Z","v":422,"vw":17.951667},{"c":17.975,"h":17.98,"l":17.96,"n":15,"o":17.96,"t":"2026-10-21T13:45:00Z","v":626,"vw":17.97125},{"c":18.005,"h":18.02,"l":17.99,"n":35,"o":18,"t":"2026-10-21T13:50:00Z","v":1551,"vw":18.002182},{"c":18.02,"h":18.02,"l":17.985,"n":66,"o":17.99,"t":"2026-10-21T13:55:00Z","v":3173,"vw":18.004522},{"c":18.05,"h":18.07,"l":18.02,"n":46,"o":18.02,"t":"2026-10-21T14:00:00Z","v":1661,"vw":18.060225},{"c":18.08,"h":18.08,"l":18.0522,"n":32,"o":18.0522,"t":"2026-10-21T14:05:00Z","v":724,"vw":18.070733},{"c":18.085,"h":18.11,"l":18.06,"n":47,"o":18.065,"t":"2026-10-21T14:10:00Z","v":2977,"vw":18.081955},{"c":18.11,"h":18.11,"l":18.0605,"n":82,"o":18.11,"t":"2026-10-21T14:15:00Z","v":2356,"vw":18.096625},{"c":18.11,"h":18.12,"l":18.1,"n":112,"o":18.12,"t":"2026-10-21T14:20:00Z","v":5594,"vw":18.107917},{"c":18.09,"h":18.1,"l":18.0501,"n":122,"o":18.1,"t":"2026-10-21T14:25:00Z","v":12750,"vw":18.061902},{"c":18.09,"h":18.09,"l":18.07,"n":74,"o":18.07,"t":"2026-10-21T14:30:00Z","v":2316,"vw":18.087163},{"c":18.12,"h":18.12,"l":18.075,"n":67,"o":18.075,"t":"2026-10-21T14:35:00Z","v":2610,"vw":18.106667},{"c":18.06,"h":18.105,"l":18.06,"n":64,"o":18.105,"t":"2026-10-21T14:40:00Z","v":1579,"vw":18.08375},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-21T14:50:00Z","v":120,"vw":18.09},{"c":18.04,"h":18.07,"l":18.04,"n":39,"o":18.07,"t":"2026-10-21T14:55:00Z","v":879,"vw":18.055},{"c":18.015,"h":18.0301,"l":18.015,"n":55,"o":18.0301,"t":"2026-10-21T15:00:00Z","v":1890,"vw":18.026942},{"c":18.015,"h":18.015,"l":18.015,"n":8,"o":18.015,"t":"2026-10-21T15:05:00Z","v":287,"vw":18.015},{"c":18.015,"h":18.02,"l":18.015,"n":15,"o":18.02,"t":"2026-10-21T15:10:00Z","v":482,"vw":18.0175},{"c":18,"h":18.01,"l":18,"n":32,"o":18.01,"t":"2026-10-21T15:15:00Z","v":1158,"vw":18.004255},{"c":18.03,"h":18.03,"l":18.01,"n":42,"o":18.01,"t":"2026-10-21T15:20:00Z","v":1913,"vw":18.017207},{"c":17.985,"h":18.03,"l":17.985,"n":147,"o":18.03,"t":"2026-10-21T15:25:00Z","v":5818,"vw":18.005434},{"c":17.965,"h":17.97,"l":17.96,"n":24,"o":17.97,"t":"2026-10-21T15:30:00Z","v":625,"vw":17.965},{"c":17.94,"h":17.94,"l":17.94,"n":7,"o":17.94,"t":"2026-10-21T15:35:00Z","v":732,"vw":17.94},{"c":18.01,"h":18.01,"l":17.97,"n":53,"o":17.97,"t":"2026-10-21T15:40:00Z","v":2513,"vw":17.985705},{"c":17.985,"h":17.9901,"l":17.985,"n":13,"o":17.99,"t":"2026-10-21T15:45:00Z","v":799,"vw":17.989154},{"c":17.95,"h":17.965,"l":17.95,"n":33,"o":17.96,"t":"2026-10-21T15:50:00Z","v":1192,"vw":17.958333},{"c":17.94,"h":17.95,"l":17.94,"n":32,"o":17.95,"t":"2026-10-21T15:55:00Z","v":753,"vw":17.942222},{"c":17.89,"h":17.935,"l":17.8756,"n":70,"o":17.935,"t":"2026-10-21T16:00:00Z","v":3390,"vw":17.906323},{"c":17.89,"h":17.89,"l":17.87,"n":43,"o":17.87,"t":"2026-10-21T16:05:00Z","v":999,"vw":17.876667},{"c":17.94,"h":17.94,"l":17.8801,"n":78,"o":17.8801,"t":"2026-10-21T16:10:00Z","v":4124,"vw":17.923809},{"c":17.93,"h":17.935,"l":17.93,"n":36,"o":17.935,"t":"2026-10-21T16:15:00Z","v":2225,"vw":17.931554},{"c":17.92,"h":17.92,"l":17.9003,"n":55,"o":17.92,"t":"2026-10-21T16:20:00Z","v":3301,"vw":17.905629},{"c":17.93,"h":17.94,"l":17.92,"n":58,"o":17.92,"t":"2026-10-21T16:25:00Z","v":1553,"vw":17.93},{"c":17.95,"h":17.95,"l":17.94,"n":30,"o":17.94,"t":"2026-10-21T16:30:00Z","v":915,"vw":17.942004},{"c":17.85,"h":17.945,"l":17.85,"n":179,"o":17.93,"t":"2026-10-21T16:35:00Z","v":8321,"vw":17.890383},{"c":17.86,"h":17.92,"l":17.85,"n":214,"o":17.85,"t":"2026-10-21T16:40:00Z","v":8297,"vw":17.88043},{"c":17.87,"h":17.87,"l":17.87,"n":13,"o":17.87,"t":"2026-10-21T16:45:00Z","v":145,"vw":17.87},{"c":17.89,"h":17.91,"l":17.87,"n":89,"o":17.91,"t":"2026-10-21T16:55:00Z","v":5346,"vw":17.879783},{"c":17.87,"h":17.88,"l":17.86,"n":106,"o":17.88,"t":"2026-10-21T17:00:00Z","v":3151,"vw":17.867256},{"c":17.83,"h":17.85,"l":17.83,"n":71,"o":17.85,"t":"2026-10-21T17:05:00Z","v":2914,"vw":17.846129},{"c":17.82,"h":17.83,"l":17.82,"n":53,"o":17.83,"t":"2026-10-21T17:10:00Z","v":1521,"vw":17.827778},{"c":17.83,"h":17.83,"l":17.83,"n":21,"o":17.83,"t":"2026-10-21T17:15:00Z","v":486,"vw":17.83},{"c":17.82,"h":17.82,"l":17.82,"n":12,"o":17.82,"t":"2026-10-21T17:20:00Z","v":384,"vw":17.82},{"c":17.86,"h":17.86,"l":17.83,"n":58,"o":17.83,"t":"2026-10-21T17:25:00Z","v":2129,"vw":17.849187},{"c":17.85,"h":17.85,"l":17.85,"n":27,"o":17.85,"t":"2026-10-21T17:30:00Z","v":1265,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":29,"o":17.86,"t":"2026-10-21T17:35:00Z","v":756,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":12,"o":17.86,"t":"2026-10-21T17:40:00Z","v":1216,"vw":17.86},{"c":17.83,"h":17.85,"l":17.83,"n":100,"o":17.85,"t":"2026-10-21T17:45:00Z","v":5448,"vw":17.836554},{"c":17.83,"h":17.83,"l":17.8,"n":73,"o":17.82,"t":"2026-10-21T17:50:00Z","v":2674,"vw":17.819167},{"c":17.85,"h":17.85,"l":17.84,"n":47,"o":17.84,"t":"2026-10-21T17:55:00Z","v":2067,"vw":17.847727},{"c":17.885,"h":17.9,"l":17.86,"n":58,"o":17.86,"t":"2026-10-21T18:00:00Z","v":4066,"vw":17.880826},{"c":17.9,"h":17.9,"l":17.9,"n":8,"o":17.9,"t":"2026-10-21T18:05:00Z","v":212,"vw":17.9},{"c":17.9,"h":17.9,"l":17.9,"n":9,"o":17.9,"t":"2026-10-21T18:10:00Z","v":184,"vw":17.9},{"c":17.88,"h":17.88,"l":17.88,"n":24,"o":17.88,"t":"2026-10-21T18:15:00Z","v":1108,"vw":17.88},{"c":17.89,"h":17.89,"l":17.882,"n":39,"o":17.89,"t":"2026-10-21T18:20:00Z","v":1161,"vw":17.886571},{"c":17.88,"h":17.89,"l":17.88,"n":47,"o":17.89,"t":"2026-10-21T18:25:00Z","v":1668,"vw":17.881313},{"c":17.88,"h":17.88,"l":17.88,"n":16,"o":17.88,"t":"2026-10-21T18:30:00Z","v":244,"vw":17.88},{"c":17.88,"h":17.88,"l":17.87,"n":78,"o":17.87,"t":"2026-10-21T18:35:00Z","v":4825,"vw":17.870667},{"c":17.9,"h":17.9,"l":17.885,"n":58,"o":17.885,"t":"2026-10-21T18:40:00Z","v":2485,"vw":17.892203},{"c":17.915,"h":17.92,"l":17.9,"n":106,"o":17.905,"t":"2026-10-21T18:45:00Z","v":8132,"vw":17.907002},{"c":17.96,"h":17.96,"l":17.92,"n":96,"o":17.93,"t":"2026-10-21T18:50:00Z","v":2588,"vw":17.939783},{"c":17.94,"h":17.97,"l":17.94,"n":60,"o":17.945,"t":"2026-10-21T18:55:00Z","v":1018,"vw":17.948333},{"c":18.02,"h":18.02,"l":17.955,"n":152,"o":17.955,"t":"2026-10-21T19:00:00Z","v":8672,"vw":17.99147},{"c":18.04,"h":18.04,"l":18.01,"n":77,"o":18.02,"t":"2026-10-21T19:05:00Z","v":1914,"vw":18.018069},{"c":18.015,"h":18.05,"l":18.005,"n":109,"o":18.05,"t":"2026-10-21T19:10:00Z","v":2385,"vw":18.021923},{"c":18.01,"h":18.04,"l":18.01,"n":118,"o":18.015,"t":"2026-10-21T19:15:00Z","v":4070,"vw":18.014318},{"c":17.981,"h":18.02,"l":17.981,"n":108,"o":18.01,"t":"2026-10-21T19:20:00Z","v":4486,"vw":17.999057},{"c":17.965,"h":17.98,"l":17.95,"n":134,"o":17.98,"t":"2026-10-21T19:25:00Z","v":4000,"vw":17.970333},{"c":17.96,"h":17.96,"l":17.93,"n":123,"o":17.95,"t":"2026-10-21T19:30:00Z","v":4494,"vw":17.948696},{"c":17.98,"h":17.99,"l":17.97,"n":89,"o":17.97,"t":"2026-10-21T19:35:00Z","v":2262,"vw":17.98},{"c":17.955,"h":17.97,"l":17.95,"n":139,"o":17.97,"t":"2026-10-21T19:40:00Z","v":5162,"vw":17.962115},{"c":17.95,"h":17.96,"l":17.94,"n":83,"o":17.95,"t":"2026-10-21T19:45:00Z","v":3223,"vw":17.948167},{"c":17.95,"h":17.95,"l":17.921,"n":193,"o":17.95,"t":"2026-10-21T19:50:00Z","v":7257,"vw":17.937722},{"c":17.93,"h":17.965,"l":17.92,"n":595,"o":17.95,"t":"2026-10-21T19:55:00Z","v":24973,"vw":17.940022},{"c":17.92,"h":17.92,"l":17.92,"n":12,"o":17.92,"t":"2026-10-21T20:00:00Z","v":60393,"vw":17.92},{"c":17.99,"h":18.14,"l":17.99,"n":50,"o":18.14,"t":"2026-10-22T13:30:00Z","v":2976,"vw":18.09277},{"c":18,"h":18.15,"l":18,"n":45,"o":18.14,"t":"2026-10-22T13:35:00Z","v":4204,"vw":18.115672},{"c":17.95,"h":18.05,"l":17.95,"n":42,"o":18.01,"t":"2026-10-22T13:40:00Z","v":1556,"vw":18.011375},{"c":17.93,"h":18.02,"l":17.91,"n":49,"o":18.02,"t":"2026-10-22T13:45:00Z","v":1602,"vw":17.947477},{"c":17.875,"h":17.875,"l":17.85,"n":12,"o":17.85,"t":"2026-10-22T13:55:00Z","v":923,"vw":17.871697},{"c":17.875,"h":17.875,"l":17.875,"n":5,"o":17.875,"t":"2026-10-22T14:00:00Z","v":140,"vw":17.875},{"c":17.795,"h":17.855,"l":17.795,"n":38,"o":17.855,"t":"2026-10-22T14:05:00Z","v":1287,"vw":17.827989},{"c":17.76,"h":17.8,"l":17.755,"n":18,"o":17.755,"t":"2026-10-22T14:10:00Z","v":722,"vw":17.762788},{"c":17.845,"h":17.865,"l":17.765,"n":133,"o":17.81,"t":"2026-10-22T14:15:00Z","v":11323,"vw":17.814097},{"c":17.76,"h":17.82,"l":17.76,"n":55,"o":17.81,"t":"2026-10-22T14:20:00Z","v":4627,"vw":17.799483},{"c":17.72,"h":17.76,"l":17.72,"n":53,"o":17.76,"t":"2026-10-22T14:25:00Z","v":1065,"vw":17.734},{"c":17.74,"h":17.74,"l":17.67,"n":67,"o":17.71,"t":"2026-10-22T14:30:00Z","v":2757,"vw":17.695588},{"c":17.685,"h":17.69,"l":17.67,"n":36,"o":17.69,"t":"2026-10-22T14:35:00Z","v":1322,"vw":17.682143},{"c":17.685,"h":17.7,"l":17.6448,"n":40,"o":17.67,"t":"2026-10-22T14:40:00Z","v":2227,"vw":17.659294},{"c":17.72,"h":17.72,"l":17.655,"n":36,"o":17.66,"t":"2026-10-22T14:45:00Z","v":1126,"vw":17.679286},{"c":17.69,"h":17.725,"l":17.69,"n":62,"o":17.72,"t":"2026-10-22T14:50:00Z","v":2103,"vw":17.712084},{"c":17.72,"h":17.72,"l":17.71,"n":100,"o":17.71,"t":"2026-10-22T14:55:00Z","v":2416,"vw":17.716273},{"c":17.79,"h":17.8,"l":17.72,"n":74,"o":17.72,"t":"2026-10-22T15:00:00Z","v":3170,"vw":17.772512},{"c":17.78,"h":17.7972,"l":17.775,"n":44,"o":17.7972,"t":"2026-10-22T15:05:00Z","v":1748,"vw":17.786416},{"c":17.73,"h":17.76,"l":17.73,"n":74,"o":17.76,"t":"2026-10-22T15:10:00Z","v":1522,"vw":17.7475},{"c":17.7,"h":17.7,"l":17.68,"n":82,"o":17.7,"t":"2026-10-22T15:15:00Z","v":2392,"vw":17.69},{"c":17.67,"h":17.68,"l":17.67,"n":26,"o":17.68,"t":"2026-10-22T15:20:00Z","v":791,"vw":17.672},{"c":17.66,"h":17.68,"l":17.65,"n":46,"o":17.67,"t":"2026-10-22T15:25:00Z","v":2115,"vw":17.670027},{"c":17.67,"h":17.675,"l":17.67,"n":18,"o":17.675,"t":"2026-10-22T15:30:00Z","v":655,"vw":17.671667},{"c":17.66,"h":17.66,"l":17.65,"n":58,"o":17.65,"t":"2026-10-22T15:35:00Z","v":1527,"vw":17.655},{"c":17.66,"h":17.67,"l":17.63,"n":134,"o":17.64,"t":"2026-10-22T15:40:00Z","v":4168,"vw":17.646699},{"c":17.665,"h":17.665,"l":17.665,"n":9,"o":17.665,"t":"2026-10-22T15:45:00Z","v":174,"vw":17.665},{"c":17.75,"h":17.75,"l":17.69,"n":27,"o":17.69,"t":"2026-10-22T15:50:00Z","v":850,"vw":17.7075},{"c":17.73,"h":17.755,"l":17.73,"n":103,"o":17.73,"t":"2026-10-22T15:55:00Z","v":8500,"vw":17.747341},{"c":17.735,"h":17.76,"l":17.735,"n":89,"o":17.75,"t":"2026-10-22T16:00:00Z","v":7493,"vw":17.746589},{"c":17.75,"h":17.75,"l":17.73,"n":28,"o":17.73,"t":"2026-10-22T16:05:00Z","v":699,"vw":17.743986},{"c":17.76,"h":17.76,"l":17.755,"n":43,"o":17.755,"t":"2026-10-22T16:10:00Z","v":3757,"vw":17.755624},{"c":17.765,"h":17.77,"l":17.75,"n":53,"o":17.76,"t":"2026-10-22T16:15:00Z","v":3624,"vw":17.757951},{"c":17.77,"h":17.795,"l":17.75,"n":82,"o":17.765,"t":"2026-10-22T16:20:00Z","v":3538,"vw":17.768105},{"c":17.7894,"h":17.8,"l":17.76,"n":49,"o":17.775,"t":"2026-10-22T16:25:00Z","v":9569,"vw":17.776471},{"c":17.805,"h":17.805,"l":17.8,"n":11,"o":17.8,"t":"2026-10-22T16:30:00Z","v":350,"vw":17.8025},{"c":17.77,"h":17.805,"l":17.77,"n":99,"o":17.805,"t":"2026-10-22T16:35:00Z","v":2945,"vw":17.786667},{"c":17.81,"h":17.81,"l":17.785,"n":63,"o":17.785,"t":"2026-10-22T16:40:00Z","v":1999,"vw":17.803929},{"c":17.84,"h":17.84,"l":17.81,"n":82,"o":17.81,"t":"2026-10-22T16:45:00Z","v":3428,"vw":17.823555},{"c":17.87,"h":17.87,"l":17.84,"n":93,"o":17.86,"t":"2026-10-22T16:50:00Z","v":3843,"vw":17.852719},{"c":17.94,"h":17.94,"l":17.87,"n":87,"o":17.87,"t":"2026-10-22T16:55:00Z","v":6588,"vw":17.913084},{"c":17.9,"h":17.94,"l":17.9,"n":34,"o":17.94,"t":"2026-10-22T17:00:00Z","v":1229,"vw":17.92},{"c":17.905,"h":17.905,"l":17.9,"n":14,"o":17.9,"t":"2026-10-22T17:05:00Z","v":900,"vw":17.904167},{"c":17.885,"h":17.91,"l":17.86,"n":100,"o":17.91,"t":"2026-10-22T17:10:00Z","v":3602,"vw":17.883523},{"c":17.85,"h":17.88,"l":17.85,"n":50,"o":17.87,"t":"2026-10-22T17:15:00Z","v":4161,"vw":17.868764},{"c":17.84,"h":17.865,"l":17.83,"n":116,"o":17.865,"t":"2026-10-22T17:20:00Z","v":9529,"vw":17.844947},{"c":17.865,"h":17.88,"l":17.84,"n":52,"o":17.84,"t":"2026-10-22T17:25:00Z","v":1712,"vw":17.853889},{"c":17.885,"h":17.89,"l":17.88,"n":22,"o":17.88,"t":"2026-10-22T17:30:00Z","v":848,"vw":17.885},{"c":17.87,"h":17.905,"l":17.87,"n":82,"o":17.885,"t":"2026-10-22T17:35:00Z","v":4026,"vw":17.890421},{"c":17.9,"h":17.9,"l":17.9,"n":5,"o":17.9,"t":"2026-10-22T17:40:00Z","v":149,"vw":17.9},{"c":17.91,"h":17.91,"l":17.885,"n":106,"o":17.89,"t":"2026-10-22T17:45:00Z","v":4155,"vw":17.891716},{"c":17.96,"h":17.96,"l":17.9,"n":141,"o":17.915,"t":"2026-10-22T17:50:00Z","v":7520,"vw":17.915922},{"c":17.975,"h":17.99,"l":17.96,"n":42,"o":17.96,"t":"2026-10-22T17:55:00Z","v":1303,"vw":17.972667},{"c":17.98,"h":17.98,"l":17.95,"n":45,"o":17.95,"t":"2026-10-22T18:00:00Z","v":3614,"vw":17.96},{"c":18,"h":18,"l":17.98,"n":9,"o":17.98,"t":"2026-10-22T18:05:00Z","v":502,"vw":17.984444},{"c":17.99,"h":18.01,"l":17.98,"n":85,"o":17.98,"t":"2026-10-22T18:10:00Z","v":4812,"vw":17.989096},{"c":17.91,"h":17.98,"l":17.9,"n":175,"o":17.98,"t":"2026-10-22T18:15:00Z","v":8573,"vw":17.927295},{"c":17.915,"h":17.92,"l":17.915,"n":27,"o":17.92,"t":"2026-10-22T18:20:00Z","v":1185,"vw":17.917857},{"c":17.93,"h":17.93,"l":17.92,"n":52,"o":17.92,"t":"2026-10-22T18:25:00Z","v":1331,"vw":17.926888},{"c":17.93,"h":17.93,"l":17.92,"n":59,"o":17.92,"t":"2026-10-22T18:30:00Z","v":4970,"vw":17.926618},{"c":17.93,"h":17.93,"l":17.915,"n":46,"o":17.92,"t":"2026-10-22T18:35:00Z","v":2245,"vw":17.919737},{"c":17.92,"h":17.92,"l":17.91,"n":82,"o":17.91,"t":"2026-10-22T18:40:00Z","v":1653,"vw":17.914},{"c":17.92,"h":17.925,"l":17.92,"n":21,"o":17.925,"t":"2026-10-22T18:45:00Z","v":719,"vw":17.924},{"c":17.93,"h":17.94,"l":17.93,"n":58,"o":17.93,"t":"2026-10-22T18:50:00Z","v":1596,"vw":17.936491},{"c":17.94,"h":17.94,"l":17.94,"n":28,"o":17.94,"t":"2026-10-22T18:55:00Z","v":822,"vw":17.94},{"c":17.93,"h":17.94,"l":17.93,"n":61,"o":17.94,"t":"2026-10-22T19:00:00Z","v":2593,"vw":17.931201},{"c":17.91,"h":17.93,"l":17.9,"n":169,"o":17.93,"t":"2026-10-22T19:05:00Z","v":9053,"vw":17.90673},{"c":17.9,"h":17.93,"l":17.9,"n":244,"o":17.91,"t":"2026-10-22T19:10:00Z","v":17079,"vw":17.91194},{"c":17.861,"h":17.91,"l":17.861,"n":84,"o":17.91,"t":"2026-10-22T19:15:00Z","v":3338,"vw":17.882454},{"c":17.88,"h":17.88,"l":17.87,"n":19,"o":17.87,"t":"2026-10-22T19:20:00Z","v":467,"vw":17.875},{"c":17.86,"h":17.87,"l":17.85,"n":124,"o":17.87,"t":"2026-10-22T19:25:00Z","v":3677,"vw":17.860304},{"c":17.845,"h":17.855,"l":17.82,"n":109,"o":17.855,"t":"2026-10-22T19:30:00Z","v":4833,"vw":17.838884},{"c":17.81,"h":17.845,"l":17.8,"n":176,"o":17.845,"t":"2026-10-22T19:35:00Z","v":17227,"vw":17.813787},{"c":17.855,"h":17.855,"l":17.8,"n":424,"o":17.81,"t":"2026-10-22T19:40:00Z","v":28470,"vw":17.820499},{"c":17.88,"h":17.91,"l":17.85,"n":145,"o":17.85,"t":"2026-10-22T19:45:00Z","v":8093,"vw":17.886572},{"c":17.85,"h":17.89,"l":17.831,"n":165,"o":17.87,"t":"2026-10-22T19:50:00Z","v":11393,"vw":17.862948},{"c":17.86,"h":17.885,"l":17.81,"n":426,"o":17.88,"t":"2026-10-22T19:55:00Z","v":20785,"vw":17.84077},{"c":17.84,"h":17.84,"l":17.84,"n":20,"o":17.84,"t":"2026-10-22T20:00:00Z","v":54383,"vw":17.84},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-10-22T20:10:00Z","v":307,"vw":17.84}],"history":[{"c":24.9,"h":25.21,"l":24.6903,"n":3513,"o":25.21,"t":"2024-10-21T04:00:00Z","v":180186,"vw":24.912558},{"c":24.91,"h":25.21,"l":24.86,"n":2035,"o":25.04,"t":"2024-10-22T04:00:00Z","v":82335,"vw":25.019477},{"c":24.86,"h":24.905,"l":24.579,"n":2843,"o":24.86,"t":"2024-10-23T04:00:00Z","v":118693,"vw":24.739974},{"c":25.02,"h":25.04,"l":24.63,"n":2586,"o":24.98,"t":"2024-10-24T04:00:00Z","v":87736,"vw":24.912149},{"c":25.09,"h":25.34,"l":24.86,"n":2553,"o":25.2,"t":"2024-10-25T04:00:00Z","v":96350,"vw":25.066825},{"c":24.71,"h":24.82,"l":24.4201,"n":2978,"o":24.6,"t":"2024-10-28T04:00:00Z","v":126455,"vw":24.618326},{"c":24.94,"h":24.96,"l":24.52,"n":2950,"o":24.71,"t":"2024-10-29T04:00:00Z","v":112507,"vw":24.783528},{"c":25.12,"h":25.22,"l":25,"n":2644,"o":25.1,"t":"2024-10-30T04:00:00Z","v":114927,"vw":25.134689},{"c":24.87,"h":25.46,"l":24.8306,"n":2812,"o":25.26,"t":"2024-10-31T04:00:00Z","v":157679,"vw":25.011235},{"c":24.7,"h":25.14,"l":24.63,"n":2777,"o":25.02,"t":"2024-11-01T04:00:00Z","v":106627,"vw":24.740767},{"c":25.1,"h":25.3,"l":24.7201,"n":3878,"o":24.94,"t":"2024-11-04T05:00:00Z","v":145237,"vw":25.144821},{"c":26.26,"h":26.35,"l":25.12,"n":5634,"o":25.21,"t":"2024-11-05T05:00:00Z","v":313130,"vw":25.941315},{"c":27.18,"h":27.81,"l":26.32,"n":7666,"o":26.32,"t":"2024-11-06T05:00:00Z","v":335588,"vw":27.229588},{"c":27.62,"h":27.85,"l":26.9566,"n":4941,"o":27.02,"t":"2024-11-07T05:00:00Z","v":253632,"vw":27.558348},{"c":27.26,"h":27.74,"l":27.15,"n":4340,"o":27.74,"t":"2024-11-08T05:00:00Z","v":174078,"vw":27.362267},{"c":27.43,"h":27.5467,"l":27.12,"n":3989,"o":27.12,"t":"2024-11-11T05:00:00Z","v":132832,"vw":27.373476},{"c":27.05,"h":27.6,"l":26.97,"n":4098,"o":27.4,"t":"2024-11-12T05:00:00Z","v":156710,"vw":27.200518},{"c":27.2,"h":27.43,"l":26.83,"n":4166,"o":27.19,"t":"2024-11-13T05:00:00Z","v":127695,"vw":27.190947},{"c":27.35,"h":27.35,"l":26.8948,"n":4140,"o":27.33,"t":"2024-11-14T05:00:00Z","v":147548,"vw":27.22043},{"c":27.03,"h":27.5799,"l":26.95,"n":3305,"o":27.4,"t":"2024-11-15T05:00:00Z","v":134673,"vw":27.122807},{"c":27.2,"h":27.53,"l":27.17,"n":2928,"o":27.37,"t":"2024-11-18T05:00:00Z","v":116561,"vw":27.332173},{"c":27.54,"h":27.57,"l":27.055,"n":3128,"o":27.06,"t":"2024-11-19T05:00:00Z","v":114238,"vw":27.381509},{"c":27.8,"h":27.87,"l":27.5,"n":3404,"o":27.71,"t":"2024-11-20T05:00:00Z","v":98476,"vw":27.740988},{"c":27.82,"h":28.2,"l":27.4401,"n":3861,"o":27.93,"t":"2024-11-21T05:00:00Z","v":154936,"vw":27.910857},{"c":28.16,"h":28.4035,"l":27.93,"n":3722,"o":28.01,"t":"2024-11-22T05:00:00Z","v":152996,"vw":28.151839},{"c":28.12,"h":28.405,"l":28.07,"n":3088,"o":28.28,"t":"2024-11-25T05:00:00Z","v":137717,"vw":28.207761},{"c":28.04,"h":28.306,"l":27.65,"n":2942,"o":28.16,"t":"2024-11-26T05:00:00Z","v":115154,"vw":27.930371},{"c":27.93,"h":28.3991,"l":27.91,"n":2283,"o":28.02,"t":"2024-11-27T05:00:00Z","v":94649,"vw":28.076136},{"c":28.08,"h":28.3077,"l":28,"n":1895,"o":28.07,"t":"2024-11-29T05:00:00Z","v":85832,"vw":28.143065},{"c":27.97,"h":28.18,"l":27.66,"n":3461,"o":28.15,"t":"2024-12-02T05:00:00Z","v":119005,"vw":27.99086},{"c":28.21,"h":28.3454,"l":27.74,"n":3386,"o":28.21,"t":"2024-12-03T05:00:00Z","v":119490,"vw":28.146832},{"c":27.46,"h":28.345,"l":27.41,"n":3548,"o":28.26,"t":"2024-12-04T05:00:00Z","v":127288,"vw":27.593429},{"c":27.39,"h":27.62,"l":27.25,"n":3681,"o":27.3,"t":"2024-12-05T05:00:00Z","v":138079,"vw":27.475805},{"c":26.84,"h":27.3,"l":26.5,"n":3922,"o":27.3,"t":"2024-12-06T05:00:00Z","v":139145,"vw":26.86913},{"c":27.27,"h":27.74,"l":27.13,"n":3985,"o":27.16,"t":"2024-12-09T05:00:00Z","v":178398,"vw":27.441111},{"c":27.26,"h":27.6533,"l":27,"n":2824,"o":27.29,"t":"2024-12-10T05:00:00Z","v":111388,"vw":27.336499},{"c":27.56,"h":27.7137,"l":27.26,"n":2628,"o":27.6,"t":"2024-12-11T05:00:00Z","v":121985,"vw":27.563995},{"c":27.46,"h":27.89,"l":27.28,"n":2530,"o":27.6,"t":"2024-12-12T05:00:00Z","v":111613,"vw":27.543422},{"c":27.13,"h":27.5,"l":27.05,"n":3897,"o":27.38,"t":"2024-12-13T05:00:00Z","v":175940,"vw":27.164582},{"c":26.26,"h":27.2514,"l":26.19,"n":5282,"o":27.18,"t":"2024-12-16T05:00:00Z","v":349853,"vw":26.601724},{"c":26.19,"h":26.57,"l":25.87,"n":8391,"o":26.31,"t":"2024-12-17T05:00:00Z","v":480913,"vw":26.189489},{"c":24.5,"h":26.31,"l":24.47,"n":7418,"o":26.31,"t":"2024-12-18T05:00:00Z","v":349056,"vw":25.155989},{"c":24.11,"h":25.37,"l":24.1,"n":5923,"o":24.98,"t":"2024-12-19T05:00:00Z","v":267203,"vw":24.384782},{"c":24.14,"h":24.44,"l":23.7601,"n":4812,"o":23.84,"t":"2024-12-20T05:00:00Z","v":374536,"vw":24.116152},{"c":24.36,"h":24.48,"l":23.87,"n":3946,"o":24.1,"t":"2024-12-23T05:00:00Z","v":167953,"vw":24.308942},{"c":24.53,"h":24.76,"l":24.22,"n":2839,"o":24.51,"t":"2024-12-24T05:00:00Z","v":118208,"vw":24.555244},{"c":24.61,"h":24.75,"l":24.2,"n":2764,"o":24.56,"t":"2024-12-26T05:00:00Z","v":99818,"vw":24.600037},{"c":24.53,"h":24.9158,"l":24.265,"n":2973,"o":24.51,"t":"2024-12-27T05:00:00Z","v":125282,"vw":24.514346},{"c":24.98,"h":25.19,"l":24.5,"n":4011,"o":24.64,"t":"2024-12-30T05:00:00Z","v":247013,"vw":24.943979},{"c":25,"h":25.32,"l":24.81,"n":5462,"o":25.01,"t":"2024-12-31T05:00:00Z","v":320442,"vw":25.075643},{"c":25.43,"h":25.565,"l":25.0801,"n":5733,"o":25.43,"t":"2025-01-02T05:00:00Z","v":253671,"vw":25.401126},{"c":25.88,"h":26.0353,"l":25.52,"n":5097,"o":25.64,"t":"2025-01-03T05:00:00Z","v":271243,"vw":25.830609},{"c":26,"h":26.58,"l":25.91,"n":4312,"o":26.03,"t":"2025-01-06T05:00:00Z","v":224452,"vw":26.199532},{"c":26.48,"h":26.5,"l":26.15,"n":4253,"o":26.19,"t":"2025-01-07T05:00:00Z","v":183628,"vw":26.373345},{"c":26.25,"h":26.79,"l":26,"n":2837,"o":26.38,"t":"2025-01-08T05:00:00Z","v":138773,"vw":26.304334},{"c":26.28,"h":26.9,"l":26.19,"n":3847,"o":26.66,"t":"2025-01-10T05:00:00Z","v":159154,"vw":26.345996},{"c":26.53,"h":26.893,"l":26.21,"n":4338,"o":26.28,"t":"2025-01-13T05:00:00Z","v":179521,"vw":26.554689},{"c":26.82,"h":26.955,"l":26.45,"n":4750,"o":26.45,"t":"2025-01-14T05:00:00Z","v":187129,"vw":26.745669},{"c":27.12,"h":27.13,"l":26.7003,"n":3871,"o":26.96,"t":"2025-01-15T05:00:00Z","v":202627,"vw":26.987494},{"c":27.25,"h":27.47,"l":27,"n":4137,"o":27.15,"t":"2025-01-16T05:00:00Z","v":169176,"vw":27.19764},{"c":27.35,"h":27.49,"l":27.0928,"n":3745,"o":27.26,"t":"2025-01-17T05:00:00Z","v":155333,"vw":27.303292},{"c":26.99,"h":27.49,"l":26.84,"n":4791,"o":27.4,"t":"2025-01-21T05:00:00Z","v":223313,"vw":27.020063},{"c":26.73,"h":27.0417,"l":26.61,"n":4109,"o":26.86,"t":"2025-01-22T05:00:00Z","v":150632,"vw":26.765358},{"c":26.77,"h":26.895,"l":26.59,"n":3719,"o":26.75,"t":"2025-01-23T05:00:00Z","v":158563,"vw":26.725802},{"c":26.46,"h":26.93,"l":26.34,"n":3764,"o":26.9,"t":"2025-01-24T05:00:00Z","v":158491,"vw":26.500902},{"c":25.96,"h":26.53,"l":25.87,"n":3823,"o":26.25,"t":"2025-01-27T05:00:00Z","v":170670,"vw":26.04564},{"c":26.05,"h":26.18,"l":25.68,"n":3868,"o":26.01,"t":"2025-01-28T05:00:00Z","v":140941,"vw":25.959077},{"c":26.39,"h":26.39,"l":25.74,"n":3808,"o":25.99,"t":"2025-01-29T05:00:00Z","v":138583,"vw":26.202803},{"c":26.36,"h":26.72,"l":26.18,"n":3436,"o":26.62,"t":"2025-01-30T05:00:00Z","v":145233,"vw":26.415838},{"c":25.88,"h":26.15,"l":25.695,"n":5020,"o":26.13,"t":"2025-01-31T05:00:00Z","v":216636,"vw":25.901258},{"c":25.95,"h":26.08,"l":25.6,"n":3703,"o":25.78,"t":"2025-02-03T05:00:00Z","v":188408,"vw":25.916399},{"c":26.53,"h":26.64,"l":25.79,"n":3208,"o":25.79,"t":"2025-02-04T05:00:00Z","v":126736,"vw":26.457649},{"c":26.8,"h":26.87,"l":26.51,"n":3060,"o":26.63,"t":"2025-02-05T05:00:00Z","v":150792,"vw":26.754},{"c":26.58,"h":26.88,"l":26.41,"n":3577,"o":26.83,"t":"2025-02-06T05:00:00Z","v":172520,"vw":26.583686},{"c":26.04,"h":26.59,"l":25.98,"n":3430,"o":26.59,"t":"2025-02-07T05:00:00Z","v":107905,"vw":26.188715},{"c":26.53,"h":26.82,"l":26.275,"n":3879,"o":26.38,"t":"2025-02-10T05:00:00Z","v":213284,"vw":26.622257},{"c":26.73,"h":26.84,"l":26.53,"n":2976,"o":26.58,"t":"2025-02-11T05:00:00Z","v":128139,"vw":26.693663},{"c":26.01,"h":26.63,"l":25.91,"n":4044,"o":26.63,"t":"2025-02-12T05:00:00Z","v":150570,"vw":26.108297},{"c":26.43,"h":26.44,"l":26.01,"n":4341,"o":26.12,"t":"2025-02-13T05:00:00Z","v":149928,"vw":26.309553},{"c":26.86,"h":27,"l":26.485,"n":3902,"o":26.59,"t":"2025-02-14T05:00:00Z","v":203827,"vw":26.802641},{"c":26.69,"h":27.06,"l":26.57,"n":3347,"o":26.9,"t":"2025-02-18T05:00:00Z","v":196642,"vw":26.812788},{"c":27.16,"h":27.17,"l":26.69,"n":3545,"o":26.85,"t":"2025-02-19T05:00:00Z","v":162331,"vw":27.044792},{"c":26.95,"h":27.1014,"l":26.8,"n":2822,"o":27.01,"t":"2025-02-20T05:00:00Z","v":114007,"vw":26.941555},{"c":26.32,"h":27.0838,"l":26.29,"n":2914,"o":26.98,"t":"2025-02-21T05:00:00Z","v":127834,"vw":26.586941},{"c":26.22,"h":26.5176,"l":26.15,"n":2862,"o":26.36,"t":"2025-02-24T05:00:00Z","v":134711,"vw":26.28987},{"c":25.43,"h":26.39,"l":25.385,"n":3928,"o":26.13,"t":"2025-02-25T05:00:00Z","v":180046,"vw":25.57898},{"c":25.61,"h":25.88,"l":25.3,"n":3473,"o":25.41,"t":"2025-02-26T05:00:00Z","v":138806,"vw":25.533314},{"c":25.69,"h":25.91,"l":25.57,"n":3670,"o":25.78,"t":"2025-02-27T05:00:00Z","v":140497,"vw":25.734317},{"c":25.71,"h":25.87,"l":25.48,"n":3169,"o":25.69,"t":"2025-02-28T05:00:00Z","v":177103,"vw":25.684908},{"c":24.56,"h":25.98,"l":24.33,"n":6411,"o":25.9,"t":"2025-03-03T05:00:00Z","v":338504,"vw":24.921016},{"c":24.37,"h":24.7,"l":24.01,"n":4291,"o":24.27,"t":"2025-03-04T05:00:00Z","v":253471,"vw":24.343743},{"c":23.88,"h":24.2,"l":23.5091,"n":5553,"o":24.16,"t":"2025-03-05T05:00:00Z","v":268931,"vw":23.802773},{"c":23.78,"h":24.06,"l":23.5274,"n":3811,"o":23.65,"t":"2025-03-06T05:00:00Z","v":139197,"vw":23.753529},{"c":23.84,"h":24.3899,"l":23.71,"n":4729,"o":24.08,"t":"2025-03-07T05:00:00Z","v":167117,"vw":23.995926},{"c":23.77,"h":24.175,"l":23.6691,"n":4908,"o":24,"t":"2025-03-10T04:00:00Z","v":240658,"vw":23.885272},{"c":24.33,"h":24.86,"l":24,"n":7630,"o":24.08,"t":"2025-03-11T04:00:00Z","v":550564,"vw":24.259308},{"c":24.57,"h":25,"l":23.91,"n":9278,"o":24.32,"t":"2025-03-12T04:00:00Z","v":628255,"vw":24.546835},{"c":23.79,"h":24.74,"l":23.78,"n":6834,"o":24.5,"t":"2025-03-13T04:00:00Z","v":310092,"vw":23.992572},{"c":23.42,"h":23.81,"l":23.29,"n":7746,"o":23.8,"t":"2025-03-14T04:00:00Z","v":426824,"vw":23.505915},{"c":23.83,"h":23.96,"l":23.41,"n":8838,"o":23.5,"t":"2025-03-17T04:00:00Z","v":387267,"vw":23.714603},{"c":23.8,"h":24.21,"l":23.63,"n":5846,"o":24.11,"t":"2025-03-18T04:00:00Z","v":317681,"vw":23.838193},{"c":24.19,"h":24.2775,"l":23.73,"n":4684,"o":23.73,"t":"2025-03-19T04:00:00Z","v":280930,"vw":24.132985},{"c":23.95,"h":24.2499,"l":23.8,"n":6076,"o":24.13,"t":"2025-03-20T04:00:00Z","v":353271,"vw":23.97264},{"c":22.89,"h":23.31,"l":22.7,"n":5938,"o":23.21,"t":"2025-03-21T04:00:00Z","v":561921,"vw":22.949172},{"c":24.51,"h":24.51,"l":23.25,"n":9363,"o":23.32,"t":"2025-03-24T04:00:00Z","v":690037,"vw":24.069652},{"c":24.52,"h":24.84,"l":24.41,"n":6395,"o":24.63,"t":"2025-03-25T04:00:00Z","v":385913,"vw":24.59358},{"c":24.64,"h":25.01,"l":24.485,"n":5266,"o":24.78,"t":"2025-03-26T04:00:00Z","v":273528,"vw":24.718821},{"c":24.71,"h":24.7827,"l":24.33,"n":4830,"o":24.66,"t":"2025-03-27T04:00:00Z","v":280337,"vw":24.586826},{"c":24.71,"h":24.84,"l":24.45,"n":5563,"o":24.72,"t":"2025-03-28T04:00:00Z","v":271848,"vw":24.668853},{"c":24.59,"h":24.94,"l":24.3363,"n":5459,"o":24.6,"t":"2025-03-31T04:00:00Z","v":314658,"vw":24.647278},{"c":24.84,"h":24.84,"l":24.21,"n":4650,"o":24.56,"t":"2025-04-01T04:00:00Z","v":235953,"vw":24.636747},{"c":25.14,"h":25.1799,"l":24.71,"n":5717,"o":24.92,"t":"2025-04-02T04:00:00Z","v":277800,"vw":25.016249},{"c":23.96,"h":24.4976,"l":23.9,"n":7297,"o":24.14,"t":"2025-04-03T04:00:00Z","v":420058,"vw":24.135853},{"c":21.69,"h":23.62,"l":21.31,"n":11538,"o":23.34,"t":"2025-04-04T04:00:00Z","v":779261,"vw":22.047242},{"c":21.24,"h":22.1317,"l":20.41,"n":8599,"o":21.36,"t":"2025-04-07T04:00:00Z","v":525645,"vw":21.113248},{"c":19.69,"h":21.9177,"l":19.34,"n":10561,"o":21.75,"t":"2025-04-08T04:00:00Z","v":541131,"vw":20.182216},{"c":21.33,"h":21.68,"l":18.901,"n":11157,"o":19.5,"t":"2025-04-09T04:00:00Z","v":772981,"vw":20.487011},{"c":19.74,"h":20.6678,"l":19.42,"n":6691,"o":20.58,"t":"2025-04-10T04:00:00Z","v":345290,"vw":19.819776},{"c":20.42,"h":20.51,"l":19.53,"n":8117,"o":19.81,"t":"2025-04-11T04:00:00Z","v":487773,"vw":20.125618},{"c":20.01,"h":20.92,"l":19.78,"n":6119,"o":20.84,"t":"2025-04-14T04:00:00Z","v":292602,"vw":20.123054},{"c":20,"h":20.42,"l":19.85,"n":5818,"o":19.89,"t":"2025-04-15T04:00:00Z","v":283071,"vw":20.067442},{"c":20.6,"h":20.93,"l":20.09,"n":4789,"o":20.09,"t":"2025-04-16T04:00:00Z","v":267388,"vw":20.63346},{"c":21.1,"h":21.34,"l":20.75,"n":4327,"o":20.79,"t":"2025-04-17T04:00:00Z","v":227732,"vw":21.102022},{"c":20.65,"h":20.8707,"l":20.44,"n":4675,"o":20.74,"t":"2025-04-21T04:00:00Z","v":228714,"vw":20.641507},{"c":21.15,"h":21.5,"l":20.77,"n":6169,"o":20.88,"t":"2025-04-22T04:00:00Z","v":299394,"vw":21.203669},{"c":21.05,"h":21.81,"l":21.03,"n":5930,"o":21.39,"t":"2025-04-23T04:00:00Z","v":291815,"vw":21.25227},{"c":21.24,"h":21.41,"l":20.98,"n":4672,"o":21.38,"t":"2025-04-24T04:00:00Z","v":210551,"vw":21.188471},{"c":21.29,"h":21.57,"l":21.01,"n":5203,"o":21.01,"t":"2025-04-25T04:00:00Z","v":229075,"vw":21.260522},{"c":21.49,"h":21.58,"l":21.26,"n":4049,"o":21.35,"t":"2025-04-28T04:00:00Z","v":193736,"vw":21.437515},{"c":21.52,"h":21.66,"l":21.08,"n":4206,"o":21.22,"t":"2025-04-29T04:00:00Z","v":197671,"vw":21.451816},{"c":20.45,"h":21.0348,"l":20.38,"n":8478,"o":21.03,"t":"2025-04-30T04:00:00Z","v":520023,"vw":20.561421},{"c":20.88,"h":21.14,"l":20.38,"n":4159,"o":20.38,"t":"2025-05-01T04:00:00Z","v":202003,"vw":20.849327},{"c":21.35,"h":21.47,"l":20.85,"n":4941,"o":21.275,"t":"2025-05-02T04:00:00Z","v":246047,"vw":21.271547},{"c":21.36,"h":21.43,"l":20.81,"n":9730,"o":21,"t":"2025-05-05T04:00:00Z","v":668188,"vw":21.282139},{"c":19.81,"h":21.79,"l":19.6675,"n":11370,"o":21.5,"t":"2025-05-06T04:00:00Z","v":867917,"vw":20.035475},{"c":20.16,"h":20.22,"l":19.79,"n":7420,"o":19.83,"t":"2025-05-07T04:00:00Z","v":364443,"vw":20.045582},{"c":21.16,"h":21.2,"l":20.26,"n":6966,"o":20.51,"t":"2025-05-08T04:00:00Z","v":338460,"vw":20.79653},{"c":21.43,"h":21.57,"l":21.1122,"n":6766,"o":21.27,"t":"2025-05-09T04:00:00Z","v":273451,"vw":21.404353},{"c":22.09,"h":22.665,"l":21.9603,"n":6402,"o":22.2,"t":"2025-05-12T04:00:00Z","v":322225,"vw":22.162831},{"c":22.77,"h":22.88,"l":22.11,"n":5504,"o":22.19,"t":"2025-05-13T04:00:00Z","v":307366,"vw":22.663077},{"c":22.68,"h":22.81,"l":22.14,"n":6228,"o":22.32,"t":"2025-05-14T04:00:00Z","v":306329,"vw":22.627575},{"c":22.48,"h":22.6642,"l":22.04,"n":4791,"o":22.35,"t":"2025-05-15T04:00:00Z","v":250290,"vw":22.365057},{"c":22.57,"h":22.59,"l":22.2286,"n":5327,"o":22.52,"t":"2025-05-16T04:00:00Z","v":266559,"vw":22.491685},{"c":22.3,"h":22.4625,"l":21.9901,"n":5064,"o":22.26,"t":"2025-05-19T04:00:00Z","v":226434,"vw":22.225542},{"c":21.58,"h":21.8,"l":21.23,"n":5578,"o":21.63,"t":"2025-05-20T04:00:00Z","v":304594,"vw":21.58214},{"c":21.03,"h":21.675,"l":21.01,"n":5937,"o":21.58,"t":"2025-05-21T04:00:00Z","v":290299,"vw":21.206624},{"c":20.88,"h":21.07,"l":20.53,"n":4852,"o":20.95,"t":"2025-05-22T04:00:00Z","v":207549,"vw":20.798243},{"c":20.83,"h":21.0699,"l":20.6,"n":3920,"o":20.6,"t":"2025-05-23T04:00:00Z","v":177143,"vw":20.833297},{"c":21.36,"h":21.38,"l":20.7353,"n":5569,"o":21.07,"t":"2025-05-27T04:00:00Z","v":215209,"vw":21.234387},{"c":21.35,"h":21.61,"l":21.21,"n":5082,"o":21.57,"t":"2025-05-28T04:00:00Z","v":257263,"vw":21.424559},{"c":21.35,"h":21.4888,"l":21.15,"n":5122,"o":21.38,"t":"2025-05-29T04:00:00Z","v":184092,"vw":21.314583},{"c":20.93,"h":21.3799,"l":20.93,"n":4507,"o":21.16,"t":"2025-05-30T04:00:00Z","v":261587,"vw":21.036937},{"c":21.49,"h":21.565,"l":21.0701,"n":5996,"o":21.45,"t":"2025-06-02T04:00:00Z","v":316632,"vw":21.45582},{"c":21.69,"h":22.13,"l":21.3186,"n":5683,"o":21.61,"t":"2025-06-03T04:00:00Z","v":384171,"vw":21.791334},{"c":22.03,"h":22.52,"l":21.84,"n":9948,"o":21.84,"t":"2025-06-04T04:00:00Z","v":499053,"vw":22.104582},{"c":22.13,"h":22.37,"l":22,"n":6707,"o":22.22,"t":"2025-06-05T04:00:00Z","v":296487,"vw":22.200696},{"c":22.56,"h":22.97,"l":22.18,"n":7099,"o":22.4,"t":"2025-06-06T04:00:00Z","v":409165,"vw":22.50792},{"c":23.24,"h":23.43,"l":22.61,"n":7276,"o":22.76,"t":"2025-06-09T04:00:00Z","v":325933,"vw":23.154217},{"c":23.7,"h":23.95,"l":23.405,"n":11774,"o":23.53,"t":"2025-06-10T04:00:00Z","v":578956,"vw":23.675206},{"c":24.43,"h":24.63,"l":23.8131,"n":8544,"o":24.37,"t":"2025-06-11T04:00:00Z","v":360220,"vw":24.32091},{"c":24.43,"h":24.48,"l":23.9,"n":7479,"o":24.17,"t":"2025-06-12T04:00:00Z","v":307521,"vw":24.331854},{"c":24.4,"h":24.7354,"l":23.87,"n":7753,"o":24.5,"t":"2025-06-13T04:00:00Z","v":530257,"vw":24.33545},{"c":23.7,"h":23.972,"l":23.35,"n":8521,"o":23.6,"t":"2025-06-16T04:00:00Z","v":491672,"vw":23.564905},{"c":23.57,"h":24.228,"l":23.54,"n":5766,"o":23.85,"t":"2025-06-17T04:00:00Z","v":414686,"vw":23.733077},{"c":23.38,"h":23.835,"l":23.35,"n":6165,"o":23.6,"t":"2025-06-18T04:00:00Z","v":385650,"vw":23.487352},{"c":23.21,"h":23.55,"l":23.13,"n":5467,"o":23.47,"t":"2025-06-20T04:00:00Z","v":655228,"vw":23.247463},{"c":22.49,"h":23.6017,"l":22.3917,"n":6736,"o":23.25,"t":"2025-06-23T04:00:00Z","v":459574,"vw":22.650181},{"c":22.68,"h":22.82,"l":22.29,"n":6216,"o":22.33,"t":"2025-06-24T04:00:00Z","v":412575,"vw":22.652529},{"c":22.38,"h":22.82,"l":22.38,"n":6472,"o":22.7,"t":"2025-06-25T04:00:00Z","v":359975,"vw":22.534906},{"c":22.87,"h":22.929,"l":22.42,"n":4016,"o":22.56,"t":"2025-06-26T04:00:00Z","v":217459,"vw":22.802126},{"c":22.49,"h":23.1116,"l":22.43,"n":7602,"o":22.98,"t":"2025-06-27T04:00:00Z","v":1527515,"vw":22.548164},{"c":22.09,"h":22.535,"l":21.99,"n":6618,"o":22.45,"t":"2025-06-30T04:00:00Z","v":386312,"vw":22.159849},{"c":22.58,"h":22.84,"l":21.84,"n":7900,"o":22.09,"t":"2025-07-01T04:00:00Z","v":494081,"vw":22.5008},{"c":23.2,"h":23.32,"l":22.56,"n":5398,"o":22.83,"t":"2025-07-02T04:00:00Z","v":323934,"vw":23.077753},{"c":23.14,"h":23.36,"l":23.065,"n":3120,"o":23.36,"t":"2025-07-03T04:00:00Z","v":146825,"vw":23.221733},{"c":22.81,"h":23.25,"l":22.6,"n":6160,"o":23,"t":"2025-07-07T04:00:00Z","v":237104,"vw":22.842446},{"c":23.61,"h":24,"l":22.78,"n":5887,"o":22.78,"t":"2025-07-08T04:00:00Z","v":297522,"vw":23.618961},{"c":23.32,"h":23.7313,"l":23.18,"n":5956,"o":23.62,"t":"2025-07-09T04:00:00Z","v":247504,"vw":23.327175},{"c":23.55,"h":23.7,"l":23.055,"n":4336,"o":23.2,"t":"2025-07-10T04:00:00Z","v":217148,"vw":23.516052},{"c":23.74,"h":23.83,"l":23.3113,"n":4384,"o":23.59,"t":"2025-07-11T04:00:00Z","v":186412,"vw":23.71025},{"c":23.44,"h":23.74,"l":23.3001,"n":4101,"o":23.69,"t":"2025-07-14T04:00:00Z","v":230858,"vw":23.459554},{"c":22.88,"h":23.585,"l":22.87,"n":5687,"o":23.53,"t":"2025-07-15T04:00:00Z","v":263091,"vw":23.067433},{"c":22.94,"h":23.09,"l":22.7,"n":5567,"o":22.93,"t":"2025-07-16T04:00:00Z","v":203171,"vw":22.942077},{"c":23.37,"h":23.53,"l":22.8,"n":7331,"o":22.8,"t":"2025-07-17T04:00:00Z","v":328680,"vw":23.304366},{"c":23.7,"h":23.85,"l":23.45,"n":5518,"o":23.71,"t":"2025-07-18T04:00:00Z","v":239708,"vw":23.649523},{"c":23.55,"h":23.99,"l":23.49,"n":5446,"o":23.87,"t":"2025-07-21T04:00:00Z","v":228340,"vw":23.590312},{"c":23.95,"h":24.22,"l":23.42,"n":5992,"o":23.42,"t":"2025-07-22T04:00:00Z","v":331355,"vw":24.002728},{"c":24.38,"h":24.42,"l":23.88,"n":5037,"o":23.95,"t":"2025-07-23T04:00:00Z","v":265523,"vw":24.233056},{"c":24.51,"h":24.58,"l":24.1415,"n":4289,"o":24.24,"t":"2025-07-24T04:00:00Z","v":210731,"vw":24.446525},{"c":24.28,"h":24.57,"l":24.15,"n":5851,"o":24.57,"t":"2025-07-25T04:00:00Z","v":232628,"vw":24.318707},{"c":24.92,"h":25.01,"l":24.54,"n":4255,"o":24.54,"t":"2025-07-28T04:00:00Z","v":210501,"vw":24.851098},{"c":24.59,"h":24.9324,"l":24.325,"n":4330,"o":24.93,"t":"2025-07-29T04:00:00Z","v":185757,"vw":24.60984},{"c":24.21,"h":24.6904,"l":24.06,"n":6003,"o":24.6,"t":"2025-07-30T04:00:00Z","v":332069,"vw":24.28963},{"c":23.93,"h":24.235,"l":23.72,"n":5839,"o":23.9,"t":"2025-07-31T04:00:00Z","v":213879,"vw":23.919563},{"c":23.14,"h":23.78,"l":22.9,"n":7981,"o":23.74,"t":"2025-08-01T04:00:00Z","v":388813,"vw":23.114306},{"c":23.53,"h":23.645,"l":23.1401,"n":6644,"o":23.18,"t":"2025-08-04T04:00:00Z","v":296781,"vw":23.401539},{"c":25.87,"h":25.97,"l":24.69,"n":13944,"o":25.14,"t":"2025-08-05T04:00:00Z","v":972414,"vw":25.462103},{"c":26.19,"h":26.92,"l":26,"n":10361,"o":26,"t":"2025-08-06T04:00:00Z","v":572787,"vw":26.428427},{"c":24.63,"h":26.65,"l":24.6,"n":7544,"o":26.48,"t":"2025-08-07T04:00:00Z","v":384472,"vw":25.027464},{"c":24.85,"h":24.98,"l":24.42,"n":5548,"o":24.75,"t":"2025-08-08T04:00:00Z","v":211468,"vw":24.757679},{"c":24.85,"h":25.175,"l":24.59,"n":5205,"o":24.94,"t":"2025-08-11T04:00:00Z","v":225786,"vw":24.848923},{"c":25.39,"h":25.45,"l":24.8617,"n":4768,"o":25.03,"t":"2025-08-12T04:00:00Z","v":223130,"vw":25.3209},{"c":25.63,"h":25.765,"l":25.22,"n":6295,"o":25.33,"t":"2025-08-13T04:00:00Z","v":251528,"vw":25.543107},{"c":25.66,"h":25.78,"l":25.25,"n":6350,"o":25.61,"t":"2025-08-14T04:00:00Z","v":227448,"vw":25.600757},{"c":25.3,"h":25.69,"l":25.2,"n":5526,"o":25.66,"t":"2025-08-15T04:00:00Z","v":339347,"vw":25.332363},{"c":25.1,"h":25.67,"l":25.08,"n":5445,"o":25.67,"t":"2025-08-18T04:00:00Z","v":227232,"vw":25.229686},{"c":24.68,"h":25.145,"l":24.66,"n":5474,"o":25.04,"t":"2025-08-19T04:00:00Z","v":285879,"vw":24.771766},{"c":24.92,"h":25,"l":24.63,"n":6106,"o":24.75,"t":"2025-08-20T04:00:00Z","v":260976,"vw":24.890513},{"c":25.22,"h":25.32,"l":24.785,"n":5246,"o":24.85,"t":"2025-08-21T04:00:00Z","v":271770,"vw":25.155684},{"c":26.19,"h":26.285,"l":25.32,"n":6365,"o":25.32,"t":"2025-08-22T04:00:00Z","v":289326,"vw":26.026674},{"c":26.49,"h":26.6,"l":26.07,"n":5986,"o":26.07,"t":"2025-08-25T04:00:00Z","v":221165,"vw":26.437478},{"c":26.48,"h":26.62,"l":26.33,"n":6653,"o":26.33,"t":"2025-08-26T04:00:00Z","v":356005,"vw":26.464632},{"c":26.82,"h":27.15,"l":26.35,"n":6590,"o":26.35,"t":"2025-08-27T04:00:00Z","v":387642,"vw":26.910056},{"c":26.66,"h":26.99,"l":26.65,"n":6990,"o":26.95,"t":"2025-08-28T04:00:00Z","v":284024,"vw":26.742738},{"c":26.61,"h":26.9357,"l":26.52,"n":6078,"o":26.7,"t":"2025-08-29T04:00:00Z","v":661490,"vw":26.619834},{"c":26.26,"h":26.75,"l":26.19,"n":6791,"o":26.43,"t":"2025-09-02T04:00:00Z","v":355180,"vw":26.372276},{"c":25.93,"h":26.385,"l":25.8,"n":9252,"o":26.15,"t":"2025-09-03T04:00:00Z","v":495884,"vw":26.044629},{"c":26.02,"h":26.27,"l":25.53,"n":7221,"o":25.75,"t":"2025-09-04T04:00:00Z","v":364790,"vw":25.943996},{"c":25.54,"h":25.8605,"l":25.33,"n":6401,"o":25.69,"t":"2025-09-05T04:00:00Z","v":329197,"vw":25.510385},{"c":25.65,"h":25.865,"l":25.44,"n":5929,"o":25.74,"t":"2025-09-08T04:00:00Z","v":241727,"vw":25.60842},{"c":25.57,"h":26.13,"l":25.53,"n":6463,"o":25.87,"t":"2025-09-09T04:00:00Z","v":292248,"vw":25.704994},{"c":25.87,"h":25.96,"l":25.53,"n":7186,"o":25.64,"t":"2025-09-10T04:00:00Z","v":316503,"vw":25.750235},{"c":25.69,"h":25.92,"l":25.55,"n":6108,"o":25.8,"t":"2025-09-11T04:00:00Z","v":284181,"vw":25.719006},{"c":25.08,"h":25.8344,"l":25,"n":11950,"o":25.74,"t":"2025-09-12T04:00:00Z","v":661578,"vw":25.225797},{"c":24.12,"h":24.535,"l":23.89,"n":9950,"o":24.47,"t":"2025-09-15T04:00:00Z","v":631281,"vw":24.190558},{"c":24.66,"h":24.7738,"l":24.14,"n":9272,"o":24.3,"t":"2025-09-16T04:00:00Z","v":447016,"vw":24.590626},{"c":24.41,"h":24.92,"l":24.33,"n":6811,"o":24.49,"t":"2025-09-17T04:00:00Z","v":311822,"vw":24.573378},{"c":24,"h":24.5,"l":23.98,"n":9389,"o":24.48,"t":"2025-09-18T04:00:00Z","v":421768,"vw":24.179086},{"c":23.2,"h":23.96,"l":23.12,"n":7760,"o":23.95,"t":"2025-09-19T04:00:00Z","v":744835,"vw":23.331437},{"c":23.28,"h":23.34,"l":22.72,"n":6526,"o":23.15,"t":"2025-09-22T04:00:00Z","v":333083,"vw":23.093573},{"c":23.56,"h":24.2,"l":23.28,"n":6897,"o":23.45,"t":"2025-09-23T04:00:00Z","v":294181,"vw":23.741144},{"c":24.14,"h":24.35,"l":23.69,"n":4987,"o":23.69,"t":"2025-09-24T04:00:00Z","v":229692,"vw":24.100578},{"c":23.94,"h":24.09,"l":23.65,"n":5154,"o":23.95,"t":"2025-09-25T04:00:00Z","v":259442,"vw":23.913642},{"c":24.16,"h":24.56,"l":23.95,"n":6414,"o":24.01,"t":"2025-09-26T04:00:00Z","v":343886,"vw":24.289763},{"c":23.37,"h":24.1102,"l":23.32,"n":6613,"o":24.05,"t":"2025-09-29T04:00:00Z","v":317965,"vw":23.486484},{"c":23.23,"h":23.465,"l":23.04,"n":7215,"o":23.08,"t":"2025-09-30T04:00:00Z","v":380917,"vw":23.198574},{"c":23.27,"h":23.29,"l":22.925,"n":8029,"o":23.17,"t":"2025-10-01T04:00:00Z","v":398135,"vw":23.139483},{"c":23.01,"h":23.35,"l":22.96,"n":5818,"o":23.15,"t":"2025-10-02T04:00:00Z","v":266457,"vw":23.080191},{"c":23.42,"h":23.54,"l":23.01,"n":6485,"o":23.01,"t":"2025-10-03T04:00:00Z","v":189237,"vw":23.368093},{"c":23.5,"h":23.8,"l":23.39,"n":6040,"o":23.58,"t":"2025-10-06T04:00:00Z","v":224313,"vw":23.544972},{"c":23.25,"h":23.535,"l":23.09,"n":5625,"o":23.4,"t":"2025-10-07T04:00:00Z","v":270274,"vw":23.266633},{"c":23.29,"h":23.41,"l":23,"n":5464,"o":23.3,"t":"2025-10-08T04:00:00Z","v":203929,"vw":23.239671},{"c":22.79,"h":23.49,"l":22.72,"n":6369,"o":23.26,"t":"2025-10-09T04:00:00Z","v":297577,"vw":22.861788},{"c":22.09,"h":22.84,"l":22.04,"n":8183,"o":22.56,"t":"2025-10-10T04:00:00Z","v":397302,"vw":22.373733},{"c":22.81,"h":22.965,"l":22.205,"n":7951,"o":22.35,"t":"2025-10-13T04:00:00Z","v":327365,"vw":22.703452},{"c":22.34,"h":22.7232,"l":22.26,"n":6143,"o":22.26,"t":"2025-10-14T04:00:00Z","v":238903,"vw":22.474786},{"c":22.6,"h":22.805,"l":22.41,"n":6671,"o":22.57,"t":"2025-10-15T04:00:00Z","v":318489,"vw":22.549149},{"c":22.15,"h":22.7841,"l":21.965,"n":5436,"o":22.74,"t":"2025-10-16T04:00:00Z","v":282878,"vw":22.175455},{"c":22.12,"h":22.4,"l":21.96,"n":6756,"o":22.15,"t":"2025-10-17T04:00:00Z","v":373064,"vw":22.137384},{"c":21.98,"h":22.46,"l":21.9,"n":6559,"o":22.25,"t":"2025-10-20T04:00:00Z","v":341036,"vw":22.030771},{"c":21.6,"h":22.05,"l":21.57,"n":7092,"o":22,"t":"2025-10-21T04:00:00Z","v":475615,"vw":21.728922},{"c":21.54,"h":21.745,"l":21.34,"n":6296,"o":21.64,"t":"2025-10-22T04:00:00Z","v":286450,"vw":21.549288},{"c":21.9,"h":22.1899,"l":21.8848,"n":5649,"o":22,"t":"2025-10-23T04:00:00Z","v":245080,"vw":22.008682},{"c":21.93,"h":22.095,"l":21.855,"n":6262,"o":22.04,"t":"2025-10-24T04:00:00Z","v":250872,"vw":21.941234},{"c":22.13,"h":22.27,"l":22.02,"n":7242,"o":22.05,"t":"2025-10-27T04:00:00Z","v":301917,"vw":22.164297},{"c":21.53,"h":22.0654,"l":21.52,"n":7241,"o":22,"t":"2025-10-28T04:00:00Z","v":297651,"vw":21.719215},{"c":21.61,"h":21.955,"l":21.44,"n":7545,"o":21.47,"t":"2025-10-29T04:00:00Z","v":361679,"vw":21.642854},{"c":21.57,"h":21.8032,"l":21.44,"n":5456,"o":21.64,"t":"2025-10-30T04:00:00Z","v":218262,"vw":21.662625},{"c":21.75,"h":21.98,"l":21.5,"n":6752,"o":21.65,"t":"2025-10-31T04:00:00Z","v":357595,"vw":21.764765},{"c":21.47,"h":21.57,"l":21.22,"n":9569,"o":21.54,"t":"2025-11-03T05:00:00Z","v":523518,"vw":21.442997},{"c":20.84,"h":21.1,"l":19.77,"n":11495,"o":20.31,"t":"2025-11-04T05:00:00Z","v":673986,"vw":20.672018},{"c":20.82,"h":21.215,"l":20.75,"n":8613,"o":20.8,"t":"2025-11-05T05:00:00Z","v":442901,"vw":20.91703},{"c":20.97,"h":21.15,"l":20.565,"n":8484,"o":20.77,"t":"2025-11-06T05:00:00Z","v":444554,"vw":20.85001},{"c":21.12,"h":21.63,"l":20.72,"n":9314,"o":20.98,"t":"2025-11-07T05:00:00Z","v":546969,"vw":21.085293},{"c":21.22,"h":21.53,"l":20.95,"n":9509,"o":21.29,"t":"2025-11-10T05:00:00Z","v":611663,"vw":21.194181},{"c":21.62,"h":21.88,"l":21.2301,"n":8235,"o":21.3,"t":"2025-11-11T05:00:00Z","v":390185,"vw":21.631755},{"c":20.93,"h":21.53,"l":20.8567,"n":6852,"o":21.52,"t":"2025-11-12T05:00:00Z","v":321781,"vw":21.050227},{"c":21,"h":21.2,"l":20.75,"n":8570,"o":20.91,"t":"2025-11-13T05:00:00Z","v":371135,"vw":21.002557},{"c":21.13,"h":21.2,"l":20.72,"n":5875,"o":20.94,"t":"2025-11-14T05:00:00Z","v":225844,"vw":21.051847},{"c":20.72,"h":21.43,"l":20.68,"n":7098,"o":21.43,"t":"2025-11-17T05:00:00Z","v":285253,"vw":20.955085},{"c":21.22,"h":21.23,"l":20.52,"n":6754,"o":20.68,"t":"2025-11-18T05:00:00Z","v":254359,"vw":21.063663},{"c":21.11,"h":21.25,"l":20.705,"n":6679,"o":20.83,"t":"2025-11-19T05:00:00Z","v":307773,"vw":21.091809},{"c":20.56,"h":21.43,"l":20.54,"n":8006,"o":21.15,"t":"2025-11-20T05:00:00Z","v":350474,"vw":20.956264},{"c":20.71,"h":20.912,"l":20.24,"n":7503,"o":20.48,"t":"2025-11-21T05:00:00Z","v":460880,"vw":20.622352},{"c":20.96,"h":21.025,"l":20.35,"n":4320,"o":20.53,"t":"2025-11-24T05:00:00Z","v":218480,"vw":20.827145},{"c":20.85,"h":20.91,"l":20.55,"n":5761,"o":20.77,"t":"2025-11-25T05:00:00Z","v":251532,"vw":20.804608},{"c":20.98,"h":21.13,"l":20.73,"n":4383,"o":20.75,"t":"2025-11-26T05:00:00Z","v":180852,"vw":20.95508},{"c":21.16,"h":21.2,"l":20.78,"n":3064,"o":20.78,"t":"2025-11-28T05:00:00Z","v":132833,"vw":21.086556},{"c":21.47,"h":21.62,"l":21.14,"n":6247,"o":21.14,"t":"2025-12-01T05:00:00Z","v":330612,"vw":21.436618},{"c":21.23,"h":21.48,"l":21.02,"n":5876,"o":21.47,"t":"2025-12-02T05:00:00Z","v":328845,"vw":21.254399},{"c":21.83,"h":22.055,"l":21.2801,"n":7474,"o":21.38,"t":"2025-12-03T05:00:00Z","v":419907,"vw":21.827721},{"c":21.73,"h":21.94,"l":21.68,"n":5959,"o":21.75,"t":"2025-12-04T05:00:00Z","v":250406,"vw":21.750986},{"c":21.53,"h":22.12,"l":21.52,"n":7260,"o":21.7,"t":"2025-12-05T05:00:00Z","v":353466,"vw":21.734105},{"c":21.62,"h":21.76,"l":21.365,"n":5622,"o":21.53,"t":"2025-12-08T05:00:00Z","v":263972,"vw":21.566289},{"c":22.05,"h":22.15,"l":21.615,"n":6824,"o":21.62,"t":"2025-12-09T05:00:00Z","v":299178,"vw":21.917081},{"c":22.18,"h":22.36,"l":21.79,"n":10760,"o":22,"t":"2025-12-10T05:00:00Z","v":803955,"vw":22.141076},{"c":21.68,"h":22.135,"l":21.54,"n":8039,"o":22.09,"t":"2025-12-11T05:00:00Z","v":496327,"vw":21.776222},{"c":21.71,"h":21.91,"l":21.61,"n":6994,"o":21.79,"t":"2025-12-12T05:00:00Z","v":559982,"vw":21.717315},{"c":20.61,"h":21.22,"l":20.47,"n":9415,"o":21.19,"t":"2025-12-15T05:00:00Z","v":571725,"vw":20.698245},{"c":20.62,"h":20.63,"l":20.12,"n":9622,"o":20.36,"t":"2025-12-16T05:00:00Z","v":625854,"vw":20.450995},{"c":20.48,"h":20.805,"l":20.2061,"n":9024,"o":20.68,"t":"2025-12-17T05:00:00Z","v":536610,"vw":20.390195},{"c":19.92,"h":20.47,"l":19.78,"n":7620,"o":20.46,"t":"2025-12-18T05:00:00Z","v":563087,"vw":19.997075},{"c":19.39,"h":20.0524,"l":19.32,"n":7184,"o":19.91,"t":"2025-12-19T05:00:00Z","v":772674,"vw":19.537048},{"c":19.29,"h":19.81,"l":19.0724,"n":8741,"o":19.5,"t":"2025-12-22T05:00:00Z","v":539525,"vw":19.299451},{"c":19.2,"h":19.475,"l":18.98,"n":7247,"o":19.3,"t":"2025-12-23T05:00:00Z","v":418226,"vw":19.162291},{"c":19.24,"h":19.27,"l":18.86,"n":3359,"o":19.02,"t":"2025-12-24T05:00:00Z","v":178227,"vw":19.13027},{"c":19.09,"h":19.23,"l":18.94,"n":5349,"o":19.11,"t":"2025-12-26T05:00:00Z","v":305662,"vw":19.070494},{"c":19.14,"h":19.4,"l":19.12,"n":6003,"o":19.19,"t":"2025-12-29T05:00:00Z","v":338641,"vw":19.231281},{"c":19.32,"h":19.6,"l":19.31,"n":5933,"o":19.32,"t":"2025-12-30T05:00:00Z","v":436210,"vw":19.44916},{"c":19.26,"h":19.3328,"l":19.092,"n":4667,"o":19.28,"t":"2025-12-31T05:00:00Z","v":343677,"vw":19.213211},{"c":19.91,"h":19.91,"l":19.0101,"n":7424,"o":19.33,"t":"2026-01-02T05:00:00Z","v":426822,"vw":19.63294},{"c":19.48,"h":20.18,"l":19.19,"n":8205,"o":20.18,"t":"2026-01-05T05:00:00Z","v":446119,"vw":19.488619},{"c":19.33,"h":19.4948,"l":19.17,"n":6781,"o":19.42,"t":"2026-01-06T05:00:00Z","v":400925,"vw":19.333002},{"c":18.95,"h":19.305,"l":18.845,"n":7981,"o":19.3,"t":"2026-01-07T05:00:00Z","v":440908,"vw":18.980877},{"c":19.73,"h":19.99,"l":18.96,"n":5973,"o":18.96,"t":"2026-01-08T05:00:00Z","v":272476,"vw":19.63087},{"c":19.57,"h":19.87,"l":19.3201,"n":5559,"o":19.74,"t":"2026-01-09T05:00:00Z","v":334738,"vw":19.594151},{"c":19.49,"h":19.6599,"l":19.3501,"n":4732,"o":19.62,"t":"2026-01-12T05:00:00Z","v":218602,"vw":19.51401},{"c":19.72,"h":20.08,"l":19.63,"n":7084,"o":19.69,"t":"2026-01-13T05:00:00Z","v":423679,"vw":19.795125},{"c":20.05,"h":20.31,"l":19.8,"n":9600,"o":19.8,"t":"2026-01-14T05:00:00Z","v":531429,"vw":20.116741},{"c":19.76,"h":20.06,"l":19.59,"n":7778,"o":19.62,"t":"2026-01-15T05:00:00Z","v":424942,"vw":19.80225},{"c":19.2,"h":19.695,"l":19.2,"n":5868,"o":19.66,"t":"2026-01-16T05:00:00Z","v":403692,"vw":19.382463},{"c":19.4,"h":19.52,"l":18.91,"n":8001,"o":19.2,"t":"2026-01-20T05:00:00Z","v":501652,"vw":19.320051},{"c":19.61,"h":19.95,"l":19.52,"n":11047,"o":19.7,"t":"2026-01-21T05:00:00Z","v":527199,"vw":19.672125},{"c":19.63,"h":19.63,"l":19.34,"n":9136,"o":19.42,"t":"2026-01-22T05:00:00Z","v":620073,"vw":19.512075},{"c":19.53,"h":20.09,"l":19.43,"n":6541,"o":19.78,"t":"2026-01-23T05:00:00Z","v":349613,"vw":19.596931},{"c":19.82,"h":19.865,"l":19.38,"n":5315,"o":19.77,"t":"2026-01-26T05:00:00Z","v":272864,"vw":19.691712},{"c":20.41,"h":20.43,"l":19.8301,"n":7671,"o":19.84,"t":"2026-01-27T05:00:00Z","v":474708,"vw":20.156956},{"c":20.31,"h":20.6476,"l":20.18,"n":6007,"o":20.56,"t":"2026-01-28T05:00:00Z","v":276613,"vw":20.340807},{"c":20.71,"h":21.09,"l":20.4715,"n":6925,"o":20.77,"t":"2026-01-29T05:00:00Z","v":335842,"vw":20.761165},{"c":20.96,"h":20.97,"l":20.51,"n":7889,"o":20.54,"t":"2026-01-30T05:00:00Z","v":339396,"vw":20.825431},{"c":20.47,"h":20.9,"l":20.27,"n":11259,"o":20.27,"t":"2026-02-02T05:00:00Z","v":656586,"vw":20.529461},{"c":20.97,"h":21.08,"l":20.28,"n":9160,"o":20.37,"t":"2026-02-03T05:00:00Z","v":477389,"vw":20.922531},{"c":21.39,"h":21.42,"l":20.87,"n":7295,"o":21.11,"t":"2026-02-04T05:00:00Z","v":345114,"vw":21.25583},{"c":20.81,"h":21.25,"l":20.525,"n":7964,"o":21.25,"t":"2026-02-05T05:00:00Z","v":304307,"vw":20.765054},{"c":21.56,"h":21.65,"l":21.02,"n":5438,"o":21.14,"t":"2026-02-06T05:00:00Z","v":280053,"vw":21.426351},{"c":21.86,"h":21.93,"l":21.295,"n":5171,"o":21.46,"t":"2026-02-09T05:00:00Z","v":215706,"vw":21.787804},{"c":21.63,"h":21.8197,"l":21.43,"n":5441,"o":21.72,"t":"2026-02-10T05:00:00Z","v":328774,"vw":21.664123},{"c":22.13,"h":22.26,"l":21.89,"n":6338,"o":21.93,"t":"2026-02-11T05:00:00Z","v":322812,"vw":22.106804},{"c":21.51,"h":22.07,"l":21.05,"n":5938,"o":22.07,"t":"2026-02-12T05:00:00Z","v":360560,"vw":21.556816},{"c":21.91,"h":21.99,"l":21.43,"n":5380,"o":21.59,"t":"2026-02-13T05:00:00Z","v":232381,"vw":21.877472},{"c":21.59,"h":22.1,"l":21.22,"n":4662,"o":21.95,"t":"2026-02-17T05:00:00Z","v":237317,"vw":21.548891},{"c":22.13,"h":22.19,"l":21.79,"n":7299,"o":21.79,"t":"2026-02-18T05:00:00Z","v":413303,"vw":22.049639},{"c":22.56,"h":22.815,"l":22.235,"n":6928,"o":22.35,"t":"2026-02-19T05:00:00Z","v":339250,"vw":22.559671},{"c":22.75,"h":22.9,"l":22.45,"n":6602,"o":22.68,"t":"2026-02-20T05:00:00Z","v":286740,"vw":22.730966},{"c":22.35,"h":22.91,"l":22.14,"n":7672,"o":22.65,"t":"2026-02-23T05:00:00Z","v":324674,"vw":22.378043},{"c":22.68,"h":22.68,"l":22.11,"n":7333,"o":22.38,"t":"2026-02-24T05:00:00Z","v":295922,"vw":22.469095},{"c":22.12,"h":22.81,"l":22,"n":6715,"o":22.79,"t":"2026-02-25T05:00:00Z","v":430638,"vw":22.183075},{"c":19.84,"h":21,"l":19.405,"n":14907,"o":21,"t":"2026-02-26T05:00:00Z","v":1136820,"vw":19.917125},{"c":19.31,"h":20.105,"l":19.19,"n":12590,"o":19.97,"t":"2026-02-27T05:00:00Z","v":927159,"vw":19.401381},{"c":19.56,"h":20.08,"l":19.15,"n":12834,"o":20.08,"t":"2026-03-02T05:00:00Z","v":868432,"vw":19.508466},{"c":18.6,"h":19.65,"l":18.57,"n":15853,"o":19.25,"t":"2026-03-03T05:00:00Z","v":984038,"vw":19.059715},{"c":18.9,"h":18.93,"l":17.44,"n":12192,"o":18.15,"t":"2026-03-04T05:00:00Z","v":922125,"vw":18.367849},{"c":19.26,"h":19.33,"l":18.63,"n":8322,"o":18.72,"t":"2026-03-05T05:00:00Z","v":413715,"vw":19.117846},{"c":19.54,"h":19.64,"l":19.13,"n":10327,"o":19.55,"t":"2026-03-06T05:00:00Z","v":481991,"vw":19.456976},{"c":19.81,"h":20.1,"l":19.59,"n":12096,"o":19.97,"t":"2026-03-09T04:00:00Z","v":576462,"vw":19.830945},{"c":19.44,"h":19.99,"l":19.37,"n":7938,"o":19.63,"t":"2026-03-10T04:00:00Z","v":361764,"vw":19.587604},{"c":19.9,"h":19.94,"l":19.38,"n":7137,"o":19.42,"t":"2026-03-11T04:00:00Z","v":296695,"vw":19.793399},{"c":19.71,"h":20.03,"l":19.69,"n":8020,"o":19.9,"t":"2026-03-12T04:00:00Z","v":356393,"vw":19.832794},{"c":19.79,"h":19.9,"l":19.44,"n":7789,"o":19.7,"t":"2026-03-13T04:00:00Z","v":328087,"vw":19.780043},{"c":19.32,"h":19.42,"l":18.845,"n":7814,"o":19.21,"t":"2026-03-16T04:00:00Z","v":316752,"vw":19.2695},{"c":19.21,"h":19.63,"l":19.21,"n":7061,"o":19.35,"t":"2026-03-17T04:00:00Z","v":421155,"vw":19.34775},{"c":19.13,"h":19.4,"l":19.01,"n":5267,"o":19.14,"t":"2026-03-18T04:00:00Z","v":253394,"vw":19.162755},{"c":19.51,"h":19.76,"l":19.1357,"n":7603,"o":19.21,"t":"2026-03-19T04:00:00Z","v":321713,"vw":19.532548},{"c":19.89,"h":20,"l":19.5,"n":7764,"o":19.65,"t":"2026-03-20T04:00:00Z","v":1097902,"vw":19.850569},{"c":18.86,"h":19.67,"l":18.58,"n":12445,"o":19.61,"t":"2026-03-23T04:00:00Z","v":867478,"vw":18.899002},{"c":19,"h":19.37,"l":18.915,"n":7675,"o":19.24,"t":"2026-03-24T04:00:00Z","v":472091,"vw":19.096882},{"c":18.75,"h":18.94,"l":18.5,"n":6410,"o":18.8,"t":"2026-03-25T04:00:00Z","v":319162,"vw":18.703469},{"c":19.43,"h":19.65,"l":19,"n":9662,"o":19,"t":"2026-03-26T04:00:00Z","v":615018,"vw":19.426253},{"c":18.51,"h":18.735,"l":17.47,"n":17826,"o":18.5,"t":"2026-03-27T04:00:00Z","v":1331052,"vw":18.239157},{"c":18.45,"h":18.99,"l":18.18,"n":12666,"o":18.97,"t":"2026-03-30T04:00:00Z","v":789462,"vw":18.489998},{"c":18.16,"h":18.8725,"l":18.15,"n":10805,"o":18.5,"t":"2026-03-31T04:00:00Z","v":703270,"vw":18.428405},{"c":17.6,"h":18.2,"l":17.56,"n":9544,"o":17.89,"t":"2026-04-01T04:00:00Z","v":555276,"vw":17.794435},{"c":18.09,"h":18.47,"l":17.78,"n":13482,"o":18.3,"t":"2026-04-02T04:00:00Z","v":1384090,"vw":18.028324},{"c":18.19,"h":18.48,"l":17.765,"n":8651,"o":18,"t":"2026-04-06T04:00:00Z","v":592448,"vw":18.185462},{"c":18.78,"h":18.84,"l":18.375,"n":10661,"o":18.49,"t":"2026-04-07T04:00:00Z","v":818189,"vw":18.595467},{"c":18.01,"h":18.255,"l":17.22,"n":14974,"o":18,"t":"2026-04-08T04:00:00Z","v":1296478,"vw":17.857556},{"c":17.85,"h":18.28,"l":17.74,"n":9513,"o":18,"t":"2026-04-09T04:00:00Z","v":647337,"vw":17.964338},{"c":18.34,"h":18.35,"l":17.74,"n":7516,"o":17.75,"t":"2026-04-10T04:00:00Z","v":509892,"vw":18.090905},{"c":18.64,"h":18.7097,"l":18.25,"n":6550,"o":18.31,"t":"2026-04-13T04:00:00Z","v":311604,"vw":18.567966},{"c":18.04,"h":18.46,"l":18.02,"n":8287,"o":18.44,"t":"2026-04-14T04:00:00Z","v":414972,"vw":18.181022},{"c":18.07,"h":18.225,"l":17.98,"n":9538,"o":18.14,"t":"2026-04-15T04:00:00Z","v":668860,"vw":18.09003},{"c":18.25,"h":18.27,"l":18.07,"n":6767,"o":18.12,"t":"2026-04-16T04:00:00Z","v":395168,"vw":18.233902},{"c":17.75,"h":17.87,"l":17.425,"n":12174,"o":17.66,"t":"2026-04-17T04:00:00Z","v":964268,"vw":17.676723},{"c":17.82,"h":17.885,"l":17.52,"n":6846,"o":17.71,"t":"2026-04-20T04:00:00Z","v":394885,"vw":17.735069},{"c":18.22,"h":18.28,"l":17.81,"n":6273,"o":17.84,"t":"2026-04-21T04:00:00Z","v":333561,"vw":18.143353},{"c":18.35,"h":18.52,"l":18.16,"n":6396,"o":18.32,"t":"2026-04-22T04:00:00Z","v":318054,"vw":18.331981},{"c":18.57,"h":18.64,"l":18.25,"n":6720,"o":18.43,"t":"2026-04-23T04:00:00Z","v":299448,"vw":18.477453},{"c":18.04,"h":18.57,"l":18.01,"n":5180,"o":18.47,"t":"2026-04-24T04:00:00Z","v":266012,"vw":18.166377},{"c":18.25,"h":18.3,"l":18.1,"n":6959,"o":18.16,"t":"2026-04-27T04:00:00Z","v":332789,"vw":18.223187},{"c":18.68,"h":18.8,"l":18.13,"n":7782,"o":18.25,"t":"2026-04-28T04:00:00Z","v":539576,"vw":18.575957},{"c":18.89,"h":18.9,"l":18.53,"n":8027,"o":18.8,"t":"2026-04-29T04:00:00Z","v":317106,"vw":18.787543},{"c":18.76,"h":19.15,"l":18.485,"n":9473,"o":18.51,"t":"2026-04-30T04:00:00Z","v":501010,"vw":18.878345},{"c":18.77,"h":18.79,"l":18.23,"n":10329,"o":18.72,"t":"2026-05-01T04:00:00Z","v":598288,"vw":18.511734},{"c":19.08,"h":19.3,"l":18.6301,"n":11473,"o":18.92,"t":"2026-05-04T04:00:00Z","v":580182,"vw":19.00536},{"c":18.87,"h":19.04,"l":18.155,"n":10011,"o":18.86,"t":"2026-05-05T04:00:00Z","v":627698,"vw":18.659606},{"c":18.5,"h":18.935,"l":18.2,"n":11971,"o":18.41,"t":"2026-05-06T04:00:00Z","v":759919,"vw":18.502531},{"c":18.16,"h":18.2525,"l":17.535,"n":10307,"o":18.19,"t":"2026-05-07T04:00:00Z","v":798199,"vw":17.933201},{"c":17.81,"h":18.29,"l":17.77,"n":7333,"o":18.11,"t":"2026-05-08T04:00:00Z","v":338519,"vw":17.936529},{"c":18.42,"h":18.44,"l":17.91,"n":7065,"o":18.1,"t":"2026-05-11T04:00:00Z","v":449802,"vw":18.21939},{"c":18.18,"h":18.46,"l":18.11,"n":5914,"o":18.46,"t":"2026-05-12T04:00:00Z","v":283969,"vw":18.227029},{"c":18.13,"h":18.13,"l":17.86,"n":5784,"o":18.05,"t":"2026-05-13T04:00:00Z","v":219402,"vw":18.041447},{"c":18.21,"h":18.3126,"l":17.9401,"n":6578,"o":18.12,"t":"2026-05-14T04:00:00Z","v":242441,"vw":18.210034},{"c":18.5,"h":18.59,"l":18.21,"n":7844,"o":18.3,"t":"2026-05-15T04:00:00Z","v":570998,"vw":18.493135},{"c":18.36,"h":18.59,"l":18.04,"n":6827,"o":18.45,"t":"2026-05-18T04:00:00Z","v":484475,"vw":18.444057},{"c":18.52,"h":18.731,"l":18.24,"n":7738,"o":18.445,"t":"2026-05-19T04:00:00Z","v":509478,"vw":18.522283},{"c":18.36,"h":18.66,"l":18.27,"n":8961,"o":18.46,"t":"2026-05-20T04:00:00Z","v":349023,"vw":18.398725},{"c":18.16,"h":18.48,"l":18.04,"n":9476,"o":18.48,"t":"2026-05-21T04:00:00Z","v":448210,"vw":18.258255},{"c":18.12,"h":18.3399,"l":18,"n":7088,"o":18.04,"t":"2026-05-22T04:00:00Z","v":304223,"vw":18.166311},{"c":17.4,"h":18.22,"l":17.34,"n":8605,"o":17.95,"t":"2026-05-26T04:00:00Z","v":464607,"vw":17.589649},{"c":16.99,"h":17.41,"l":16.91,"n":8664,"o":17.06,"t":"2026-05-27T04:00:00Z","v":618839,"vw":17.114865},{"c":17.31,"h":17.33,"l":16.9501,"n":6848,"o":17.14,"t":"2026-05-28T04:00:00Z","v":419945,"vw":17.122814},{"c":17.28,"h":17.29,"l":17.01,"n":7865,"o":17.14,"t":"2026-05-29T04:00:00Z","v":352399,"vw":17.196166},{"c":17.73,"h":17.93,"l":17.365,"n":9915,"o":17.44,"t":"2026-06-01T04:00:00Z","v":505005,"vw":17.74254},{"c":18.24,"h":18.4895,"l":18.05,"n":11523,"o":18.25,"t":"2026-06-02T04:00:00Z","v":894125,"vw":18.239307},{"c":17.65,"h":18.25,"l":17.59,"n":8635,"o":18.18,"t":"2026-06-03T04:00:00Z","v":401896,"vw":17.787092},{"c":17.81,"h":17.92,"l":17.58,"n":6846,"o":17.58,"t":"2026-06-04T04:00:00Z","v":320081,"vw":17.778116},{"c":17.62,"h":17.83,"l":17.48,"n":8236,"o":17.83,"t":"2026-06-05T04:00:00Z","v":436255,"vw":17.623172},{"c":17.83,"h":18.12,"l":17.75,"n":8703,"o":17.75,"t":"2026-06-08T04:00:00Z","v":332361,"vw":17.918181},{"c":17.67,"h":17.8,"l":17.4,"n":10076,"o":17.69,"t":"2026-06-09T04:00:00Z","v":678064,"vw":17.627326},{"c":17.91,"h":18.12,"l":17.79,"n":9666,"o":17.91,"t":"2026-06-10T04:00:00Z","v":629849,"vw":17.925836},{"c":16.81,"h":18.05,"l":16.73,"n":14337,"o":18,"t":"2026-06-11T04:00:00Z","v":1167693,"vw":17.028534},{"c":17.15,"h":17.4,"l":16.69,"n":9455,"o":16.75,"t":"2026-06-12T04:00:00Z","v":571987,"vw":17.178937},{"c":16,"h":16.47,"l":16,"n":11530,"o":16.36,"t":"2026-06-15T04:00:00Z","v":931727,"vw":16.106432},{"c":16.01,"h":16.165,"l":15.8002,"n":9908,"o":15.9,"t":"2026-06-16T04:00:00Z","v":725195,"vw":15.982957},{"c":16.04,"h":16.25,"l":15.97,"n":9568,"o":15.97,"t":"2026-06-17T04:00:00Z","v":555660,"vw":16.075329},{"c":16.01,"h":16.25,"l":15.8,"n":11609,"o":16.1,"t":"2026-06-18T04:00:00Z","v":1356800,"vw":16.034189},{"c":15.99,"h":16.235,"l":15.76,"n":8192,"o":16.04,"t":"2026-06-22T04:00:00Z","v":652242,"vw":15.94149},{"c":16.14,"h":16.17,"l":15.76,"n":8818,"o":15.83,"t":"2026-06-23T04:00:00Z","v":506586,"vw":16.083877},{"c":15.68,"h":15.97,"l":15.55,"n":10375,"o":15.9,"t":"2026-06-24T04:00:00Z","v":548238,"vw":15.682909},{"c":15.58,"h":15.7,"l":15.42,"n":8431,"o":15.54,"t":"2026-06-25T04:00:00Z","v":442856,"vw":15.580548},{"c":15.79,"h":15.92,"l":15.51,"n":7663,"o":15.51,"t":"2026-06-26T04:00:00Z","v":1174656,"vw":15.781102},{"c":15.9,"h":16.09,"l":15.685,"n":8302,"o":15.82,"t":"2026-06-29T04:00:00Z","v":493056,"vw":15.879248},{"c":15.77,"h":16.21,"l":15.68,"n":9390,"o":15.95,"t":"2026-06-30T04:00:00Z","v":593224,"vw":15.813137},{"c":15.72,"h":16.09,"l":15.69,"n":8838,"o":15.93,"t":"2026-07-01T04:00:00Z","v":532472,"vw":15.842655},{"c":15.48,"h":15.94,"l":15.46,"n":7691,"o":15.75,"t":"2026-07-02T04:00:00Z","v":487129,"vw":15.579747},{"c":15.01,"h":15.62,"l":15.01,"n":9273,"o":15.62,"t":"2026-07-06T04:00:00Z","v":647822,"vw":15.180254},{"c":15.75,"h":15.91,"l":15.19,"n":9435,"o":15.19,"t":"2026-07-07T04:00:00Z","v":517802,"vw":15.663818},{"c":16,"h":16.165,"l":15.83,"n":8738,"o":15.97,"t":"2026-07-08T04:00:00Z","v":501036,"vw":16.000053},{"c":15.42,"h":15.885,"l":15.32,"n":7948,"o":15.83,"t":"2026-07-09T04:00:00Z","v":424512,"vw":15.4924},{"c":15.47,"h":15.59,"l":15.35,"n":6763,"o":15.35,"t":"2026-07-10T04:00:00Z","v":308615,"vw":15.483122},{"c":15.92,"h":15.98,"l":15.67,"n":10759,"o":15.72,"t":"2026-07-13T04:00:00Z","v":727101,"vw":15.881493},{"c":15.69,"h":15.9999,"l":15.59,"n":6288,"o":15.88,"t":"2026-07-14T04:00:00Z","v":302865,"vw":15.71669},{"c":15.6,"h":15.8899,"l":15.48,"n":7970,"o":15.75,"t":"2026-07-15T04:00:00Z","v":385272,"vw":15.582888},{"c":15.66,"h":15.86,"l":15.57,"n":8726,"o":15.6,"t":"2026-07-16T04:00:00Z","v":401489,"vw":15.733142},{"c":15.91,"h":16.05,"l":15.78,"n":6190,"o":16,"t":"2026-07-17T04:00:00Z","v":348354,"vw":15.917868},{"c":15.77,"h":15.87,"l":15.5869,"n":6789,"o":15.66,"t":"2026-07-20T04:00:00Z","v":353721,"vw":15.779661},{"c":15.91,"h":15.9399,"l":15.75,"n":6272,"o":15.75,"t":"2026-07-21T04:00:00Z","v":332564,"vw":15.871517},{"c":15.89,"h":16.2,"l":15.8201,"n":6712,"o":16.1,"t":"2026-07-22T04:00:00Z","v":321347,"vw":15.952652},{"c":15.93,"h":16.54,"l":15.93,"n":9273,"o":16.23,"t":"2026-07-23T04:00:00Z","v":630803,"vw":16.096971},{"c":15.8,"h":16.12,"l":15.68,"n":8217,"o":16,"t":"2026-07-24T04:00:00Z","v":349672,"vw":15.824976},{"c":15.24,"h":15.57,"l":15.21,"n":8478,"o":15.45,"t":"2026-07-27T04:00:00Z","v":519912,"vw":15.294231},{"c":15,"h":15.36,"l":15,"n":7574,"o":15.36,"t":"2026-07-28T04:00:00Z","v":443947,"vw":15.079656},{"c":15.45,"h":15.5,"l":15.235,"n":10136,"o":15.38,"t":"2026-07-29T04:00:00Z","v":416950,"vw":15.38495},{"c":15.25,"h":15.4,"l":15.07,"n":7652,"o":15.26,"t":"2026-07-30T04:00:00Z","v":360571,"vw":15.20479},{"c":15.6,"h":15.6,"l":15.135,"n":10025,"o":15.31,"t":"2026-07-31T04:00:00Z","v":413753,"vw":15.46412},{"c":15.52,"h":15.5801,"l":15.21,"n":10485,"o":15.32,"t":"2026-08-03T04:00:00Z","v":433305,"vw":15.459646},{"c":15.67,"h":15.68,"l":15.05,"n":12875,"o":15.2,"t":"2026-08-04T04:00:00Z","v":852356,"vw":15.460065},{"c":15.8,"h":15.98,"l":15.51,"n":11790,"o":15.88,"t":"2026-08-05T04:00:00Z","v":591490,"vw":15.733769},{"c":15.73,"h":16.035,"l":15.73,"n":9011,"o":15.99,"t":"2026-08-06T04:00:00Z","v":581099,"vw":15.866726},{"c":15.8,"h":16.05,"l":15.63,"n":10427,"o":15.63,"t":"2026-08-07T04:00:00Z","v":523675,"vw":15.853787},{"c":16.15,"h":16.18,"l":15.83,"n":10501,"o":15.99,"t":"2026-08-10T04:00:00Z","v":612664,"vw":16.070181},{"c":16.4,"h":16.42,"l":16,"n":10617,"o":16.1,"t":"2026-08-11T04:00:00Z","v":685605,"vw":16.274477},{"c":16.27,"h":16.4,"l":16.09,"n":10742,"o":16.23,"t":"2026-08-12T04:00:00Z","v":448546,"vw":16.234255},{"c":16.2,"h":16.23,"l":15.85,"n":8615,"o":16.03,"t":"2026-08-13T04:00:00Z","v":367454,"vw":16.124831},{"c":16.22,"h":16.4,"l":16.15,"n":12027,"o":16.32,"t":"2026-08-14T04:00:00Z","v":560369,"vw":16.266425},{"c":16.63,"h":16.66,"l":16.18,"n":9467,"o":16.26,"t":"2026-08-17T04:00:00Z","v":461099,"vw":16.493453},{"c":16.45,"h":16.88,"l":16.41,"n":9667,"o":16.85,"t":"2026-08-18T04:00:00Z","v":382836,"vw":16.515802},{"c":16.82,"h":16.93,"l":16.54,"n":7882,"o":16.54,"t":"2026-08-19T04:00:00Z","v":364337,"vw":16.805958},{"c":17.16,"h":17.44,"l":16.95,"n":10521,"o":17.02,"t":"2026-08-20T04:00:00Z","v":579235,"vw":17.218957},{"c":17.11,"h":17.36,"l":16.97,"n":9029,"o":17.36,"t":"2026-08-21T04:00:00Z","v":382489,"vw":17.127702},{"c":17.05,"h":17.2299,"l":16.89,"n":8107,"o":16.89,"t":"2026-08-24T04:00:00Z","v":364269,"vw":17.033503},{"c":16.99,"h":17.03,"l":16.69,"n":8480,"o":16.8,"t":"2026-08-25T04:00:00Z","v":339238,"vw":16.947101},{"c":16.93,"h":17.115,"l":16.69,"n":9647,"o":16.79,"t":"2026-08-26T04:00:00Z","v":369145,"vw":16.92227},{"c":17.21,"h":17.24,"l":16.7717,"n":8462,"o":17.01,"t":"2026-08-27T04:00:00Z","v":367745,"vw":17.076482},{"c":17.19,"h":17.33,"l":17,"n":8720,"o":17.26,"t":"2026-08-28T04:00:00Z","v":343472,"vw":17.164691},{"c":17.49,"h":17.58,"l":17.23,"n":8162,"o":17.38,"t":"2026-08-31T04:00:00Z","v":479974,"vw":17.438042},{"c":17.64,"h":17.7,"l":17.42,"n":10079,"o":17.69,"t":"2026-09-01T04:00:00Z","v":522013,"vw":17.587807},{"c":17.62,"h":17.72,"l":17.52,"n":14050,"o":17.52,"t":"2026-09-02T04:00:00Z","v":641577,"vw":17.649154},{"c":17.41,"h":17.7,"l":17.31,"n":8850,"o":17.7,"t":"2026-09-03T04:00:00Z","v":374068,"vw":17.400572},{"c":17.78,"h":17.84,"l":17.19,"n":10320,"o":17.35,"t":"2026-09-04T04:00:00Z","v":583901,"vw":17.630791},{"c":18.03,"h":18.2,"l":17.82,"n":11146,"o":17.98,"t":"2026-09-08T04:00:00Z","v":572145,"vw":18.025308},{"c":18.22,"h":18.29,"l":17.98,"n":11553,"o":18.21,"t":"2026-09-09T04:00:00Z","v":790517,"vw":18.177503},{"c":18.64,"h":18.79,"l":18,"n":14712,"o":18.5,"t":"2026-09-10T04:00:00Z","v":696783,"vw":18.584189},{"c":18.76,"h":18.8,"l":18.385,"n":8660,"o":18.5,"t":"2026-09-11T04:00:00Z","v":465708,"vw":18.627807},{"c":18.51,"h":19.04,"l":18.49,"n":9625,"o":18.92,"t":"2026-09-14T04:00:00Z","v":588020,"vw":18.704941},{"c":18.53,"h":18.6,"l":18.15,"n":9412,"o":18.15,"t":"2026-09-15T04:00:00Z","v":500744,"vw":18.425613},{"c":17.52,"h":18.25,"l":17.32,"n":11539,"o":18.21,"t":"2026-09-16T04:00:00Z","v":860226,"vw":17.605011},{"c":17.75,"h":17.955,"l":17.13,"n":11762,"o":17.13,"t":"2026-09-17T04:00:00Z","v":656370,"vw":17.747485},{"c":17.51,"h":18,"l":17.51,"n":7541,"o":17.71,"t":"2026-09-18T04:00:00Z","v":972406,"vw":17.59468},{"c":16.88,"h":17.36,"l":16.77,"n":11866,"o":17.29,"t":"2026-09-21T04:00:00Z","v":651646,"vw":16.925143},{"c":16.85,"h":17.0751,"l":16.65,"n":8912,"o":16.71,"t":"2026-09-22T04:00:00Z","v":569846,"vw":16.886013},{"c":16.78,"h":17.03,"l":16.71,"n":7512,"o":16.95,"t":"2026-09-23T04:00:00Z","v":332051,"vw":16.835921},{"c":17.05,"h":17.27,"l":16.815,"n":9354,"o":16.91,"t":"2026-09-24T04:00:00Z","v":545838,"vw":17.106653},{"c":16.75,"h":16.99,"l":16.685,"n":8122,"o":16.88,"t":"2026-09-25T04:00:00Z","v":439893,"vw":16.782829},{"c":16.75,"h":17.12,"l":16.67,"n":6251,"o":17.02,"t":"2026-09-28T04:00:00Z","v":346593,"vw":16.78351},{"c":16.7,"h":16.8399,"l":16.5,"n":8333,"o":16.63,"t":"2026-09-29T04:00:00Z","v":495425,"vw":16.698115},{"c":16.7,"h":16.87,"l":16.63,"n":9264,"o":16.75,"t":"2026-09-30T04:00:00Z","v":540161,"vw":16.729038},{"c":16.77,"h":17.32,"l":16.57,"n":7037,"o":17.31,"t":"2026-10-01T04:00:00Z","v":473804,"vw":16.782396},{"c":16.87,"h":16.93,"l":16.64,"n":6579,"o":16.64,"t":"2026-10-02T04:00:00Z","v":272503,"vw":16.851221},{"c":17.05,"h":17.205,"l":16.68,"n":7809,"o":16.83,"t":"2026-10-05T04:00:00Z","v":387251,"vw":17.0425},{"c":16.96,"h":17.12,"l":16.83,"n":5966,"o":17,"t":"2026-10-06T04:00:00Z","v":308821,"vw":16.97043},{"c":17.03,"h":17.2,"l":16.85,"n":5446,"o":17.14,"t":"2026-10-07T04:00:00Z","v":292484,"vw":16.970222},{"c":17.17,"h":17.3,"l":17.06,"n":10087,"o":17.27,"t":"2026-10-08T04:00:00Z","v":706617,"vw":17.17001},{"c":17.28,"h":17.47,"l":17.09,"n":5912,"o":17.13,"t":"2026-10-09T04:00:00Z","v":271964,"vw":17.272345},{"c":17.44,"h":17.628,"l":17.3344,"n":7569,"o":17.5,"t":"2026-10-12T04:00:00Z","v":475052,"vw":17.516997},{"c":17.73,"h":17.76,"l":17.42,"n":7156,"o":17.42,"t":"2026-10-13T04:00:00Z","v":480100,"vw":17.626663},{"c":17.44,"h":17.89,"l":17.35,"n":6920,"o":17.8,"t":"2026-10-14T04:00:00Z","v":373205,"vw":17.501978},{"c":17.41,"h":17.52,"l":17.23,"n":7608,"o":17.51,"t":"2026-10-15T04:00:00Z","v":395057,"vw":17.418611},{"c":18.25,"h":18.31,"l":17.52,"n":9737,"o":17.52,"t":"2026-10-16T04:00:00Z","v":544194,"vw":18.078889},{"c":18.33,"h":18.39,"l":18.09,"n":5588,"o":18.09,"t":"2026-10-19T04:00:00Z","v":336358,"vw":18.306247},{"c":18.14,"h":18.52,"l":18.09,"n":8324,"o":18.52,"t":"2026-10-20T04:00:00Z","v":378028,"vw":18.226323},{"c":17.92,"h":18.12,"l":17.8,"n":6982,"o":18.02,"t":"2026-10-21T04:00:00Z","v":303634,"vw":17.944795},{"c":17.84,"h":18.15,"l":17.63,"n":6595,"o":18.14,"t":"2026-10-22T04:00:00Z","v":378538,"vw":17.846043}],"volatilityBars":[{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-09-21T11:00:00Z","v":350,"vw":17.5},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-09-21T11:30:00Z","v":300,"vw":17.51},{"c":17.49,"h":17.49,"l":17.49,"n":27,"o":17.49,"t":"2026-09-21T12:45:00Z","v":474,"vw":17.49},{"c":17.1,"h":17.36,"l":17,"n":335,"o":17.29,"t":"2026-09-21T13:30:00Z","v":51498,"vw":17.204619},{"c":17,"h":17.185,"l":16.99,"n":364,"o":17.145,"t":"2026-09-21T13:45:00Z","v":25915,"vw":17.082558},{"c":16.965,"h":17.045,"l":16.9503,"n":437,"o":17.03,"t":"2026-09-21T14:00:00Z","v":27092,"vw":16.978445},{"c":16.99,"h":17,"l":16.93,"n":322,"o":16.965,"t":"2026-09-21T14:15:00Z","v":8967,"vw":16.962351},{"c":16.84,"h":16.97,"l":16.84,"n":300,"o":16.97,"t":"2026-09-21T14:30:00Z","v":8885,"vw":16.910819},{"c":16.83,"h":16.85,"l":16.8,"n":312,"o":16.85,"t":"2026-09-21T14:45:00Z","v":11772,"vw":16.82115},{"c":16.825,"h":16.89,"l":16.81,"n":275,"o":16.84,"t":"2026-09-21T15:00:00Z","v":9137,"vw":16.858381},{"c":16.79,"h":16.85,"l":16.78,"n":318,"o":16.825,"t":"2026-09-21T15:15:00Z","v":11630,"vw":16.824997},{"c":16.84,"h":16.84,"l":16.77,"n":278,"o":16.78,"t":"2026-09-21T15:30:00Z","v":11115,"vw":16.796271},{"c":16.87,"h":16.87,"l":16.83,"n":221,"o":16.85,"t":"2026-09-21T15:45:00Z","v":4825,"vw":16.847369},{"c":16.81,"h":16.86,"l":16.8,"n":258,"o":16.86,"t":"2026-09-21T16:00:00Z","v":6556,"vw":16.836809},{"c":16.82,"h":16.84,"l":16.81,"n":204,"o":16.815,"t":"2026-09-21T16:15:00Z","v":6195,"vw":16.820144},{"c":16.84,"h":16.85,"l":16.81,"n":267,"o":16.82,"t":"2026-09-21T16:30:00Z","v":12085,"vw":16.820392},{"c":16.85,"h":16.86,"l":16.8301,"n":175,"o":16.85,"t":"2026-09-21T16:45:00Z","v":5200,"vw":16.850386},{"c":16.845,"h":16.85,"l":16.83,"n":217,"o":16.84,"t":"2026-09-21T17:00:00Z","v":6524,"vw":16.837407},{"c":16.8541,"h":16.88,"l":16.85,"n":186,"o":16.85,"t":"2026-09-21T17:15:00Z","v":8242,"vw":16.873671},{"c":16.905,"h":16.9089,"l":16.88,"n":321,"o":16.88,"t":"2026-09-21T17:30:00Z","v":16910,"vw":16.886286},{"c":16.94,"h":16.94,"l":16.91,"n":164,"o":16.91,"t":"2026-09-21T17:45:00Z","v":3389,"vw":16.927449},{"c":16.96,"h":16.96,"l":16.93,"n":243,"o":16.94,"t":"2026-09-21T18:00:00Z","v":7386,"vw":16.949709},{"c":17.035,"h":17.035,"l":16.95,"n":253,"o":16.95,"t":"2026-09-21T18:15:00Z","v":9406,"vw":16.997618},{"c":16.99,"h":17.02,"l":16.98,"n":310,"o":17.02,"t":"2026-09-21T18:30:00Z","v":15839,"vw":16.99501},{"c":16.97,"h":17,"l":16.96,"n":252,"o":16.99,"t":"2026-09-21T18:45:00Z","v":7597,"vw":16.977073},{"c":16.94,"h":16.98,"l":16.92,"n":393,"o":16.98,"t":"2026-09-21T19:00:00Z","v":15531,"vw":16.944826},{"c":16.86,"h":16.95,"l":16.86,"n":657,"o":16.95,"t":"2026-09-21T19:15:00Z","v":24167,"vw":16.906087},{"c":16.81,"h":16.87,"l":16.8,"n":718,"o":16.87,"t":"2026-09-21T19:30:00Z","v":32219,"vw":16.845459},{"c":16.87,"h":16.92,"l":16.79,"n":1682,"o":16.81,"t":"2026-09-21T19:45:00Z","v":87620,"vw":16.860732},{"c":16.88,"h":16.88,"l":16.88,"n":17,"o":16.88,"t":"2026-09-21T20:00:00Z","v":193574,"vw":16.88},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-09-21T22:30:00Z","v":100,"vw":16.95},{"c":16.8,"h":16.81,"l":16.8,"n":9,"o":16.81,"t":"2026-09-22T11:00:00Z","v":899,"vw":16.803595},{"c":16.79,"h":16.8,"l":16.79,"n":7,"o":16.8,"t":"2026-09-22T11:15:00Z","v":1341,"vw":16.795103},{"c":16.75,"h":16.75,"l":16.75,"n":6,"o":16.75,"t":"2026-09-22T12:15:00Z","v":246,"vw":16.75},{"c":16.59,"h":16.64,"l":16.59,"n":15,"o":16.64,"t":"2026-09-22T13:00:00Z","v":1950,"vw":16.605165},{"c":16.77,"h":16.81,"l":16.65,"n":164,"o":16.71,"t":"2026-09-22T13:30:00Z","v":13896,"vw":16.721152},{"c":16.895,"h":16.895,"l":16.79,"n":68,"o":16.79,"t":"2026-09-22T13:45:00Z","v":1478,"vw":16.837653},{"c":16.9,"h":16.9,"l":16.83,"n":357,"o":16.89,"t":"2026-09-22T14:00:00Z","v":12964,"vw":16.882112},{"c":16.87,"h":16.92,"l":16.85,"n":135,"o":16.89,"t":"2026-09-22T14:15:00Z","v":6399,"vw":16.877251},{"c":16.9,"h":16.9,"l":16.8,"n":424,"o":16.85,"t":"2026-09-22T14:30:00Z","v":17366,"vw":16.816188},{"c":16.92,"h":16.92,"l":16.87,"n":234,"o":16.885,"t":"2026-09-22T14:45:00Z","v":5308,"vw":16.891959},{"c":16.89,"h":16.915,"l":16.885,"n":210,"o":16.9,"t":"2026-09-22T15:00:00Z","v":6372,"vw":16.89701},{"c":16.95,"h":16.95,"l":16.89,"n":119,"o":16.905,"t":"2026-09-22T15:15:00Z","v":3139,"vw":16.917013},{"c":17.01,"h":17.01,"l":16.9601,"n":145,"o":16.97,"t":"2026-09-22T15:30:00Z","v":7760,"vw":16.981423},{"c":17.045,"h":17.05,"l":17,"n":270,"o":17.01,"t":"2026-09-22T15:45:00Z","v":17243,"vw":17.010006},{"c":17.07,"h":17.0751,"l":17.03,"n":154,"o":17.04,"t":"2026-09-22T16:00:00Z","v":5179,"vw":17.054996},{"c":16.98,"h":17.07,"l":16.98,"n":135,"o":17.07,"t":"2026-09-22T16:15:00Z","v":3717,"vw":17.023181},{"c":16.985,"h":17,"l":16.98,"n":76,"o":16.985,"t":"2026-09-22T16:30:00Z","v":1973,"vw":16.986429},{"c":16.97,"h":16.98,"l":16.94,"n":210,"o":16.98,"t":"2026-09-22T16:45:00Z","v":10665,"vw":16.961639},{"c":17,"h":17.005,"l":16.985,"n":85,"o":16.985,"t":"2026-09-22T17:00:00Z","v":4887,"vw":16.989958},{"c":16.99,"h":17.05,"l":16.99,"n":314,"o":17.01,"t":"2026-09-22T17:15:00Z","v":17738,"vw":17.031306},{"c":17,"h":17.02,"l":16.99,"n":121,"o":16.99,"t":"2026-09-22T17:30:00Z","v":2958,"vw":17.004037},{"c":16.89,"h":16.9948,"l":16.87,"n":391,"o":16.9948,"t":"2026-09-22T17:45:00Z","v":19193,"vw":16.924234},{"c":16.92,"h":16.92,"l":16.88,"n":165,"o":16.88,"t":"2026-09-22T18:00:00Z","v":6645,"vw":16.901943},{"c":16.95,"h":16.96,"l":16.92,"n":297,"o":16.93,"t":"2026-09-22T18:15:00Z","v":8941,"vw":16.939409},{"c":16.95,"h":16.97,"l":16.915,"n":301,"o":16.95,"t":"2026-09-22T18:30:00Z","v":11236,"vw":16.954532},{"c":16.93,"h":16.94,"l":16.895,"n":267,"o":16.94,"t":"2026-09-22T18:45:00Z","v":10792,"vw":16.919371},{"c":16.95,"h":16.9591,"l":16.91,"n":191,"o":16.92,"t":"2026-09-22T19:00:00Z","v":15696,"vw":16.925199},{"c":16.96,"h":16.96,"l":16.92,"n":551,"o":16.94,"t":"2026-09-22T19:15:00Z","v":33950,"vw":16.939776},{"c":16.89,"h":16.95,"l":16.88,"n":517,"o":16.94,"t":"2026-09-22T19:30:00Z","v":21446,"vw":16.90922},{"c":16.85,"h":16.925,"l":16.85,"n":1449,"o":16.91,"t":"2026-09-22T19:45:00Z","v":74368,"vw":16.884634},{"c":16.85,"h":16.85,"l":16.85,"n":16,"o":16.85,"t":"2026-09-22T20:00:00Z","v":201515,"vw":16.85},{"c":16.815,"h":16.98,"l":16.71,"n":137,"o":16.95,"t":"2026-09-23T13:30:00Z","v":10501,"vw":16.880884},{"c":16.85,"h":16.99,"l":16.85,"n":133,"o":16.86,"t":"2026-09-23T13:45:00Z","v":5538,"vw":16.928594},{"c":16.8201,"h":16.9,"l":16.8201,"n":123,"o":16.84,"t":"2026-09-23T14:00:00Z","v":4304,"vw":16.856422},{"c":16.875,"h":16.89,"l":16.8602,"n":79,"o":16.885,"t":"2026-09-23T14:15:00Z","v":6169,"vw":16.881131},{"c":16.815,"h":16.91,"l":16.815,"n":160,"o":16.875,"t":"2026-09-23T14:30:00Z","v":4945,"vw":16.87675},{"c":16.81,"h":16.835,"l":16.76,"n":300,"o":16.79,"t":"2026-09-23T14:45:00Z","v":10473,"vw":16.797713},{"c":16.925,"h":16.925,"l":16.81,"n":63,"o":16.81,"t":"2026-09-23T15:00:00Z","v":2093,"vw":16.879066},{"c":17,"h":17.02,"l":16.88,"n":262,"o":16.935,"t":"2026-09-23T15:15:00Z","v":15341,"vw":16.934253},{"c":17.03,"h":17.03,"l":16.94,"n":218,"o":16.99,"t":"2026-09-23T15:30:00Z","v":10895,"vw":16.963464},{"c":17.01,"h":17.02,"l":17,"n":74,"o":17,"t":"2026-09-23T15:45:00Z","v":2650,"vw":17.00483},{"c":16.99,"h":16.99,"l":16.97,"n":56,"o":16.97,"t":"2026-09-23T16:00:00Z","v":1175,"vw":16.982376},{"c":16.99,"h":16.99,"l":16.9301,"n":154,"o":16.98,"t":"2026-09-23T16:15:00Z","v":12607,"vw":16.970803},{"c":16.98,"h":16.985,"l":16.965,"n":86,"o":16.985,"t":"2026-09-23T16:30:00Z","v":3456,"vw":16.973277},{"c":16.85,"h":17,"l":16.84,"n":295,"o":17,"t":"2026-09-23T16:45:00Z","v":7307,"vw":16.920764},{"c":16.84,"h":16.845,"l":16.81,"n":197,"o":16.81,"t":"2026-09-23T17:00:00Z","v":9073,"vw":16.826037},{"c":16.85,"h":16.86,"l":16.82,"n":108,"o":16.825,"t":"2026-09-23T17:15:00Z","v":6217,"vw":16.832985},{"c":16.9,"h":16.905,"l":16.825,"n":197,"o":16.86,"t":"2026-09-23T17:30:00Z","v":7357,"vw":16.846025},{"c":16.87,"h":16.87,"l":16.84,"n":91,"o":16.87,"t":"2026-09-23T17:45:00Z","v":3048,"vw":16.855726},{"c":16.81,"h":16.87,"l":16.81,"n":96,"o":16.87,"t":"2026-09-23T18:00:00Z","v":3334,"vw":16.839903},{"c":16.81,"h":16.82,"l":16.81,"n":87,"o":16.82,"t":"2026-09-23T18:15:00Z","v":4430,"vw":16.817355},{"c":16.795,"h":16.8,"l":16.78,"n":101,"o":16.8,"t":"2026-09-23T18:30:00Z","v":3370,"vw":16.789712},{"c":16.76,"h":16.78,"l":16.76,"n":134,"o":16.78,"t":"2026-09-23T18:45:00Z","v":3931,"vw":16.770828},{"c":16.78,"h":16.8,"l":16.76,"n":205,"o":16.77,"t":"2026-09-23T19:00:00Z","v":9533,"vw":16.776427},{"c":16.83,"h":16.83,"l":16.78,"n":262,"o":16.79,"t":"2026-09-23T19:15:00Z","v":10366,"vw":16.804129},{"c":16.81,"h":16.84,"l":16.8,"n":444,"o":16.84,"t":"2026-09-23T19:30:00Z","v":12316,"vw":16.811095},{"c":16.77,"h":16.85,"l":16.76,"n":1465,"o":16.81,"t":"2026-09-23T19:45:00Z","v":61669,"vw":16.8002},{"c":16.78,"h":16.78,"l":16.78,"n":22,"o":16.78,"t":"2026-09-23T20:00:00Z","v":74369,"vw":16.78},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-09-23T21:30:00Z","v":100,"vw":16.93},{"c":16.93,"h":16.94,"l":16.815,"n":81,"o":16.91,"t":"2026-09-24T13:30:00Z","v":7801,"vw":16.91419},{"c":16.92,"h":16.94,"l":16.89,"n":62,"o":16.89,"t":"2026-09-24T13:45:00Z","v":2957,"vw":16.919422},{"c":17.01,"h":17.02,"l":16.885,"n":167,"o":16.885,"t":"2026-09-24T14:00:00Z","v":6641,"vw":16.954796},{"c":17.05,"h":17.05,"l":17.0001,"n":208,"o":17.005,"t":"2026-09-24T14:15:00Z","v":7113,"vw":17.025857},{"c":17.07,"h":17.08,"l":17.02,"n":191,"o":17.06,"t":"2026-09-24T14:30:00Z","v":16448,"vw":17.032951},{"c":17.08,"h":17.0814,"l":17.01,"n":212,"o":17.03,"t":"2026-09-24T14:45:00Z","v":11377,"vw":17.059351},{"c":17.11,"h":17.115,"l":17.09,"n":95,"o":17.09,"t":"2026-09-24T15:00:00Z","v":3624,"vw":17.103864},{"c":17.1283,"h":17.14,"l":17.1,"n":148,"o":17.115,"t":"2026-09-24T15:15:00Z","v":5272,"vw":17.11686},{"c":17.185,"h":17.21,"l":17.13,"n":321,"o":17.13,"t":"2026-09-24T15:30:00Z","v":22251,"vw":17.167061},{"c":17.16,"h":17.18,"l":17.125,"n":125,"o":17.18,"t":"2026-09-24T15:45:00Z","v":10108,"vw":17.134861},{"c":17.17,"h":17.19,"l":17.145,"n":165,"o":17.145,"t":"2026-09-24T16:00:00Z","v":11179,"vw":17.168505},{"c":17.03,"h":17.16,"l":16.95,"n":872,"o":17.16,"t":"2026-09-24T16:15:00Z","v":46244,"vw":17.044236},{"c":16.97,"h":17.045,"l":16.97,"n":205,"o":17.03,"t":"2026-09-24T16:30:00Z","v":12970,"vw":17.024564},{"c":16.985,"h":16.99,"l":16.9302,"n":58,"o":16.96,"t":"2026-09-24T16:45:00Z","v":5046,"vw":16.954253},{"c":17.05,"h":17.055,"l":16.99,"n":115,"o":17,"t":"2026-09-24T17:00:00Z","v":8162,"vw":17.030095},{"c":17.06,"h":17.07,"l":17.05,"n":112,"o":17.055,"t":"2026-09-24T17:15:00Z","v":7000,"vw":17.06422},{"c":17.15,"h":17.16,"l":17.05,"n":267,"o":17.05,"t":"2026-09-24T17:30:00Z","v":17566,"vw":17.111588},{"c":17.1961,"h":17.215,"l":17.145,"n":287,"o":17.15,"t":"2026-09-24T17:45:00Z","v":20497,"vw":17.169231},{"c":17.16,"h":17.21,"l":17.16,"n":495,"o":17.21,"t":"2026-09-24T18:00:00Z","v":35981,"vw":17.191521},{"c":17.2,"h":17.2,"l":17.13,"n":404,"o":17.165,"t":"2026-09-24T18:15:00Z","v":20432,"vw":17.161149},{"c":17.19,"h":17.19,"l":17.13,"n":455,"o":17.18,"t":"2026-09-24T18:30:00Z","v":28969,"vw":17.17248},{"c":17.21,"h":17.22,"l":17.19,"n":198,"o":17.2,"t":"2026-09-24T18:45:00Z","v":11016,"vw":17.199869},{"c":17.26,"h":17.26,"l":17.21,"n":338,"o":17.21,"t":"2026-09-24T19:00:00Z","v":11106,"vw":17.240981},{"c":17.24,"h":17.27,"l":17.23,"n":321,"o":17.25,"t":"2026-09-24T19:15:00Z","v":11384,"vw":17.254712},{"c":17.14,"h":17.25,"l":17.14,"n":610,"o":17.24,"t":"2026-09-24T19:30:00Z","v":33052,"vw":17.209386},{"c":17.07,"h":17.18,"l":17.03,"n":1520,"o":17.15,"t":"2026-09-24T19:45:00Z","v":69446,"vw":17.098715},{"c":17.05,"h":17.05,"l":17.05,"n":22,"o":17.05,"t":"2026-09-24T20:00:00Z","v":80890,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-09-25T08:00:00Z","v":275,"vw":17.05},{"c":16.78,"h":16.99,"l":16.76,"n":136,"o":16.88,"t":"2026-09-25T13:30:00Z","v":13177,"vw":16.921329},{"c":16.84,"h":16.84,"l":16.75,"n":61,"o":16.79,"t":"2026-09-25T13:45:00Z","v":2701,"vw":16.790141},{"c":16.81,"h":16.84,"l":16.78,"n":115,"o":16.83,"t":"2026-09-25T14:00:00Z","v":3746,"vw":16.806644},{"c":16.8531,"h":16.865,"l":16.82,"n":61,"o":16.865,"t":"2026-09-25T14:15:00Z","v":3379,"vw":16.848279},{"c":16.79,"h":16.82,"l":16.74,"n":440,"o":16.82,"t":"2026-09-25T14:30:00Z","v":58555,"vw":16.767461},{"c":16.7604,"h":16.77,"l":16.72,"n":108,"o":16.77,"t":"2026-09-25T14:45:00Z","v":4703,"vw":16.752253},{"c":16.91,"h":16.91,"l":16.765,"n":154,"o":16.765,"t":"2026-09-25T15:00:00Z","v":3804,"vw":16.856394},{"c":16.87,"h":16.915,"l":16.81,"n":228,"o":16.9,"t":"2026-09-25T15:15:00Z","v":14597,"vw":16.836652},{"c":16.855,"h":16.9,"l":16.84,"n":209,"o":16.895,"t":"2026-09-25T15:30:00Z","v":18012,"vw":16.86343},{"c":16.78,"h":16.86,"l":16.77,"n":241,"o":16.85,"t":"2026-09-25T15:45:00Z","v":7542,"vw":16.826822},{"c":16.73,"h":16.78,"l":16.72,"n":379,"o":16.77,"t":"2026-09-25T16:00:00Z","v":8567,"vw":16.752503},{"c":16.73,"h":16.755,"l":16.7,"n":219,"o":16.74,"t":"2026-09-25T16:15:00Z","v":8846,"vw":16.736195},{"c":16.74,"h":16.77,"l":16.72,"n":174,"o":16.72,"t":"2026-09-25T16:30:00Z","v":6426,"vw":16.747863},{"c":16.75,"h":16.75,"l":16.73,"n":89,"o":16.73,"t":"2026-09-25T16:45:00Z","v":2363,"vw":16.740385},{"c":16.685,"h":16.74,"l":16.685,"n":158,"o":16.74,"t":"2026-09-25T17:00:00Z","v":8145,"vw":16.709987},{"c":16.71,"h":16.72,"l":16.6999,"n":73,"o":16.6999,"t":"2026-09-25T17:15:00Z","v":5603,"vw":16.704373},{"c":16.72,"h":16.74,"l":16.7,"n":170,"o":16.72,"t":"2026-09-25T17:30:00Z","v":6725,"vw":16.721929},{"c":16.745,"h":16.745,"l":16.72,"n":55,"o":16.72,"t":"2026-09-25T17:45:00Z","v":1764,"vw":16.728876},{"c":16.74,"h":16.75,"l":16.74,"n":83,"o":16.75,"t":"2026-09-25T18:00:00Z","v":1693,"vw":16.743906},{"c":16.74,"h":16.755,"l":16.73,"n":301,"o":16.73,"t":"2026-09-25T18:15:00Z","v":6545,"vw":16.744665},{"c":16.7441,"h":16.7441,"l":16.7,"n":266,"o":16.72,"t":"2026-09-25T18:30:00Z","v":10032,"vw":16.724656},{"c":16.76,"h":16.76,"l":16.75,"n":152,"o":16.75,"t":"2026-09-25T18:45:00Z","v":4028,"vw":16.751977},{"c":16.84,"h":16.85,"l":16.74,"n":434,"o":16.75,"t":"2026-09-25T19:00:00Z","v":40242,"vw":16.780942},{"c":16.819,"h":16.85,"l":16.79,"n":479,"o":16.83,"t":"2026-09-25T19:15:00Z","v":27534,"vw":16.807727},{"c":16.85,"h":16.85,"l":16.805,"n":372,"o":16.815,"t":"2026-09-25T19:30:00Z","v":9301,"vw":16.820569},{"c":16.75,"h":16.86,"l":16.75,"n":1425,"o":16.84,"t":"2026-09-25T19:45:00Z","v":63668,"vw":16.797581},{"c":16.75,"h":16.75,"l":16.73,"n":25,"o":16.75,"t":"2026-09-25T20:00:00Z","v":77635,"vw":16.749971},{"c":16.89,"h":16.89,"l":16.89,"n":10,"o":16.89,"t":"2026-09-28T11:00:00Z","v":695,"vw":16.89},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-28T11:15:00Z","v":160,"vw":16.92},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-09-28T11:45:00Z","v":100,"vw":16.95},{"c":16.9,"h":17.12,"l":16.79,"n":156,"o":17.02,"t":"2026-09-28T13:30:00Z","v":22664,"vw":16.920592},{"c":16.85,"h":16.855,"l":16.8,"n":200,"o":16.835,"t":"2026-09-28T13:45:00Z","v":15190,"vw":16.825562},{"c":16.8975,"h":16.94,"l":16.82,"n":74,"o":16.82,"t":"2026-09-28T14:00:00Z","v":2887,"vw":16.86923},{"c":16.88,"h":16.895,"l":16.85,"n":106,"o":16.895,"t":"2026-09-28T14:15:00Z","v":7164,"vw":16.883388},{"c":16.87,"h":16.92,"l":16.87,"n":80,"o":16.87,"t":"2026-09-28T14:30:00Z","v":3057,"vw":16.88524},{"c":16.855,"h":16.8621,"l":16.84,"n":52,"o":16.8621,"t":"2026-09-28T14:45:00Z","v":3480,"vw":16.859902},{"c":16.86,"h":16.87,"l":16.84,"n":72,"o":16.84,"t":"2026-09-28T15:00:00Z","v":3193,"vw":16.852311},{"c":16.83,"h":16.86,"l":16.83,"n":83,"o":16.86,"t":"2026-09-28T15:15:00Z","v":3308,"vw":16.851749},{"c":16.87,"h":16.87,"l":16.83,"n":67,"o":16.83,"t":"2026-09-28T15:30:00Z","v":3479,"vw":16.836034},{"c":16.865,"h":16.88,"l":16.865,"n":35,"o":16.88,"t":"2026-09-28T15:45:00Z","v":1082,"vw":16.86904},{"c":16.8,"h":16.865,"l":16.79,"n":67,"o":16.865,"t":"2026-09-28T16:00:00Z","v":3796,"vw":16.826233},{"c":16.74,"h":16.8,"l":16.71,"n":495,"o":16.8,"t":"2026-09-28T16:15:00Z","v":22189,"vw":16.743956},{"c":16.78,"h":16.79,"l":16.75,"n":170,"o":16.75,"t":"2026-09-28T16:30:00Z","v":5808,"vw":16.769253},{"c":16.81,"h":16.83,"l":16.81,"n":100,"o":16.81,"t":"2026-09-28T16:45:00Z","v":3760,"vw":16.817031},{"c":16.76,"h":16.85,"l":16.73,"n":305,"o":16.81,"t":"2026-09-28T17:00:00Z","v":13186,"vw":16.799024},{"c":16.81,"h":16.83,"l":16.74,"n":89,"o":16.74,"t":"2026-09-28T17:15:00Z","v":2659,"vw":16.798929},{"c":16.81,"h":16.8298,"l":16.79,"n":67,"o":16.8298,"t":"2026-09-28T17:30:00Z","v":2104,"vw":16.811727},{"c":16.835,"h":16.835,"l":16.77,"n":134,"o":16.78,"t":"2026-09-28T17:45:00Z","v":5715,"vw":16.789408},{"c":16.83,"h":16.84,"l":16.8109,"n":82,"o":16.84,"t":"2026-09-28T18:00:00Z","v":13894,"vw":16.834383},{"c":16.81,"h":16.84,"l":16.81,"n":114,"o":16.84,"t":"2026-09-28T18:15:00Z","v":3087,"vw":16.817588},{"c":16.76,"h":16.8,"l":16.76,"n":100,"o":16.79,"t":"2026-09-28T18:30:00Z","v":2799,"vw":16.781943},{"c":16.74,"h":16.77,"l":16.735,"n":153,"o":16.76,"t":"2026-09-28T18:45:00Z","v":14444,"vw":16.742757},{"c":16.75,"h":16.755,"l":16.74,"n":54,"o":16.74,"t":"2026-09-28T19:00:00Z","v":2013,"vw":16.744504},{"c":16.76,"h":16.78,"l":16.74,"n":226,"o":16.76,"t":"2026-09-28T19:15:00Z","v":9851,"vw":16.756586},{"c":16.76,"h":16.785,"l":16.74,"n":263,"o":16.755,"t":"2026-09-28T19:30:00Z","v":11622,"vw":16.761413},{"c":16.75,"h":16.77,"l":16.67,"n":1206,"o":16.75,"t":"2026-09-28T19:45:00Z","v":61093,"vw":16.723185},{"c":16.75,"h":16.75,"l":16.75,"n":11,"o":16.75,"t":"2026-09-28T20:00:00Z","v":79193,"vw":16.75},{"c":16.73,"h":16.74,"l":16.55,"n":8,"o":16.56,"t":"2026-09-29T12:45:00Z","v":812,"vw":16.690446},{"c":16.72,"h":16.72,"l":16.55,"n":2,"o":16.55,"t":"2026-09-29T13:00:00Z","v":387,"vw":16.676072},{"c":16.755,"h":16.755,"l":16.5,"n":207,"o":16.63,"t":"2026-09-29T13:30:00Z","v":34248,"vw":16.623344},{"c":16.8,"h":16.8399,"l":16.73,"n":69,"o":16.73,"t":"2026-09-29T13:45:00Z","v":3900,"vw":16.772461},{"c":16.79,"h":16.795,"l":16.76,"n":39,"o":16.795,"t":"2026-09-29T14:00:00Z","v":1462,"vw":16.772414},{"c":16.805,"h":16.83,"l":16.7778,"n":165,"o":16.8,"t":"2026-09-29T14:15:00Z","v":5345,"vw":16.80846},{"c":16.74,"h":16.815,"l":16.74,"n":171,"o":16.815,"t":"2026-09-29T14:30:00Z","v":8072,"vw":16.778756},{"c":16.77,"h":16.79,"l":16.73,"n":189,"o":16.73,"t":"2026-09-29T14:45:00Z","v":10119,"vw":16.766116},{"c":16.78,"h":16.795,"l":16.745,"n":179,"o":16.75,"t":"2026-09-29T15:00:00Z","v":10766,"vw":16.768627},{"c":16.785,"h":16.8,"l":16.78,"n":49,"o":16.8,"t":"2026-09-29T15:15:00Z","v":1634,"vw":16.78991},{"c":16.78,"h":16.81,"l":16.77,"n":178,"o":16.8,"t":"2026-09-29T15:30:00Z","v":8148,"vw":16.789272},{"c":16.78,"h":16.81,"l":16.73,"n":431,"o":16.79,"t":"2026-09-29T15:45:00Z","v":21176,"vw":16.766111},{"c":16.815,"h":16.83,"l":16.8,"n":121,"o":16.8,"t":"2026-09-29T16:00:00Z","v":13740,"vw":16.804537},{"c":16.8,"h":16.83,"l":16.785,"n":165,"o":16.815,"t":"2026-09-29T16:15:00Z","v":7859,"vw":16.800766},{"c":16.79,"h":16.79,"l":16.79,"n":75,"o":16.79,"t":"2026-09-29T16:30:00Z","v":2881,"vw":16.79},{"c":16.785,"h":16.795,"l":16.78,"n":162,"o":16.79,"t":"2026-09-29T16:45:00Z","v":5873,"vw":16.788824},{"c":16.77,"h":16.8,"l":16.77,"n":209,"o":16.78,"t":"2026-09-29T17:00:00Z","v":12050,"vw":16.785781},{"c":16.72,"h":16.77,"l":16.72,"n":114,"o":16.76,"t":"2026-09-29T17:15:00Z","v":5207,"vw":16.749012},{"c":16.7,"h":16.73,"l":16.7,"n":122,"o":16.725,"t":"2026-09-29T17:30:00Z","v":5777,"vw":16.715565},{"c":16.7,"h":16.72,"l":16.7,"n":194,"o":16.7,"t":"2026-09-29T17:45:00Z","v":8731,"vw":16.710602},{"c":16.68,"h":16.7,"l":16.65,"n":278,"o":16.69,"t":"2026-09-29T18:00:00Z","v":12441,"vw":16.668878},{"c":16.65,"h":16.68,"l":16.65,"n":95,"o":16.6748,"t":"2026-09-29T18:15:00Z","v":3294,"vw":16.666171},{"c":16.62,"h":16.65,"l":16.605,"n":205,"o":16.64,"t":"2026-09-29T18:30:00Z","v":7202,"vw":16.626517},{"c":16.57,"h":16.62,"l":16.54,"n":319,"o":16.62,"t":"2026-09-29T18:45:00Z","v":17518,"vw":16.577368},{"c":16.63,"h":16.6399,"l":16.56,"n":479,"o":16.57,"t":"2026-09-29T19:00:00Z","v":21969,"vw":16.588313},{"c":16.69,"h":16.71,"l":16.62,"n":474,"o":16.63,"t":"2026-09-29T19:15:00Z","v":43778,"vw":16.676662},{"c":16.665,"h":16.71,"l":16.66,"n":668,"o":16.709,"t":"2026-09-29T19:30:00Z","v":26588,"vw":16.677168},{"c":16.72,"h":16.73,"l":16.655,"n":1585,"o":16.665,"t":"2026-09-29T19:45:00Z","v":78658,"vw":16.691416},{"c":16.94,"h":16.94,"l":16.7,"n":20,"o":16.705,"t":"2026-09-29T20:00:00Z","v":94548,"vw":16.70112},{"c":16.75,"h":16.86,"l":16.65,"n":395,"o":16.75,"t":"2026-09-30T13:30:00Z","v":50995,"vw":16.745085},{"c":16.745,"h":16.7751,"l":16.72,"n":261,"o":16.76,"t":"2026-09-30T13:45:00Z","v":18162,"vw":16.748425},{"c":16.75,"h":16.75,"l":16.7,"n":185,"o":16.745,"t":"2026-09-30T14:00:00Z","v":7991,"vw":16.735497},{"c":16.68,"h":16.77,"l":16.68,"n":447,"o":16.755,"t":"2026-09-30T14:15:00Z","v":20652,"vw":16.743841},{"c":16.63,"h":16.71,"l":16.63,"n":152,"o":16.675,"t":"2026-09-30T14:30:00Z","v":6497,"vw":16.677763},{"c":16.67,"h":16.67,"l":16.63,"n":201,"o":16.65,"t":"2026-09-30T14:45:00Z","v":13775,"vw":16.637801},{"c":16.67,"h":16.7,"l":16.67,"n":315,"o":16.67,"t":"2026-09-30T15:00:00Z","v":10572,"vw":16.684658},{"c":16.705,"h":16.705,"l":16.6839,"n":152,"o":16.69,"t":"2026-09-30T15:15:00Z","v":4258,"vw":16.695308},{"c":16.71,"h":16.75,"l":16.7,"n":377,"o":16.705,"t":"2026-09-30T15:30:00Z","v":16016,"vw":16.732491},{"c":16.775,"h":16.81,"l":16.75,"n":473,"o":16.75,"t":"2026-09-30T15:45:00Z","v":20950,"vw":16.763655},{"c":16.855,"h":16.86,"l":16.77,"n":633,"o":16.78,"t":"2026-09-30T16:00:00Z","v":31786,"vw":16.802203},{"c":16.84,"h":16.87,"l":16.84,"n":176,"o":16.84,"t":"2026-09-30T16:15:00Z","v":6697,"vw":16.845221},{"c":16.79,"h":16.83,"l":16.78,"n":108,"o":16.83,"t":"2026-09-30T16:30:00Z","v":5031,"vw":16.80532},{"c":16.76,"h":16.8,"l":16.76,"n":269,"o":16.79,"t":"2026-09-30T16:45:00Z","v":19052,"vw":16.792238},{"c":16.73,"h":16.76,"l":16.73,"n":146,"o":16.75,"t":"2026-09-30T17:00:00Z","v":7097,"vw":16.745003},{"c":16.72,"h":16.7399,"l":16.72,"n":162,"o":16.7254,"t":"2026-09-30T17:15:00Z","v":9471,"vw":16.725934},{"c":16.76,"h":16.76,"l":16.72,"n":224,"o":16.72,"t":"2026-09-30T17:30:00Z","v":14234,"vw":16.736611},{"c":16.75,"h":16.76,"l":16.7,"n":201,"o":16.76,"t":"2026-09-30T17:45:00Z","v":8011,"vw":16.735999},{"c":16.72,"h":16.75,"l":16.72,"n":81,"o":16.75,"t":"2026-09-30T18:00:00Z","v":4430,"vw":16.73281},{"c":16.72,"h":16.74,"l":16.72,"n":180,"o":16.72,"t":"2026-09-30T18:15:00Z","v":5654,"vw":16.725758},{"c":16.73,"h":16.74,"l":16.71,"n":226,"o":16.7101,"t":"2026-09-30T18:30:00Z","v":12272,"vw":16.720524},{"c":16.66,"h":16.73,"l":16.66,"n":172,"o":16.73,"t":"2026-09-30T18:45:00Z","v":9384,"vw":16.717604},{"c":16.68,"h":16.69,"l":16.66,"n":275,"o":16.67,"t":"2026-09-30T19:00:00Z","v":11467,"vw":16.675709},{"c":16.73,"h":16.73,"l":16.68,"n":399,"o":16.68,"t":"2026-09-30T19:15:00Z","v":20028,"vw":16.698038},{"c":16.71,"h":16.74,"l":16.68,"n":453,"o":16.73,"t":"2026-09-30T19:30:00Z","v":20510,"vw":16.712443},{"c":16.69,"h":16.765,"l":16.68,"n":1194,"o":16.71,"t":"2026-09-30T19:45:00Z","v":58518,"vw":16.724337},{"c":16.7,"h":16.7,"l":16.7,"n":19,"o":16.7,"t":"2026-09-30T20:00:00Z","v":108759,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-01T11:00:00Z","v":156,"vw":16.7},{"c":16.64,"h":17.32,"l":16.57,"n":127,"o":17.31,"t":"2026-10-01T13:30:00Z","v":20933,"vw":16.686577},{"c":16.79,"h":16.87,"l":16.71,"n":95,"o":16.7243,"t":"2026-10-01T13:45:00Z","v":9145,"vw":16.802383},{"c":16.75,"h":16.895,"l":16.69,"n":142,"o":16.8,"t":"2026-10-01T14:00:00Z","v":26112,"vw":16.764775},{"c":16.72,"h":16.765,"l":16.71,"n":105,"o":16.71,"t":"2026-10-01T14:15:00Z","v":8784,"vw":16.734365},{"c":16.69,"h":16.74,"l":16.69,"n":65,"o":16.725,"t":"2026-10-01T14:30:00Z","v":2428,"vw":16.717334},{"c":16.69,"h":16.72,"l":16.66,"n":198,"o":16.69,"t":"2026-10-01T14:45:00Z","v":7472,"vw":16.693877},{"c":16.75,"h":16.76,"l":16.67,"n":160,"o":16.68,"t":"2026-10-01T15:00:00Z","v":9102,"vw":16.723911},{"c":16.765,"h":16.8,"l":16.765,"n":221,"o":16.8,"t":"2026-10-01T15:15:00Z","v":17563,"vw":16.787431},{"c":16.79,"h":16.79,"l":16.72,"n":124,"o":16.75,"t":"2026-10-01T15:30:00Z","v":4846,"vw":16.76027},{"c":16.795,"h":16.82,"l":16.79,"n":97,"o":16.8,"t":"2026-10-01T15:45:00Z","v":3972,"vw":16.798111},{"c":16.8,"h":16.81,"l":16.79,"n":147,"o":16.79,"t":"2026-10-01T16:00:00Z","v":7222,"vw":16.796952},{"c":16.8,"h":16.82,"l":16.785,"n":77,"o":16.8,"t":"2026-10-01T16:15:00Z","v":2947,"vw":16.803412},{"c":16.82,"h":16.82,"l":16.79,"n":124,"o":16.81,"t":"2026-10-01T16:30:00Z","v":9650,"vw":16.802027},{"c":16.865,"h":16.865,"l":16.81,"n":141,"o":16.82,"t":"2026-10-01T16:45:00Z","v":5497,"vw":16.830543},{"c":16.8,"h":16.85,"l":16.79,"n":152,"o":16.85,"t":"2026-10-01T17:00:00Z","v":5973,"vw":16.828859},{"c":16.73,"h":16.8,"l":16.73,"n":213,"o":16.8,"t":"2026-10-01T17:15:00Z","v":10013,"vw":16.753959},{"c":16.865,"h":16.865,"l":16.7,"n":319,"o":16.74,"t":"2026-10-01T17:30:00Z","v":16074,"vw":16.748172},{"c":16.895,"h":16.91,"l":16.85,"n":564,"o":16.86,"t":"2026-10-01T17:45:00Z","v":52290,"vw":16.876724},{"c":16.87,"h":16.89,"l":16.86,"n":226,"o":16.88,"t":"2026-10-01T18:00:00Z","v":28083,"vw":16.878752},{"c":16.82,"h":16.855,"l":16.81,"n":243,"o":16.855,"t":"2026-10-01T18:15:00Z","v":12921,"vw":16.819841},{"c":16.78,"h":16.82,"l":16.78,"n":86,"o":16.82,"t":"2026-10-01T18:30:00Z","v":2475,"vw":16.790722},{"c":16.78,"h":16.79,"l":16.78,"n":75,"o":16.78,"t":"2026-10-01T18:45:00Z","v":1570,"vw":16.782857},{"c":16.81,"h":16.81,"l":16.77,"n":249,"o":16.78,"t":"2026-10-01T19:00:00Z","v":10102,"vw":16.784705},{"c":16.825,"h":16.83,"l":16.82,"n":156,"o":16.82,"t":"2026-10-01T19:15:00Z","v":6807,"vw":16.823349},{"c":16.78,"h":16.82,"l":16.765,"n":633,"o":16.82,"t":"2026-10-01T19:30:00Z","v":30152,"vw":16.780337},{"c":16.77,"h":16.8176,"l":16.77,"n":896,"o":16.78,"t":"2026-10-01T19:45:00Z","v":45862,"vw":16.782851},{"c":16.77,"h":16.77,"l":16.77,"n":17,"o":16.77,"t":"2026-10-01T20:00:00Z","v":94118,"vw":16.77},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-02T11:00:00Z","v":160,"vw":16.67},{"c":16.765,"h":16.765,"l":16.64,"n":137,"o":16.64,"t":"2026-10-02T13:30:00Z","v":11491,"vw":16.671992},{"c":16.765,"h":16.79,"l":16.74,"n":127,"o":16.78,"t":"2026-10-02T13:45:00Z","v":8715,"vw":16.777348},{"c":16.65,"h":16.775,"l":16.65,"n":104,"o":16.775,"t":"2026-10-02T14:00:00Z","v":2941,"vw":16.707572},{"c":16.73,"h":16.73,"l":16.66,"n":58,"o":16.66,"t":"2026-10-02T14:15:00Z","v":1176,"vw":16.696111},{"c":16.8,"h":16.8,"l":16.721,"n":58,"o":16.76,"t":"2026-10-02T14:30:00Z","v":2554,"vw":16.754902},{"c":16.845,"h":16.85,"l":16.82,"n":184,"o":16.83,"t":"2026-10-02T14:45:00Z","v":6627,"vw":16.82728},{"c":16.835,"h":16.84,"l":16.765,"n":223,"o":16.83,"t":"2026-10-02T15:00:00Z","v":7617,"vw":16.808359},{"c":16.8,"h":16.84,"l":16.79,"n":112,"o":16.82,"t":"2026-10-02T15:15:00Z","v":3189,"vw":16.820993},{"c":16.8,"h":16.815,"l":16.8,"n":144,"o":16.8,"t":"2026-10-02T15:30:00Z","v":3540,"vw":16.802442},{"c":16.845,"h":16.85,"l":16.805,"n":104,"o":16.805,"t":"2026-10-02T15:45:00Z","v":3169,"vw":16.840243},{"c":16.84,"h":16.84,"l":16.825,"n":163,"o":16.83,"t":"2026-10-02T16:00:00Z","v":3409,"vw":16.830456},{"c":16.86,"h":16.86,"l":16.83,"n":208,"o":16.84,"t":"2026-10-02T16:15:00Z","v":9812,"vw":16.841675},{"c":16.85,"h":16.8699,"l":16.85,"n":108,"o":16.86,"t":"2026-10-02T16:30:00Z","v":2715,"vw":16.854651},{"c":16.865,"h":16.8799,"l":16.85,"n":75,"o":16.85,"t":"2026-10-02T16:45:00Z","v":2704,"vw":16.869738},{"c":16.885,"h":16.89,"l":16.865,"n":109,"o":16.865,"t":"2026-10-02T17:00:00Z","v":2340,"vw":16.882129},{"c":16.89,"h":16.8999,"l":16.8701,"n":122,"o":16.88,"t":"2026-10-02T17:15:00Z","v":7203,"vw":16.88421},{"c":16.89,"h":16.895,"l":16.87,"n":159,"o":16.895,"t":"2026-10-02T17:30:00Z","v":6510,"vw":16.883688},{"c":16.89,"h":16.9,"l":16.8759,"n":214,"o":16.88,"t":"2026-10-02T17:45:00Z","v":4818,"vw":16.883445},{"c":16.9,"h":16.92,"l":16.8944,"n":171,"o":16.9,"t":"2026-10-02T18:00:00Z","v":5791,"vw":16.907267},{"c":16.87,"h":16.88,"l":16.87,"n":129,"o":16.88,"t":"2026-10-02T18:15:00Z","v":3499,"vw":16.878289},{"c":16.8832,"h":16.885,"l":16.87,"n":86,"o":16.88,"t":"2026-10-02T18:30:00Z","v":2616,"vw":16.877273},{"c":16.89,"h":16.89,"l":16.86,"n":180,"o":16.875,"t":"2026-10-02T18:45:00Z","v":5642,"vw":16.871217},{"c":16.8783,"h":16.895,"l":16.865,"n":226,"o":16.89,"t":"2026-10-02T19:00:00Z","v":10016,"vw":16.883116},{"c":16.9,"h":16.93,"l":16.89,"n":400,"o":16.89,"t":"2026-10-02T19:15:00Z","v":15519,"vw":16.914807},{"c":16.88,"h":16.89,"l":16.87,"n":281,"o":16.89,"t":"2026-10-02T19:30:00Z","v":8016,"vw":16.880352},{"c":16.89,"h":16.91,"l":16.85,"n":1156,"o":16.88,"t":"2026-10-02T19:45:00Z","v":47531,"vw":16.877356},{"c":16.87,"h":16.87,"l":16.87,"n":21,"o":16.87,"t":"2026-10-02T20:00:00Z","v":65525,"vw":16.87},{"c":16.72,"h":16.885,"l":16.715,"n":154,"o":16.83,"t":"2026-10-05T13:30:00Z","v":14874,"vw":16.814116},{"c":16.83,"h":16.83,"l":16.68,"n":166,"o":16.71,"t":"2026-10-05T13:45:00Z","v":9896,"vw":16.740913},{"c":16.95,"h":16.97,"l":16.865,"n":222,"o":16.865,"t":"2026-10-05T14:00:00Z","v":13625,"vw":16.916337},{"c":17.055,"h":17.06,"l":16.945,"n":180,"o":16.945,"t":"2026-10-05T14:15:00Z","v":12965,"vw":17.005365},{"c":17.025,"h":17.055,"l":17.01,"n":188,"o":17.055,"t":"2026-10-05T14:30:00Z","v":7263,"vw":17.03119},{"c":17.14,"h":17.15,"l":17.025,"n":303,"o":17.025,"t":"2026-10-05T14:45:00Z","v":10888,"vw":17.082877},{"c":17.2,"h":17.2,"l":17.13,"n":161,"o":17.14,"t":"2026-10-05T15:00:00Z","v":6157,"vw":17.163641},{"c":17.15,"h":17.2,"l":17.13,"n":251,"o":17.19,"t":"2026-10-05T15:15:00Z","v":16255,"vw":17.164594},{"c":17.19,"h":17.19,"l":17.165,"n":91,"o":17.17,"t":"2026-10-05T15:30:00Z","v":3585,"vw":17.179766},{"c":17.17,"h":17.18,"l":17.16,"n":160,"o":17.18,"t":"2026-10-05T15:45:00Z","v":4829,"vw":17.164428},{"c":17.16,"h":17.205,"l":17.16,"n":164,"o":17.18,"t":"2026-10-05T16:00:00Z","v":4687,"vw":17.182083},{"c":17.11,"h":17.13,"l":17.11,"n":66,"o":17.13,"t":"2026-10-05T16:15:00Z","v":3827,"vw":17.127705},{"c":17.12,"h":17.15,"l":17.12,"n":170,"o":17.12,"t":"2026-10-05T16:30:00Z","v":6145,"vw":17.135055},{"c":17.08,"h":17.12,"l":17.08,"n":102,"o":17.12,"t":"2026-10-05T16:45:00Z","v":3763,"vw":17.111371},{"c":17.125,"h":17.13,"l":17.11,"n":127,"o":17.11,"t":"2026-10-05T17:00:00Z","v":3637,"vw":17.121438},{"c":17.11,"h":17.1294,"l":17.11,"n":76,"o":17.1294,"t":"2026-10-05T17:15:00Z","v":3792,"vw":17.118724},{"c":17.09,"h":17.1,"l":17.0749,"n":148,"o":17.1,"t":"2026-10-05T17:30:00Z","v":7293,"vw":17.085064},{"c":17.11,"h":17.11,"l":17.075,"n":150,"o":17.08,"t":"2026-10-05T17:45:00Z","v":4945,"vw":17.091195},{"c":17.125,"h":17.13,"l":17.11,"n":154,"o":17.11,"t":"2026-10-05T18:00:00Z","v":4909,"vw":17.116082},{"c":17.09,"h":17.13,"l":17.09,"n":241,"o":17.13,"t":"2026-10-05T18:15:00Z","v":9708,"vw":17.105959},{"c":17.05,"h":17.08,"l":17.05,"n":79,"o":17.07,"t":"2026-10-05T18:30:00Z","v":3213,"vw":17.068005},{"c":17.08,"h":17.08,"l":17.05,"n":118,"o":17.05,"t":"2026-10-05T18:45:00Z","v":7551,"vw":17.054078},{"c":17.11,"h":17.11,"l":17.08,"n":147,"o":17.08,"t":"2026-10-05T19:00:00Z","v":10385,"vw":17.085065},{"c":17.06,"h":17.11,"l":17.06,"n":238,"o":17.095,"t":"2026-10-05T19:15:00Z","v":8981,"vw":17.084902},{"c":17.02,"h":17.06,"l":17.02,"n":414,"o":17.04,"t":"2026-10-05T19:30:00Z","v":15185,"vw":17.044948},{"c":17.07,"h":17.08,"l":17.01,"n":1450,"o":17.01,"t":"2026-10-05T19:45:00Z","v":73764,"vw":17.049053},{"c":17.05,"h":17.07,"l":17.05,"n":15,"o":17.07,"t":"2026-10-05T20:00:00Z","v":90760,"vw":17.050186},{"c":16.86,"h":17,"l":16.86,"n":124,"o":17,"t":"2026-10-06T13:30:00Z","v":15023,"vw":16.970318},{"c":16.86,"h":16.86,"l":16.83,"n":83,"o":16.86,"t":"2026-10-06T13:45:00Z","v":5380,"vw":16.847411},{"c":16.85,"h":16.94,"l":16.83,"n":254,"o":16.905,"t":"2026-10-06T14:00:00Z","v":37427,"vw":16.887924},{"c":16.935,"h":16.935,"l":16.87,"n":78,"o":16.88,"t":"2026-10-06T14:15:00Z","v":5645,"vw":16.89401},{"c":16.97,"h":16.98,"l":16.93,"n":132,"o":16.94,"t":"2026-10-06T14:30:00Z","v":4944,"vw":16.950784},{"c":16.995,"h":17.005,"l":16.96,"n":120,"o":16.96,"t":"2026-10-06T14:45:00Z","v":5521,"vw":16.983745},{"c":16.97,"h":16.99,"l":16.95,"n":139,"o":16.99,"t":"2026-10-06T15:00:00Z","v":3646,"vw":16.965814},{"c":16.99,"h":16.99,"l":16.97,"n":55,"o":16.97,"t":"2026-10-06T15:15:00Z","v":2156,"vw":16.977273},{"c":16.98,"h":16.98,"l":16.97,"n":88,"o":16.98,"t":"2026-10-06T15:30:00Z","v":3293,"vw":16.97798},{"c":16.96,"h":16.98,"l":16.94,"n":54,"o":16.98,"t":"2026-10-06T15:45:00Z","v":2263,"vw":16.955393},{"c":16.94,"h":16.97,"l":16.93,"n":126,"o":16.97,"t":"2026-10-06T16:00:00Z","v":5277,"vw":16.945817},{"c":17.01,"h":17.01,"l":16.95,"n":124,"o":16.95,"t":"2026-10-06T16:15:00Z","v":10730,"vw":16.992229},{"c":17.005,"h":17.02,"l":17,"n":106,"o":17,"t":"2026-10-06T16:30:00Z","v":8421,"vw":17.004641},{"c":17.05,"h":17.05,"l":17.01,"n":99,"o":17.01,"t":"2026-10-06T16:45:00Z","v":4040,"vw":17.038974},{"c":17.07,"h":17.07,"l":17.05,"n":134,"o":17.055,"t":"2026-10-06T17:00:00Z","v":6037,"vw":17.059722},{"c":17.06,"h":17.07,"l":17.04,"n":107,"o":17.06,"t":"2026-10-06T17:15:00Z","v":4637,"vw":17.05225},{"c":17.06,"h":17.06,"l":17.05,"n":72,"o":17.05,"t":"2026-10-06T17:30:00Z","v":2031,"vw":17.056782},{"c":17.07,"h":17.08,"l":17.05,"n":165,"o":17.07,"t":"2026-10-06T17:45:00Z","v":6499,"vw":17.062087},{"c":17.05,"h":17.08,"l":17.05,"n":128,"o":17.08,"t":"2026-10-06T18:00:00Z","v":4260,"vw":17.064802},{"c":17.0628,"h":17.08,"l":17.05,"n":155,"o":17.05,"t":"2026-10-06T18:15:00Z","v":7502,"vw":17.05956},{"c":17.07,"h":17.075,"l":17.05,"n":124,"o":17.06,"t":"2026-10-06T18:30:00Z","v":6127,"vw":17.065471},{"c":17.11,"h":17.12,"l":17.07,"n":204,"o":17.08,"t":"2026-10-06T18:45:00Z","v":10504,"vw":17.101929},{"c":17.09,"h":17.1,"l":17.09,"n":54,"o":17.1,"t":"2026-10-06T19:00:00Z","v":1867,"vw":17.096876},{"c":17.04,"h":17.09,"l":17.035,"n":198,"o":17.09,"t":"2026-10-06T19:15:00Z","v":6916,"vw":17.057545},{"c":16.98,"h":17.045,"l":16.98,"n":383,"o":17.045,"t":"2026-10-06T19:30:00Z","v":15126,"vw":17.012195},{"c":16.955,"h":17,"l":16.92,"n":985,"o":16.98,"t":"2026-10-06T19:45:00Z","v":52350,"vw":16.96567},{"c":16.96,"h":16.96,"l":16.96,"n":12,"o":16.96,"t":"2026-10-06T20:00:00Z","v":49209,"vw":16.96},{"c":17.1,"h":17.2,"l":17.1,"n":78,"o":17.14,"t":"2026-10-07T13:30:00Z","v":11141,"vw":17.142336},{"c":17.13,"h":17.13,"l":17.11,"n":26,"o":17.13,"t":"2026-10-07T13:45:00Z","v":1223,"vw":17.125},{"c":17.05,"h":17.1335,"l":17.045,"n":57,"o":17.125,"t":"2026-10-07T14:00:00Z","v":2702,"vw":17.103958},{"c":17.05,"h":17.08,"l":17.02,"n":127,"o":17.07,"t":"2026-10-07T14:15:00Z","v":6297,"vw":17.053979},{"c":17.03,"h":17.06,"l":17.02,"n":105,"o":17.04,"t":"2026-10-07T14:30:00Z","v":5357,"vw":17.037161},{"c":17.015,"h":17.05,"l":17.015,"n":117,"o":17.05,"t":"2026-10-07T14:45:00Z","v":4613,"vw":17.03381},{"c":16.98,"h":16.98,"l":16.95,"n":100,"o":16.98,"t":"2026-10-07T15:00:00Z","v":3002,"vw":16.97},{"c":16.885,"h":17,"l":16.885,"n":130,"o":17,"t":"2026-10-07T15:15:00Z","v":4757,"vw":16.949135},{"c":16.91,"h":16.9199,"l":16.8832,"n":31,"o":16.9,"t":"2026-10-07T15:30:00Z","v":3236,"vw":16.90693},{"c":16.885,"h":16.93,"l":16.86,"n":217,"o":16.91,"t":"2026-10-07T15:45:00Z","v":13055,"vw":16.899364},{"c":16.89,"h":16.89,"l":16.865,"n":103,"o":16.89,"t":"2026-10-07T16:00:00Z","v":3841,"vw":16.875638},{"c":16.87,"h":16.8945,"l":16.86,"n":142,"o":16.8945,"t":"2026-10-07T16:15:00Z","v":5885,"vw":16.876423},{"c":16.87,"h":16.89,"l":16.87,"n":136,"o":16.88,"t":"2026-10-07T16:30:00Z","v":6978,"vw":16.88236},{"c":16.88,"h":16.885,"l":16.85,"n":164,"o":16.875,"t":"2026-10-07T16:45:00Z","v":15975,"vw":16.87711},{"c":16.92,"h":16.92,"l":16.89,"n":92,"o":16.895,"t":"2026-10-07T17:00:00Z","v":5305,"vw":16.899158},{"c":16.91,"h":16.92,"l":16.88,"n":173,"o":16.92,"t":"2026-10-07T17:15:00Z","v":16212,"vw":16.916151},{"c":16.85,"h":16.9,"l":16.85,"n":189,"o":16.9,"t":"2026-10-07T17:30:00Z","v":19441,"vw":16.873745},{"c":16.87,"h":16.875,"l":16.85,"n":83,"o":16.85,"t":"2026-10-07T17:45:00Z","v":5818,"vw":16.861472},{"c":16.9,"h":16.9,"l":16.87,"n":67,"o":16.87,"t":"2026-10-07T18:00:00Z","v":3431,"vw":16.894634},{"c":16.92,"h":16.935,"l":16.91,"n":151,"o":16.91,"t":"2026-10-07T18:15:00Z","v":7123,"vw":16.924678},{"c":16.92,"h":16.9499,"l":16.92,"n":56,"o":16.93,"t":"2026-10-07T18:30:00Z","v":2386,"vw":16.932754},{"c":16.93,"h":16.935,"l":16.93,"n":119,"o":16.93,"t":"2026-10-07T18:45:00Z","v":3038,"vw":16.931288},{"c":17.005,"h":17.01,"l":16.955,"n":259,"o":16.96,"t":"2026-10-07T19:00:00Z","v":9414,"vw":16.992043},{"c":17,"h":17.02,"l":17,"n":172,"o":17.02,"t":"2026-10-07T19:15:00Z","v":7571,"vw":17.013821},{"c":16.98,"h":17.01,"l":16.98,"n":214,"o":17,"t":"2026-10-07T19:30:00Z","v":8018,"vw":16.993456},{"c":17.03,"h":17.03,"l":16.96,"n":864,"o":16.98,"t":"2026-10-07T19:45:00Z","v":36782,"vw":16.996967},{"c":16.78,"h":17.33,"l":16.78,"n":25,"o":17.03,"t":"2026-10-07T20:00:00Z","v":58674,"vw":17.030301},{"c":17.18,"h":17.18,"l":17.18,"n":6,"o":17.18,"t":"2026-10-08T11:00:00Z","v":1916,"vw":17.18},{"c":17.23,"h":17.3,"l":17.15,"n":145,"o":17.27,"t":"2026-10-08T13:30:00Z","v":42407,"vw":17.173073},{"c":17.175,"h":17.2886,"l":17.17,"n":212,"o":17.25,"t":"2026-10-08T13:45:00Z","v":23710,"vw":17.210304},{"c":17.14,"h":17.21,"l":17.14,"n":88,"o":17.21,"t":"2026-10-08T14:00:00Z","v":7430,"vw":17.187982},{"c":17.13,"h":17.2,"l":17.12,"n":225,"o":17.18,"t":"2026-10-08T14:15:00Z","v":11073,"vw":17.152945},{"c":17.14,"h":17.18,"l":17.12,"n":238,"o":17.13,"t":"2026-10-08T14:30:00Z","v":8595,"vw":17.143562},{"c":17.14,"h":17.16,"l":17.1388,"n":267,"o":17.145,"t":"2026-10-08T14:45:00Z","v":9778,"vw":17.147086},{"c":17.08,"h":17.15,"l":17.06,"n":206,"o":17.15,"t":"2026-10-08T15:00:00Z","v":5679,"vw":17.092994},{"c":17.08,"h":17.1,"l":17.08,"n":130,"o":17.085,"t":"2026-10-08T15:15:00Z","v":4364,"vw":17.088513},{"c":17.14,"h":17.14,"l":17.08,"n":200,"o":17.09,"t":"2026-10-08T15:30:00Z","v":5464,"vw":17.109052},{"c":17.16,"h":17.195,"l":17.15,"n":286,"o":17.15,"t":"2026-10-08T15:45:00Z","v":17095,"vw":17.177773},{"c":17.19,"h":17.19,"l":17.16,"n":198,"o":17.18,"t":"2026-10-08T16:00:00Z","v":6855,"vw":17.182439},{"c":17.185,"h":17.21,"l":17.11,"n":959,"o":17.2,"t":"2026-10-08T16:15:00Z","v":55192,"vw":17.173798},{"c":17.105,"h":17.185,"l":17.105,"n":129,"o":17.185,"t":"2026-10-08T16:30:00Z","v":4466,"vw":17.134097},{"c":17.16,"h":17.16,"l":17.105,"n":157,"o":17.105,"t":"2026-10-08T16:45:00Z","v":6459,"vw":17.135062},{"c":17.17,"h":17.18,"l":17.15,"n":193,"o":17.17,"t":"2026-10-08T17:00:00Z","v":8965,"vw":17.166439},{"c":17.21,"h":17.22,"l":17.145,"n":378,"o":17.18,"t":"2026-10-08T17:15:00Z","v":22374,"vw":17.18896},{"c":17.19,"h":17.21,"l":17.175,"n":419,"o":17.21,"t":"2026-10-08T17:30:00Z","v":26538,"vw":17.197522},{"c":17.14,"h":17.17,"l":17.135,"n":267,"o":17.17,"t":"2026-10-08T17:45:00Z","v":9371,"vw":17.149236},{"c":17.18,"h":17.19,"l":17.13,"n":315,"o":17.13,"t":"2026-10-08T18:00:00Z","v":19315,"vw":17.156675},{"c":17.185,"h":17.2,"l":17.17,"n":186,"o":17.17,"t":"2026-10-08T18:15:00Z","v":5613,"vw":17.183031},{"c":17.17,"h":17.19,"l":17.17,"n":287,"o":17.17,"t":"2026-10-08T18:30:00Z","v":8106,"vw":17.174322},{"c":17.16,"h":17.18,"l":17.16,"n":313,"o":17.18,"t":"2026-10-08T18:45:00Z","v":10616,"vw":17.170776},{"c":17.17,"h":17.17,"l":17.13,"n":233,"o":17.16,"t":"2026-10-08T19:00:00Z","v":8889,"vw":17.149865},{"c":17.17,"h":17.17,"l":17.14,"n":381,"o":17.15,"t":"2026-10-08T19:15:00Z","v":16904,"vw":17.156987},{"c":17.14,"h":17.18,"l":17.14,"n":484,"o":17.18,"t":"2026-10-08T19:30:00Z","v":16005,"vw":17.155378},{"c":17.16,"h":17.19,"l":17.12,"n":1622,"o":17.13,"t":"2026-10-08T19:45:00Z","v":83427,"vw":17.163233},{"c":17.17,"h":17.17,"l":17.17,"n":15,"o":17.17,"t":"2026-10-08T20:00:00Z","v":239252,"vw":17.17},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-08T20:45:00Z","v":448,"vw":17.5},{"c":17.1293,"h":17.1293,"l":17.1293,"n":1,"o":17.1293,"t":"2026-10-08T23:45:00Z","v":302,"vw":17.1293},{"c":17.1,"h":17.11,"l":17.1,"n":5,"o":17.11,"t":"2026-10-09T08:00:00Z","v":305,"vw":17.105},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-09T08:45:00Z","v":800,"vw":17.1},{"c":17.345,"h":17.345,"l":17.09,"n":128,"o":17.13,"t":"2026-10-09T13:30:00Z","v":12467,"vw":17.118323},{"c":17.455,"h":17.47,"l":17.32,"n":157,"o":17.345,"t":"2026-10-09T13:45:00Z","v":6242,"vw":17.376442},{"c":17.4,"h":17.465,"l":17.35,"n":145,"o":17.465,"t":"2026-10-09T14:00:00Z","v":5853,"vw":17.376674},{"c":17.42,"h":17.4399,"l":17.4,"n":47,"o":17.415,"t":"2026-10-09T14:15:00Z","v":5496,"vw":17.425728},{"c":17.43,"h":17.44,"l":17.42,"n":138,"o":17.42,"t":"2026-10-09T14:30:00Z","v":5016,"vw":17.431194},{"c":17.43,"h":17.43,"l":17.41,"n":82,"o":17.43,"t":"2026-10-09T14:45:00Z","v":2523,"vw":17.421824},{"c":17.44,"h":17.45,"l":17.41,"n":238,"o":17.44,"t":"2026-10-09T15:00:00Z","v":9028,"vw":17.43562},{"c":17.44,"h":17.45,"l":17.43,"n":140,"o":17.44,"t":"2026-10-09T15:15:00Z","v":5466,"vw":17.437493},{"c":17.375,"h":17.44,"l":17.37,"n":136,"o":17.44,"t":"2026-10-09T15:30:00Z","v":4239,"vw":17.408333},{"c":17.32,"h":17.38,"l":17.32,"n":108,"o":17.375,"t":"2026-10-09T15:45:00Z","v":2704,"vw":17.357297},{"c":17.29,"h":17.33,"l":17.29,"n":64,"o":17.33,"t":"2026-10-09T16:00:00Z","v":2833,"vw":17.306465},{"c":17.2405,"h":17.29,"l":17.2405,"n":81,"o":17.28,"t":"2026-10-09T16:15:00Z","v":2723,"vw":17.269213},{"c":17.27,"h":17.285,"l":17.25,"n":80,"o":17.25,"t":"2026-10-09T16:30:00Z","v":3591,"vw":17.271368},{"c":17.26,"h":17.27,"l":17.255,"n":156,"o":17.27,"t":"2026-10-09T16:45:00Z","v":6267,"vw":17.267114},{"c":17.23,"h":17.26,"l":17.22,"n":158,"o":17.26,"t":"2026-10-09T17:00:00Z","v":3728,"vw":17.233778},{"c":17.23,"h":17.245,"l":17.23,"n":82,"o":17.24,"t":"2026-10-09T17:15:00Z","v":3534,"vw":17.237749},{"c":17.25,"h":17.25,"l":17.23,"n":75,"o":17.23,"t":"2026-10-09T17:30:00Z","v":2524,"vw":17.24},{"c":17.26,"h":17.27,"l":17.24,"n":151,"o":17.255,"t":"2026-10-09T17:45:00Z","v":6205,"vw":17.252195},{"c":17.25,"h":17.26,"l":17.22,"n":213,"o":17.26,"t":"2026-10-09T18:00:00Z","v":9142,"vw":17.248405},{"c":17.24,"h":17.25,"l":17.235,"n":111,"o":17.25,"t":"2026-10-09T18:15:00Z","v":4842,"vw":17.240914},{"c":17.24,"h":17.25,"l":17.24,"n":77,"o":17.24,"t":"2026-10-09T18:30:00Z","v":2751,"vw":17.244897},{"c":17.205,"h":17.24,"l":17.2,"n":390,"o":17.24,"t":"2026-10-09T18:45:00Z","v":14350,"vw":17.213634},{"c":17.245,"h":17.25,"l":17.205,"n":171,"o":17.205,"t":"2026-10-09T19:00:00Z","v":6908,"vw":17.231813},{"c":17.23,"h":17.24,"l":17.22,"n":174,"o":17.24,"t":"2026-10-09T19:15:00Z","v":6758,"vw":17.231587},{"c":17.21,"h":17.235,"l":17.21,"n":208,"o":17.23,"t":"2026-10-09T19:30:00Z","v":7767,"vw":17.223612},{"c":17.27,"h":17.28,"l":17.17,"n":969,"o":17.2,"t":"2026-10-09T19:45:00Z","v":53858,"vw":17.23191},{"c":17.28,"h":17.28,"l":17.28,"n":12,"o":17.28,"t":"2026-10-09T20:00:00Z","v":54533,"vw":17.28},{"c":17.49,"h":17.5,"l":17.39,"n":134,"o":17.5,"t":"2026-10-12T13:30:00Z","v":11065,"vw":17.487836},{"c":17.53,"h":17.53,"l":17.48,"n":63,"o":17.5,"t":"2026-10-12T13:45:00Z","v":8046,"vw":17.511051},{"c":17.34,"h":17.52,"l":17.3344,"n":91,"o":17.52,"t":"2026-10-12T14:00:00Z","v":5874,"vw":17.398926},{"c":17.39,"h":17.39,"l":17.34,"n":158,"o":17.37,"t":"2026-10-12T14:15:00Z","v":8588,"vw":17.366163},{"c":17.38,"h":17.39,"l":17.345,"n":95,"o":17.38,"t":"2026-10-12T14:30:00Z","v":3082,"vw":17.368529},{"c":17.44,"h":17.46,"l":17.37,"n":78,"o":17.37,"t":"2026-10-12T14:45:00Z","v":2598,"vw":17.423012},{"c":17.515,"h":17.515,"l":17.4322,"n":158,"o":17.44,"t":"2026-10-12T15:00:00Z","v":7282,"vw":17.475344},{"c":17.525,"h":17.525,"l":17.49,"n":138,"o":17.515,"t":"2026-10-12T15:15:00Z","v":6256,"vw":17.499591},{"c":17.53,"h":17.545,"l":17.52,"n":80,"o":17.52,"t":"2026-10-12T15:30:00Z","v":4374,"vw":17.529163},{"c":17.54,"h":17.54,"l":17.525,"n":64,"o":17.53,"t":"2026-10-12T15:45:00Z","v":2145,"vw":17.529503},{"c":17.55,"h":17.57,"l":17.54,"n":100,"o":17.54,"t":"2026-10-12T16:00:00Z","v":5471,"vw":17.561974},{"c":17.565,"h":17.565,"l":17.54,"n":53,"o":17.54,"t":"2026-10-12T16:15:00Z","v":2391,"vw":17.556192},{"c":17.585,"h":17.585,"l":17.57,"n":69,"o":17.57,"t":"2026-10-12T16:30:00Z","v":2691,"vw":17.580307},{"c":17.56,"h":17.6,"l":17.56,"n":131,"o":17.6,"t":"2026-10-12T16:45:00Z","v":4324,"vw":17.578754},{"c":17.59,"h":17.59,"l":17.55,"n":74,"o":17.55,"t":"2026-10-12T17:00:00Z","v":2386,"vw":17.572},{"c":17.59,"h":17.5984,"l":17.58,"n":88,"o":17.59,"t":"2026-10-12T17:15:00Z","v":3922,"vw":17.588848},{"c":17.57,"h":17.6057,"l":17.55,"n":381,"o":17.58,"t":"2026-10-12T17:30:00Z","v":19766,"vw":17.563549},{"c":17.62,"h":17.62,"l":17.57,"n":72,"o":17.57,"t":"2026-10-12T17:45:00Z","v":3200,"vw":17.579363},{"c":17.57,"h":17.628,"l":17.57,"n":203,"o":17.62,"t":"2026-10-12T18:00:00Z","v":11965,"vw":17.586448},{"c":17.58,"h":17.6,"l":17.575,"n":271,"o":17.5866,"t":"2026-10-12T18:15:00Z","v":13193,"vw":17.583171},{"c":17.58,"h":17.58,"l":17.55,"n":375,"o":17.575,"t":"2026-10-12T18:30:00Z","v":25793,"vw":17.565066},{"c":17.55,"h":17.5751,"l":17.55,"n":349,"o":17.5751,"t":"2026-10-12T18:45:00Z","v":19106,"vw":17.555764},{"c":17.5851,"h":17.5851,"l":17.55,"n":419,"o":17.555,"t":"2026-10-12T19:00:00Z","v":30081,"vw":17.560829},{"c":17.52,"h":17.5839,"l":17.52,"n":526,"o":17.5839,"t":"2026-10-12T19:15:00Z","v":43216,"vw":17.549342},{"c":17.505,"h":17.545,"l":17.5,"n":547,"o":17.52,"t":"2026-10-12T19:30:00Z","v":84528,"vw":17.533556},{"c":17.45,"h":17.53,"l":17.44,"n":1193,"o":17.515,"t":"2026-10-12T19:45:00Z","v":70347,"vw":17.490803},{"c":17.44,"h":17.44,"l":17.44,"n":18,"o":17.44,"t":"2026-10-12T20:00:00Z","v":54361,"vw":17.44},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-12T22:15:00Z","v":1000,"vw":17.12},{"c":17.625,"h":17.63,"l":17.42,"n":161,"o":17.42,"t":"2026-10-13T13:30:00Z","v":23986,"vw":17.524078},{"c":17.56,"h":17.62,"l":17.55,"n":98,"o":17.62,"t":"2026-10-13T13:45:00Z","v":5025,"vw":17.591432},{"c":17.46,"h":17.59,"l":17.46,"n":217,"o":17.53,"t":"2026-10-13T14:00:00Z","v":31806,"vw":17.50395},{"c":17.57,"h":17.57,"l":17.47,"n":390,"o":17.47,"t":"2026-10-13T14:15:00Z","v":32331,"vw":17.511792},{"c":17.585,"h":17.635,"l":17.57,"n":128,"o":17.59,"t":"2026-10-13T14:30:00Z","v":6290,"vw":17.602931},{"c":17.545,"h":17.585,"l":17.545,"n":88,"o":17.585,"t":"2026-10-13T14:45:00Z","v":4105,"vw":17.56918},{"c":17.57,"h":17.57,"l":17.54,"n":201,"o":17.54,"t":"2026-10-13T15:00:00Z","v":19267,"vw":17.557931},{"c":17.58,"h":17.6,"l":17.54,"n":208,"o":17.56,"t":"2026-10-13T15:15:00Z","v":21792,"vw":17.561815},{"c":17.56,"h":17.585,"l":17.55,"n":136,"o":17.58,"t":"2026-10-13T15:30:00Z","v":10966,"vw":17.558991},{"c":17.51,"h":17.55,"l":17.51,"n":99,"o":17.55,"t":"2026-10-13T15:45:00Z","v":4132,"vw":17.529803},{"c":17.55,"h":17.55,"l":17.52,"n":144,"o":17.52,"t":"2026-10-13T16:00:00Z","v":4630,"vw":17.53845},{"c":17.54,"h":17.54,"l":17.53,"n":81,"o":17.54,"t":"2026-10-13T16:15:00Z","v":4671,"vw":17.536564},{"c":17.55,"h":17.56,"l":17.535,"n":151,"o":17.535,"t":"2026-10-13T16:30:00Z","v":10215,"vw":17.549227},{"c":17.56,"h":17.565,"l":17.54,"n":120,"o":17.54,"t":"2026-10-13T16:45:00Z","v":6781,"vw":17.552481},{"c":17.585,"h":17.595,"l":17.555,"n":199,"o":17.56,"t":"2026-10-13T17:00:00Z","v":12880,"vw":17.573352},{"c":17.59,"h":17.6,"l":17.589,"n":141,"o":17.6,"t":"2026-10-13T17:15:00Z","v":6495,"vw":17.595215},{"c":17.595,"h":17.595,"l":17.56,"n":224,"o":17.58,"t":"2026-10-13T17:30:00Z","v":10985,"vw":17.572345},{"c":17.65,"h":17.65,"l":17.61,"n":83,"o":17.61,"t":"2026-10-13T17:45:00Z","v":2730,"vw":17.633731},{"c":17.68,"h":17.68,"l":17.63,"n":180,"o":17.66,"t":"2026-10-13T18:00:00Z","v":7849,"vw":17.649969},{"c":17.655,"h":17.7099,"l":17.655,"n":189,"o":17.67,"t":"2026-10-13T18:15:00Z","v":8728,"vw":17.683525},{"c":17.67,"h":17.67,"l":17.65,"n":154,"o":17.65,"t":"2026-10-13T18:30:00Z","v":15030,"vw":17.654372},{"c":17.7,"h":17.7,"l":17.66,"n":104,"o":17.66,"t":"2026-10-13T18:45:00Z","v":3681,"vw":17.681233},{"c":17.69,"h":17.695,"l":17.66,"n":252,"o":17.69,"t":"2026-10-13T19:00:00Z","v":20273,"vw":17.677161},{"c":17.7,"h":17.7,"l":17.68,"n":99,"o":17.68,"t":"2026-10-13T19:15:00Z","v":3584,"vw":17.69},{"c":17.671,"h":17.7,"l":17.66,"n":437,"o":17.7,"t":"2026-10-13T19:30:00Z","v":18159,"vw":17.685406},{"c":17.72,"h":17.76,"l":17.68,"n":1147,"o":17.68,"t":"2026-10-13T19:45:00Z","v":70790,"vw":17.723744},{"c":17.73,"h":17.73,"l":17.73,"n":14,"o":17.73,"t":"2026-10-13T20:00:00Z","v":90726,"vw":17.73},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-13T21:30:00Z","v":200,"vw":16.31},{"c":17.55,"h":17.89,"l":17.55,"n":226,"o":17.8,"t":"2026-10-14T13:30:00Z","v":42702,"vw":17.780163},{"c":17.545,"h":17.59,"l":17.515,"n":88,"o":17.515,"t":"2026-10-14T13:45:00Z","v":5145,"vw":17.562214},{"c":17.5,"h":17.575,"l":17.45,"n":205,"o":17.575,"t":"2026-10-14T14:00:00Z","v":28967,"vw":17.504555},{"c":17.53,"h":17.53,"l":17.48,"n":217,"o":17.5,"t":"2026-10-14T14:15:00Z","v":10869,"vw":17.492924},{"c":17.515,"h":17.56,"l":17.5,"n":114,"o":17.52,"t":"2026-10-14T14:30:00Z","v":7517,"vw":17.508753},{"c":17.46,"h":17.515,"l":17.46,"n":83,"o":17.515,"t":"2026-10-14T14:45:00Z","v":6259,"vw":17.480193},{"c":17.48,"h":17.52,"l":17.47,"n":114,"o":17.48,"t":"2026-10-14T15:00:00Z","v":6051,"vw":17.477071},{"c":17.445,"h":17.48,"l":17.44,"n":134,"o":17.48,"t":"2026-10-14T15:15:00Z","v":4958,"vw":17.459264},{"c":17.42,"h":17.45,"l":17.42,"n":85,"o":17.45,"t":"2026-10-14T15:30:00Z","v":2983,"vw":17.437143},{"c":17.45,"h":17.465,"l":17.42,"n":152,"o":17.42,"t":"2026-10-14T15:45:00Z","v":4356,"vw":17.443867},{"c":17.44,"h":17.495,"l":17.43,"n":175,"o":17.45,"t":"2026-10-14T16:00:00Z","v":6941,"vw":17.469334},{"c":17.475,"h":17.49,"l":17.45,"n":62,"o":17.45,"t":"2026-10-14T16:15:00Z","v":5528,"vw":17.460804},{"c":17.49,"h":17.5,"l":17.4601,"n":106,"o":17.4601,"t":"2026-10-14T16:30:00Z","v":3597,"vw":17.477842},{"c":17.48,"h":17.48,"l":17.465,"n":115,"o":17.47,"t":"2026-10-14T16:45:00Z","v":5014,"vw":17.468906},{"c":17.49,"h":17.495,"l":17.46,"n":166,"o":17.485,"t":"2026-10-14T17:00:00Z","v":6307,"vw":17.479652},{"c":17.48,"h":17.49,"l":17.455,"n":169,"o":17.4801,"t":"2026-10-14T17:15:00Z","v":4573,"vw":17.473621},{"c":17.51,"h":17.51,"l":17.48,"n":55,"o":17.4826,"t":"2026-10-14T17:30:00Z","v":2335,"vw":17.490819},{"c":17.5,"h":17.515,"l":17.47,"n":152,"o":17.515,"t":"2026-10-14T17:45:00Z","v":6997,"vw":17.49519},{"c":17.48,"h":17.505,"l":17.47,"n":206,"o":17.505,"t":"2026-10-14T18:00:00Z","v":7892,"vw":17.48711},{"c":17.44,"h":17.48,"l":17.44,"n":141,"o":17.48,"t":"2026-10-14T18:15:00Z","v":5015,"vw":17.454669},{"c":17.445,"h":17.47,"l":17.445,"n":178,"o":17.46,"t":"2026-10-14T18:30:00Z","v":6619,"vw":17.459741},{"c":17.425,"h":17.445,"l":17.4201,"n":131,"o":17.445,"t":"2026-10-14T18:45:00Z","v":5813,"vw":17.436083},{"c":17.4,"h":17.42,"l":17.39,"n":175,"o":17.415,"t":"2026-10-14T19:00:00Z","v":5116,"vw":17.404566},{"c":17.365,"h":17.43,"l":17.36,"n":349,"o":17.4,"t":"2026-10-14T19:15:00Z","v":17523,"vw":17.392348},{"c":17.42,"h":17.45,"l":17.35,"n":407,"o":17.355,"t":"2026-10-14T19:30:00Z","v":26496,"vw":17.39793},{"c":17.44,"h":17.45,"l":17.39,"n":1225,"o":17.42,"t":"2026-10-14T19:45:00Z","v":51358,"vw":17.424118},{"c":17.44,"h":17.44,"l":17.44,"n":22,"o":17.44,"t":"2026-10-14T20:00:00Z","v":61595,"vw":17.44},{"c":17.45,"h":17.51,"l":17.27,"n":273,"o":17.51,"t":"2026-10-15T13:30:00Z","v":27087,"vw":17.426825},{"c":17.32,"h":17.43,"l":17.23,"n":331,"o":17.43,"t":"2026-10-15T13:45:00Z","v":20773,"vw":17.296732},{"c":17.365,"h":17.38,"l":17.28,"n":249,"o":17.31,"t":"2026-10-15T14:00:00Z","v":12742,"vw":17.312036},{"c":17.37,"h":17.39,"l":17.33,"n":322,"o":17.37,"t":"2026-10-15T14:15:00Z","v":13161,"vw":17.357633},{"c":17.41,"h":17.42,"l":17.37,"n":313,"o":17.38,"t":"2026-10-15T14:30:00Z","v":8187,"vw":17.394092},{"c":17.42,"h":17.45,"l":17.405,"n":168,"o":17.41,"t":"2026-10-15T14:45:00Z","v":5670,"vw":17.429653},{"c":17.43,"h":17.475,"l":17.39,"n":260,"o":17.42,"t":"2026-10-15T15:00:00Z","v":15645,"vw":17.427992},{"c":17.5,"h":17.5,"l":17.42,"n":124,"o":17.42,"t":"2026-10-15T15:15:00Z","v":5028,"vw":17.453366},{"c":17.48,"h":17.51,"l":17.46,"n":97,"o":17.51,"t":"2026-10-15T15:30:00Z","v":2421,"vw":17.491506},{"c":17.49,"h":17.51,"l":17.471,"n":86,"o":17.48,"t":"2026-10-15T15:45:00Z","v":1540,"vw":17.492889},{"c":17.51,"h":17.52,"l":17.49,"n":121,"o":17.505,"t":"2026-10-15T16:00:00Z","v":7415,"vw":17.504351},{"c":17.47,"h":17.51,"l":17.46,"n":140,"o":17.51,"t":"2026-10-15T16:15:00Z","v":4712,"vw":17.482564},{"c":17.47,"h":17.51,"l":17.47,"n":162,"o":17.49,"t":"2026-10-15T16:30:00Z","v":8760,"vw":17.495629},{"c":17.47,"h":17.5,"l":17.47,"n":124,"o":17.48,"t":"2026-10-15T16:45:00Z","v":5751,"vw":17.484622},{"c":17.49,"h":17.49,"l":17.4381,"n":139,"o":17.46,"t":"2026-10-15T17:00:00Z","v":21473,"vw":17.470181},{"c":17.48,"h":17.51,"l":17.47,"n":60,"o":17.47,"t":"2026-10-15T17:15:00Z","v":2537,"vw":17.484987},{"c":17.49,"h":17.49,"l":17.46,"n":111,"o":17.48,"t":"2026-10-15T17:30:00Z","v":2764,"vw":17.475},{"c":17.5,"h":17.51,"l":17.4791,"n":148,"o":17.48,"t":"2026-10-15T17:45:00Z","v":8391,"vw":17.495877},{"c":17.479,"h":17.51,"l":17.479,"n":181,"o":17.505,"t":"2026-10-15T18:00:00Z","v":10119,"vw":17.49629},{"c":17.49,"h":17.49,"l":17.45,"n":313,"o":17.47,"t":"2026-10-15T18:15:00Z","v":19170,"vw":17.465944},{"c":17.49,"h":17.5,"l":17.46,"n":143,"o":17.48,"t":"2026-10-15T18:30:00Z","v":9424,"vw":17.4723},{"c":17.44,"h":17.475,"l":17.429,"n":185,"o":17.47,"t":"2026-10-15T18:45:00Z","v":10871,"vw":17.449754},{"c":17.435,"h":17.455,"l":17.43,"n":137,"o":17.4454,"t":"2026-10-15T19:00:00Z","v":4395,"vw":17.439957},{"c":17.39,"h":17.43,"l":17.39,"n":330,"o":17.43,"t":"2026-10-15T19:15:00Z","v":9719,"vw":17.418978},{"c":17.335,"h":17.382,"l":17.331,"n":336,"o":17.382,"t":"2026-10-15T19:30:00Z","v":8022,"vw":17.35812},{"c":17.39,"h":17.41,"l":17.335,"n":1063,"o":17.34,"t":"2026-10-15T19:45:00Z","v":42992,"vw":17.382418},{"c":17.5,"h":17.5,"l":17.41,"n":17,"o":17.41,"t":"2026-10-15T20:00:00Z","v":90325,"vw":17.410215},{"c":17.56,"h":17.6,"l":17.52,"n":143,"o":17.52,"t":"2026-10-16T13:30:00Z","v":11784,"vw":17.535888},{"c":17.7,"h":17.72,"l":17.57,"n":137,"o":17.57,"t":"2026-10-16T13:45:00Z","v":8080,"vw":17.685693},{"c":17.68,"h":17.73,"l":17.68,"n":155,"o":17.7,"t":"2026-10-16T14:00:00Z","v":5159,"vw":17.710225},{"c":17.705,"h":17.7347,"l":17.685,"n":230,"o":17.69,"t":"2026-10-16T14:15:00Z","v":10099,"vw":17.701356},{"c":17.74,"h":17.75,"l":17.6904,"n":189,"o":17.705,"t":"2026-10-16T14:30:00Z","v":14863,"vw":17.713568},{"c":17.78,"h":17.79,"l":17.73,"n":284,"o":17.73,"t":"2026-10-16T14:45:00Z","v":10942,"vw":17.777364},{"c":17.76,"h":17.78,"l":17.76,"n":170,"o":17.78,"t":"2026-10-16T15:00:00Z","v":6055,"vw":17.773154},{"c":17.84,"h":17.86,"l":17.76,"n":279,"o":17.76,"t":"2026-10-16T15:15:00Z","v":28313,"vw":17.83196},{"c":17.93,"h":17.98,"l":17.85,"n":430,"o":17.85,"t":"2026-10-16T15:30:00Z","v":36880,"vw":17.93614},{"c":17.97,"h":18,"l":17.93,"n":244,"o":17.93,"t":"2026-10-16T15:45:00Z","v":7123,"vw":17.957757},{"c":17.965,"h":17.97,"l":17.965,"n":166,"o":17.97,"t":"2026-10-16T16:00:00Z","v":8358,"vw":17.967252},{"c":18.0644,"h":18.065,"l":17.97,"n":226,"o":17.97,"t":"2026-10-16T16:15:00Z","v":9432,"vw":18.012385},{"c":18.065,"h":18.09,"l":18.02,"n":275,"o":18.05,"t":"2026-10-16T16:30:00Z","v":35833,"vw":18.071851},{"c":18.2,"h":18.2,"l":18.05,"n":297,"o":18.05,"t":"2026-10-16T16:45:00Z","v":13562,"vw":18.128598},{"c":18.26,"h":18.26,"l":18.19,"n":362,"o":18.21,"t":"2026-10-16T17:00:00Z","v":16811,"vw":18.221423},{"c":18.28,"h":18.29,"l":18.2,"n":314,"o":18.265,"t":"2026-10-16T17:15:00Z","v":13623,"vw":18.235113},{"c":18.24,"h":18.3,"l":18.24,"n":320,"o":18.28,"t":"2026-10-16T17:30:00Z","v":16258,"vw":18.264311},{"c":18.22,"h":18.25,"l":18.205,"n":234,"o":18.24,"t":"2026-10-16T17:45:00Z","v":8165,"vw":18.220729},{"c":18.2406,"h":18.25,"l":18.21,"n":283,"o":18.21,"t":"2026-10-16T18:00:00Z","v":12807,"vw":18.23197},{"c":18.17,"h":18.235,"l":18.1401,"n":682,"o":18.23,"t":"2026-10-16T18:15:00Z","v":44777,"vw":18.16203},{"c":18.2,"h":18.22,"l":18.15,"n":440,"o":18.16,"t":"2026-10-16T18:30:00Z","v":17276,"vw":18.185141},{"c":18.185,"h":18.22,"l":18.17,"n":273,"o":18.2,"t":"2026-10-16T18:45:00Z","v":9303,"vw":18.188443},{"c":18.135,"h":18.19,"l":18.12,"n":397,"o":18.19,"t":"2026-10-16T19:00:00Z","v":15421,"vw":18.14415},{"c":18.16,"h":18.1899,"l":18.1351,"n":263,"o":18.1351,"t":"2026-10-16T19:15:00Z","v":12760,"vw":18.173406},{"c":18.19,"h":18.19,"l":18.14,"n":557,"o":18.15,"t":"2026-10-16T19:30:00Z","v":21865,"vw":18.167873},{"c":18.27,"h":18.31,"l":18.19,"n":1426,"o":18.19,"t":"2026-10-16T19:45:00Z","v":61565,"vw":18.259038},{"c":18.3875,"h":18.3875,"l":18.25,"n":25,"o":18.25,"t":"2026-10-16T20:00:00Z","v":73496,"vw":18.250491},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-19T13:00:00Z","v":274,"vw":18.22},{"c":18.31,"h":18.3394,"l":18.09,"n":122,"o":18.09,"t":"2026-10-19T13:30:00Z","v":8390,"vw":18.18156},{"c":18.32,"h":18.39,"l":18.3,"n":101,"o":18.36,"t":"2026-10-19T13:45:00Z","v":13373,"vw":18.342735},{"c":18.28,"h":18.34,"l":18.28,"n":53,"o":18.3,"t":"2026-10-19T14:00:00Z","v":5560,"vw":18.30871},{"c":18.31,"h":18.325,"l":18.28,"n":92,"o":18.28,"t":"2026-10-19T14:15:00Z","v":5219,"vw":18.301749},{"c":18.3188,"h":18.34,"l":18.3,"n":35,"o":18.3227,"t":"2026-10-19T14:30:00Z","v":2102,"vw":18.321079},{"c":18.26,"h":18.3,"l":18.26,"n":71,"o":18.29,"t":"2026-10-19T14:45:00Z","v":2245,"vw":18.278718},{"c":18.3,"h":18.32,"l":18.29,"n":94,"o":18.29,"t":"2026-10-19T15:00:00Z","v":3659,"vw":18.300674},{"c":18.35,"h":18.35,"l":18.28,"n":83,"o":18.2901,"t":"2026-10-19T15:15:00Z","v":3137,"vw":18.308558},{"c":18.285,"h":18.365,"l":18.285,"n":438,"o":18.35,"t":"2026-10-19T15:30:00Z","v":26866,"vw":18.325122},{"c":18.235,"h":18.29,"l":18.235,"n":217,"o":18.29,"t":"2026-10-19T15:45:00Z","v":6782,"vw":18.25061},{"c":18.275,"h":18.28,"l":18.235,"n":134,"o":18.235,"t":"2026-10-19T16:00:00Z","v":6492,"vw":18.259632},{"c":18.3,"h":18.3,"l":18.25,"n":187,"o":18.28,"t":"2026-10-19T16:15:00Z","v":14706,"vw":18.263775},{"c":18.25,"h":18.3,"l":18.25,"n":167,"o":18.3,"t":"2026-10-19T16:30:00Z","v":5395,"vw":18.276784},{"c":18.25,"h":18.26,"l":18.2401,"n":114,"o":18.2401,"t":"2026-10-19T16:45:00Z","v":4437,"vw":18.250888},{"c":18.255,"h":18.26,"l":18.25,"n":68,"o":18.26,"t":"2026-10-19T17:00:00Z","v":2534,"vw":18.255588},{"c":18.2799,"h":18.2799,"l":18.2451,"n":59,"o":18.25,"t":"2026-10-19T17:15:00Z","v":2249,"vw":18.257848},{"c":18.28,"h":18.28,"l":18.27,"n":81,"o":18.27,"t":"2026-10-19T17:30:00Z","v":3526,"vw":18.270571},{"c":18.29,"h":18.29,"l":18.27,"n":174,"o":18.27,"t":"2026-10-19T17:45:00Z","v":8771,"vw":18.282},{"c":18.305,"h":18.31,"l":18.265,"n":218,"o":18.29,"t":"2026-10-19T18:00:00Z","v":11801,"vw":18.288255},{"c":18.25,"h":18.325,"l":18.25,"n":211,"o":18.305,"t":"2026-10-19T18:15:00Z","v":9880,"vw":18.300259},{"c":18.32,"h":18.32,"l":18.245,"n":182,"o":18.25,"t":"2026-10-19T18:30:00Z","v":13333,"vw":18.280564},{"c":18.33,"h":18.35,"l":18.32,"n":138,"o":18.325,"t":"2026-10-19T18:45:00Z","v":7916,"vw":18.334003},{"c":18.305,"h":18.345,"l":18.305,"n":211,"o":18.33,"t":"2026-10-19T19:00:00Z","v":12450,"vw":18.332692},{"c":18.29,"h":18.31,"l":18.29,"n":199,"o":18.3075,"t":"2026-10-19T19:15:00Z","v":8195,"vw":18.296999},{"c":18.325,"h":18.325,"l":18.28,"n":300,"o":18.29,"t":"2026-10-19T19:30:00Z","v":15040,"vw":18.298125},{"c":18.32,"h":18.36,"l":18.31,"n":780,"o":18.325,"t":"2026-10-19T19:45:00Z","v":41905,"vw":18.332444},{"c":18.33,"h":18.33,"l":18.33,"n":22,"o":18.33,"t":"2026-10-19T20:00:00Z","v":72947,"vw":18.33},{"c":18.25,"h":18.25,"l":18.25,"n":10,"o":18.25,"t":"2026-10-20T11:00:00Z","v":1007,"vw":18.25},{"c":18.42,"h":18.42,"l":18.42,"n":5,"o":18.42,"t":"2026-10-20T11:15:00Z","v":2595,"vw":18.42},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-20T13:00:00Z","v":135,"vw":18.47},{"c":18.17,"h":18.52,"l":18.17,"n":129,"o":18.52,"t":"2026-10-20T13:30:00Z","v":6469,"vw":18.441378},{"c":18.29,"h":18.31,"l":18.23,"n":56,"o":18.23,"t":"2026-10-20T13:45:00Z","v":1720,"vw":18.281533},{"c":18.32,"h":18.36,"l":18.2634,"n":113,"o":18.2634,"t":"2026-10-20T14:00:00Z","v":2736,"vw":18.303977},{"c":18.13,"h":18.325,"l":18.09,"n":281,"o":18.325,"t":"2026-10-20T14:15:00Z","v":9239,"vw":18.162062},{"c":18.11,"h":18.21,"l":18.11,"n":220,"o":18.15,"t":"2026-10-20T14:30:00Z","v":5341,"vw":18.15726},{"c":18.1001,"h":18.16,"l":18.1001,"n":152,"o":18.105,"t":"2026-10-20T14:45:00Z","v":5050,"vw":18.118102},{"c":18.31,"h":18.34,"l":18.135,"n":128,"o":18.135,"t":"2026-10-20T15:00:00Z","v":9482,"vw":18.297256},{"c":18.32,"h":18.33,"l":18.25,"n":172,"o":18.25,"t":"2026-10-20T15:15:00Z","v":4344,"vw":18.278204},{"c":18.23,"h":18.32,"l":18.23,"n":73,"o":18.32,"t":"2026-10-20T15:30:00Z","v":2348,"vw":18.264693},{"c":18.27,"h":18.275,"l":18.25,"n":88,"o":18.25,"t":"2026-10-20T15:45:00Z","v":3897,"vw":18.264576},{"c":18.27,"h":18.29,"l":18.27,"n":15,"o":18.29,"t":"2026-10-20T16:00:00Z","v":666,"vw":18.276046},{"c":18.29,"h":18.31,"l":18.29,"n":137,"o":18.29,"t":"2026-10-20T16:15:00Z","v":4958,"vw":18.297221},{"c":18.35,"h":18.35,"l":18.29,"n":135,"o":18.29,"t":"2026-10-20T16:30:00Z","v":4072,"vw":18.31568},{"c":18.38,"h":18.425,"l":18.3501,"n":325,"o":18.37,"t":"2026-10-20T16:45:00Z","v":18135,"vw":18.395698},{"c":18.31,"h":18.37,"l":18.31,"n":130,"o":18.37,"t":"2026-10-20T17:00:00Z","v":12424,"vw":18.355873},{"c":18.285,"h":18.33,"l":18.28,"n":301,"o":18.3234,"t":"2026-10-20T17:15:00Z","v":17934,"vw":18.295268},{"c":18.28,"h":18.31,"l":18.28,"n":351,"o":18.29,"t":"2026-10-20T17:30:00Z","v":17215,"vw":18.294216},{"c":18.28,"h":18.3,"l":18.27,"n":468,"o":18.29,"t":"2026-10-20T17:45:00Z","v":19147,"vw":18.279951},{"c":18.3,"h":18.32,"l":18.28,"n":267,"o":18.28,"t":"2026-10-20T18:00:00Z","v":10721,"vw":18.301748},{"c":18.245,"h":18.2901,"l":18.245,"n":172,"o":18.2901,"t":"2026-10-20T18:15:00Z","v":6295,"vw":18.263658},{"c":18.245,"h":18.245,"l":18.22,"n":152,"o":18.23,"t":"2026-10-20T18:30:00Z","v":2589,"vw":18.228686},{"c":18.255,"h":18.26,"l":18.245,"n":106,"o":18.26,"t":"2026-10-20T18:45:00Z","v":2381,"vw":18.251363},{"c":18.285,"h":18.3,"l":18.255,"n":206,"o":18.255,"t":"2026-10-20T19:00:00Z","v":6518,"vw":18.268379},{"c":18.201,"h":18.3,"l":18.19,"n":277,"o":18.3,"t":"2026-10-20T19:15:00Z","v":9398,"vw":18.234262},{"c":18.22,"h":18.23,"l":18.19,"n":587,"o":18.21,"t":"2026-10-20T19:30:00Z","v":23589,"vw":18.210851},{"c":18.13,"h":18.235,"l":18.11,"n":1485,"o":18.23,"t":"2026-10-20T19:45:00Z","v":73847,"vw":18.171387},{"c":18.14,"h":18.14,"l":18.14,"n":22,"o":18.14,"t":"2026-10-20T20:00:00Z","v":73472,"vw":18.14},{"c":17.95,"h":18.085,"l":17.895,"n":50,"o":18.02,"t":"2026-10-21T13:30:00Z","v":4508,"vw":18.023697},{"c":18.02,"h":18.02,"l":17.96,"n":116,"o":17.96,"t":"2026-10-21T13:45:00Z","v":5350,"vw":18.000174},{"c":18.085,"h":18.11,"l":18.02,"n":125,"o":18.02,"t":"2026-10-21T14:00:00Z","v":5362,"vw":18.073901},{"c":18.09,"h":18.12,"l":18.0501,"n":316,"o":18.11,"t":"2026-10-21T14:15:00Z","v":20700,"vw":18.074621},{"c":18.06,"h":18.12,"l":18.06,"n":205,"o":18.07,"t":"2026-10-21T14:30:00Z","v":6505,"vw":18.095237},{"c":18.04,"h":18.09,"l":18.04,"n":41,"o":18.09,"t":"2026-10-21T14:45:00Z","v":999,"vw":18.066667},{"c":18.015,"h":18.0301,"l":18.015,"n":78,"o":18.0301,"t":"2026-10-21T15:00:00Z","v":2659,"vw":18.024773},{"c":17.985,"h":18.03,"l":17.985,"n":221,"o":18.01,"t":"2026-10-21T15:15:00Z","v":8889,"vw":18.008097},{"c":18.01,"h":18.01,"l":17.94,"n":84,"o":17.97,"t":"2026-10-21T15:30:00Z","v":3870,"vw":17.971062},{"c":17.94,"h":17.9901,"l":17.94,"n":78,"o":17.99,"t":"2026-10-21T15:45:00Z","v":2744,"vw":17.965903},{"c":17.94,"h":17.94,"l":17.87,"n":191,"o":17.935,"t":"2026-10-21T16:00:00Z","v":8513,"vw":17.912995},{"c":17.93,"h":17.94,"l":17.9003,"n":149,"o":17.935,"t":"2026-10-21T16:15:00Z","v":7079,"vw":17.919722},{"c":17.86,"h":17.95,"l":17.85,"n":423,"o":17.94,"t":"2026-10-21T16:30:00Z","v":17533,"vw":17.888058},{"c":17.89,"h":17.91,"l":17.87,"n":102,"o":17.87,"t":"2026-10-21T16:45:00Z","v":5491,"vw":17.879537},{"c":17.82,"h":17.88,"l":17.82,"n":230,"o":17.88,"t":"2026-10-21T17:00:00Z","v":7586,"vw":17.851763},{"c":17.86,"h":17.86,"l":17.82,"n":91,"o":17.83,"t":"2026-10-21T17:15:00Z","v":2999,"vw":17.843789},{"c":17.86,"h":17.86,"l":17.85,"n":68,"o":17.85,"t":"2026-10-21T17:30:00Z","v":3237,"vw":17.857352},{"c":17.85,"h":17.85,"l":17.8,"n":220,"o":17.85,"t":"2026-10-21T17:45:00Z","v":10189,"vw":17.835611},{"c":17.9,"h":17.9,"l":17.86,"n":75,"o":17.86,"t":"2026-10-21T18:00:00Z","v":4462,"vw":17.881964},{"c":17.88,"h":17.89,"l":17.88,"n":110,"o":17.88,"t":"2026-10-21T18:15:00Z","v":3937,"vw":17.882449},{"c":17.9,"h":17.9,"l":17.87,"n":152,"o":17.88,"t":"2026-10-21T18:30:00Z","v":7554,"vw":17.878202},{"c":17.94,"h":17.97,"l":17.9,"n":262,"o":17.905,"t":"2026-10-21T18:45:00Z","v":11738,"vw":17.914475},{"c":18.015,"h":18.05,"l":17.955,"n":338,"o":17.955,"t":"2026-10-21T19:00:00Z","v":12971,"vw":17.999101},{"c":17.965,"h":18.04,"l":17.95,"n":360,"o":18.015,"t":"2026-10-21T19:15:00Z","v":12556,"vw":17.99472},{"c":17.955,"h":17.99,"l":17.93,"n":351,"o":17.95,"t":"2026-10-21T19:30:00Z","v":11918,"vw":17.960079},{"c":17.93,"h":17.965,"l":17.92,"n":871,"o":17.95,"t":"2026-10-21T19:45:00Z","v":35453,"vw":17.940333},{"c":17.92,"h":17.92,"l":17.92,"n":12,"o":17.92,"t":"2026-10-21T20:00:00Z","v":60393,"vw":17.92},{"c":17.95,"h":18.15,"l":17.95,"n":137,"o":18.14,"t":"2026-10-22T13:30:00Z","v":8736,"vw":18.090764},{"c":17.875,"h":18.02,"l":17.85,"n":61,"o":18.02,"t":"2026-10-22T13:45:00Z","v":2525,"vw":17.917877},{"c":17.76,"h":17.875,"l":17.755,"n":61,"o":17.875,"t":"2026-10-22T14:00:00Z","v":2149,"vw":17.804397},{"c":17.72,"h":17.865,"l":17.72,"n":241,"o":17.81,"t":"2026-10-22T14:15:00Z","v":17015,"vw":17.807117},{"c":17.685,"h":17.74,"l":17.6448,"n":143,"o":17.71,"t":"2026-10-22T14:30:00Z","v":6306,"vw":17.678244},{"c":17.72,"h":17.725,"l":17.655,"n":198,"o":17.66,"t":"2026-10-22T14:45:00Z","v":5645,"vw":17.704843},{"c":17.73,"h":17.8,"l":17.72,"n":192,"o":17.72,"t":"2026-10-22T15:00:00Z","v":6440,"vw":17.772773},{"c":17.66,"h":17.7,"l":17.65,"n":154,"o":17.7,"t":"2026-10-22T15:15:00Z","v":5298,"vw":17.677494},{"c":17.66,"h":17.675,"l":17.63,"n":210,"o":17.675,"t":"2026-10-22T15:30:00Z","v":6350,"vw":17.65087},{"c":17.73,"h":17.755,"l":17.665,"n":139,"o":17.665,"t":"2026-10-22T15:45:00Z","v":9524,"vw":17.743124},{"c":17.76,"h":17.76,"l":17.73,"n":160,"o":17.75,"t":"2026-10-22T16:00:00Z","v":11949,"vw":17.749495},{"c":17.7894,"h":17.8,"l":17.75,"n":184,"o":17.76,"t":"2026-10-22T16:15:00Z","v":16731,"vw":17.771412},{"c":17.81,"h":17.81,"l":17.77,"n":173,"o":17.8,"t":"2026-10-22T16:30:00Z","v":5294,"vw":17.794753},{"c":17.94,"h":17.94,"l":17.81,"n":262,"o":17.81,"t":"2026-10-22T16:45:00Z","v":13859,"vw":17.878995},{"c":17.885,"h":17.94,"l":17.86,"n":148,"o":17.94,"t":"2026-10-22T17:00:00Z","v":5731,"vw":17.89391},{"c":17.865,"h":17.88,"l":17.83,"n":218,"o":17.87,"t":"2026-10-22T17:15:00Z","v":15402,"vw":17.852299},{"c":17.9,"h":17.905,"l":17.87,"n":109,"o":17.88,"t":"2026-10-22T17:30:00Z","v":5023,"vw":17.889626},{"c":17.975,"h":17.99,"l":17.885,"n":289,"o":17.89,"t":"2026-10-22T17:45:00Z","v":12978,"vw":17.914238},{"c":17.99,"h":18.01,"l":17.95,"n":139,"o":17.95,"t":"2026-10-22T18:00:00Z","v":8928,"vw":17.976301},{"c":17.93,"h":17.98,"l":17.9,"n":254,"o":17.98,"t":"2026-10-22T18:15:00Z","v":11089,"vw":17.926426},{"c":17.92,"h":17.93,"l":17.91,"n":187,"o":17.92,"t":"2026-10-22T18:30:00Z","v":8868,"vw":17.923627},{"c":17.94,"h":17.94,"l":17.92,"n":107,"o":17.925,"t":"2026-10-22T18:45:00Z","v":3137,"vw":17.934012},{"c":17.9,"h":17.94,"l":17.9,"n":474,"o":17.94,"t":"2026-10-22T19:00:00Z","v":28725,"vw":17.911875},{"c":17.86,"h":17.91,"l":17.85,"n":227,"o":17.91,"t":"2026-10-22T19:15:00Z","v":7482,"vw":17.870934},{"c":17.855,"h":17.855,"l":17.8,"n":709,"o":17.855,"t":"2026-10-22T19:30:00Z","v":50530,"vw":17.819377},{"c":17.86,"h":17.91,"l":17.81,"n":736,"o":17.85,"t":"2026-10-22T19:45:00Z","v":40271,"vw":17.855389},{"c":17.84,"h":17.84,"l":17.84,"n":22,"o":17.84,"t":"2026-10-22T20:00:00Z","v":54690,"vw":17.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30145750261381327,"strike":32.32572736777503,"iv":1.4044847310189281,"gamma":0.02621133458065958,"theta":-0.022398443171275255,"vega":0.008744935395179005,"rho":0.0011521070455140698,"breakevenPct":82.88780756944418},{"delta":0.15,"premium":0.375,"strike":27.142182625887514,"iv":1.1607369104109833,"gamma":0.04387192982226387,"theta":-0.02292219576644243,"vega":0.011612847466623284,"rho":0.001785745228341774,"breakevenPct":54.244297230311176},{"delta":0.2,"premium":0.3879448904038697,"strike":22.34770717171918,"iv":0.7935297900367325,"gamma":0.071944687288192,"theta":-0.018982454914234878,"vega":0.013644447203765385,"rho":0.002459163157097137,"breakevenPct":27.441995863918443},{"delta":0.25,"premium":0.4367203531875026,"strike":21.773878197794087,"iv":0.734316983450945,"gamma":0.09393276881184351,"theta":-0.018013887807909728,"vega":0.014290227601046944,"rho":0.0031118372620523695,"breakevenPct":24.498870801466317},{"delta":0.3,"premium":0.4854958159711354,"strike":21.200049223868994,"iv":0.6751041768651576,"gamma":0.11592085033549501,"theta":-0.017045320701584578,"vega":0.014936007998328503,"rho":0.0037645113670076026,"breakevenPct":21.55574573901419},{"delta":0.35,"premium":0.5342712787547682,"strike":20.626220249943902,"iv":0.6158913702793701,"gamma":0.13790893185914654,"theta":-0.016076753595259424,"vega":0.015581788395610063,"rho":0.004417185471962836,"breakevenPct":18.612620676562063},{"delta":0.4,"premium":0.5830467415384011,"strike":20.05239127601881,"iv":0.5566785636935826,"gamma":0.15989701338279808,"theta":-0.015108186488934272,"vega":0.01622756879289162,"rho":0.005069859576918069,"breakevenPct":15.669495614109932},{"delta":0.45,"premium":0.631822204322034,"strike":19.478562302093717,"iv":0.4974657571077951,"gamma":0.1818850949064496,"theta":-0.01413961938260912,"vega":0.016873349190173182,"rho":0.005722533681873303,"breakevenPct":12.726370551657805},{"delta":0.5,"premium":0.6805976671056668,"strike":18.904733328168625,"iv":0.4382529505220077,"gamma":0.20387317643010108,"theta":-0.01317105227628397,"vega":0.017519129587454742,"rho":0.006375207786828535,"breakevenPct":9.78324548920568},{"delta":0.55,"premium":0.7293731298892996,"strike":18.330904354243533,"iv":0.37904014393622015,"gamma":0.22586125795375261,"theta":-0.012202485169958819,"vega":0.018164909984736303,"rho":0.007027881891783768,"breakevenPct":6.8401204267535505},{"delta":0.6,"premium":0.7781485926729325,"strike":17.75707538031844,"iv":0.3198273373504328,"gamma":0.24784933947740412,"theta":-0.011233918063633669,"vega":0.01881069038201786,"rho":0.007680555996739001,"breakevenPct":3.896995364301425},{"delta":0.65,"premium":1.0457534246575348,"strike":17.229941291585128,"iv":0.32406508806262235,"gamma":0.2373807827788649,"theta":-0.010875616438356165,"vega":0.01813859099804305,"rho":0.008185123747465956,"breakevenPct":2.442234956517164},{"delta":0.7,"premium":1.490958904109589,"strike":16.740704500978474,"iv":0.37979894324853225,"gamma":0.20057060665362036,"theta":-0.011012602739726029,"vega":0.016396908023483366,"rho":0.008569489239688798,"breakevenPct":2.195422674260443},{"delta":0.75,"premium":1.936164383561644,"strike":16.25146771037182,"iv":0.43553279843444226,"gamma":0.16376043052837572,"theta":-0.01114958904109589,"vega":0.014655225048923678,"rho":0.008953854731911641,"breakevenPct":1.9486103920037214},{"delta":0.8,"premium":2.3813698630136995,"strike":15.762230919765166,"iv":0.49126665362035227,"gamma":0.12695025440313107,"theta":-0.011286575342465754,"vega":0.01291354207436399,"rho":0.009338220224134485,"breakevenPct":1.7017981097469999},{"delta":0.85,"premium":2.826575342465753,"strike":15.272994129158512,"iv":0.5470005088062622,"gamma":0.0901400782778865,"theta":-0.011423561643835616,"vega":0.011171859099804306,"rho":0.009722585716357328,"breakevenPct":1.454985827490279},{"delta":0.9,"premium":4.158118811881189,"strike":13.905940594059405,"iv":0.7442657425742575,"gamma":0.051569900990099,"theta":-0.011937623762376238,"vega":0.008755841584158415,"rho":0.009404452903551361,"breakevenPct":1.2559383741064694}],"put":[{"delta":0.1,"premium":0.2647613549829546,"strike":13.502169500154958,"iv":0.9175474464888184,"gamma":0.044354696944331334,"theta":-0.014190801001413754,"vega":0.008785674475283622,"rho":-0.0016651179035224726,"breakevenPct":25.79928169746634},{"delta":0.15,"premium":0.38240071237627765,"strike":13.240071237627763,"iv":1.0746013288014504,"gamma":0.06335069226799751,"theta":-0.017932443447961282,"vega":0.010879151170477684,"rho":-0.002478254118500881,"breakevenPct":27.92785580015983},{"delta":0.2,"premium":0.39164133875886387,"strike":14.164133875886384,"iv":0.9073125373043897,"gamma":0.10375184361984187,"theta":-0.016038204088316754,"vega":0.01268410753263003,"rho":-0.003223773375653587,"breakevenPct":22.799929724621528},{"delta":0.25,"premium":0.40088196514145,"strike":15.088196514145002,"iv":0.7400237458073289,"gamma":0.1441529949716862,"theta":-0.014143964728672223,"vega":0.014489063894782375,"rho":-0.003969292632806293,"breakevenPct":17.672003649083226},{"delta":0.3,"premium":0.41012259152403624,"strike":16.012259152403622,"iv":0.572734954310268,"gamma":0.18455414632353057,"theta":-0.012249725369027693,"vega":0.016294020256934723,"rho":-0.004714811889958999,"breakevenPct":12.544077573544921},{"delta":0.35,"premium":0.41936321790662245,"strike":16.93632179066224,"iv":0.4054461628132072,"gamma":0.22495529767537492,"theta":-0.010355486009383165,"vega":0.018098976619087066,"rho":-0.0054603311471117045,"breakevenPct":7.41615149800662},{"delta":0.4,"premium":0.56393286890437,"strike":17.65436985433819,"iv":0.32487593413552884,"gamma":0.24078239392020265,"theta":-0.009749556681443953,"vega":0.019101203293223557,"rho":-0.006294869100164556,"breakevenPct":4.201586404518956},{"delta":0.45,"premium":0.92017099430019,"strike":18.050189993666876,"iv":0.37994243191893606,"gamma":0.21817314756174794,"theta":-0.011158676377454085,"vega":0.018847878404053196,"rho":-0.007268641423727891,"breakevenPct":3.979714129110498},{"delta":0.5,"premium":1.2764091196960101,"strike":18.446010132995568,"iv":0.43500892970234323,"gamma":0.19556390120329323,"theta":-0.012567796073464218,"vega":0.018594553514882838,"rho":-0.008242413747291224,"breakevenPct":3.7578418537020397},{"delta":0.55,"premium":1.6326472450918306,"strike":18.841830272324255,"iv":0.4900754274857505,"gamma":0.1729546548448385,"theta":-0.013976915769474352,"vega":0.018341228625712476,"rho":-0.00921618607085456,"breakevenPct":3.5359695782935816},{"delta":0.6,"premium":1.9888853704876501,"strike":19.237650411652943,"iv":0.5451419252691576,"gamma":0.1503454084863838,"theta":-0.015386035465484484,"vega":0.018087903736542114,"rho":-0.010189958394417893,"breakevenPct":3.314097302885124},{"delta":0.65,"premium":2.3451234958834704,"strike":19.633470550981635,"iv":0.6002084230525649,"gamma":0.12773616212792907,"theta":-0.01679515516149462,"vega":0.017834578847371756,"rho":-0.011163730717981228,"breakevenPct":3.092225027476666},{"delta":0.7,"premium":2.834426946631668,"strike":20.161854768153976,"iv":0.6670164479440067,"gamma":0.10487392825896767,"theta":-0.018303937007874013,"vega":0.01747051618547682,"rho":-0.012242781646749155,"breakevenPct":2.873162435413066},{"delta":0.75,"premium":4.988845144356954,"strike":22.349081364829395,"iv":0.8807522309711285,"gamma":0.07884593175853019,"theta":-0.02105984251968504,"vega":0.015720734908136483,"rho":-0.014639237824428648,"breakevenPct":2.6892588538540356},{"delta":0.8,"premium":7.143263342082242,"strike":24.536307961504814,"iv":1.0944880139982502,"gamma":0.05281793525809272,"theta":-0.023815748031496067,"vega":0.01397095363079615,"rho":-0.01703569400210814,"breakevenPct":2.5053552722950054},{"delta":0.85,"premium":8.705175369668462,"strike":26.227972632964956,"iv":1.0825757254142248,"gamma":0.03925087887352008,"theta":-0.01879553958887461,"vega":0.011074617003534199,"rho":-0.01897290653962272,"breakevenPct":1.9432403581539455},{"delta":0.9,"premium":10.107682183968542,"strike":27.786313537742824,"iv":1.0099560876150175,"gamma":0.029036258154636906,"theta":-0.01168328018389314,"vega":0.0078698162465979,"rho":-0.020786566219631007,"breakevenPct":1.2793731565669573}]},"raw":{"call":[{"delta":0.1,"premium":0.30145750261381327,"strike":32.32572736777503,"iv":1.4044847310189281,"gamma":0.02621133458065958,"theta":-0.022398443171275255,"vega":0.008744935395179005,"rho":0.0011521070455140698,"breakevenPct":82.88780756944418},{"delta":0.15,"premium":0.375,"strike":27.142182625887514,"iv":1.1607369104109833,"gamma":0.04387192982226387,"theta":-0.02292219576644243,"vega":0.011612847466623284,"rho":0.001785745228341774,"breakevenPct":54.244297230311176},{"delta":0.2,"premium":0.3879448904038697,"strike":22.34770717171918,"iv":0.7935297900367325,"gamma":0.071944687288192,"theta":-0.018982454914234878,"vega":0.013644447203765385,"rho":0.002459163157097137,"breakevenPct":27.441995863918443},{"delta":0.25,"premium":0.4367203531875026,"strike":21.773878197794087,"iv":0.734316983450945,"gamma":0.09393276881184351,"theta":-0.018013887807909728,"vega":0.014290227601046944,"rho":0.0031118372620523695,"breakevenPct":24.498870801466317},{"delta":0.3,"premium":0.4854958159711354,"strike":21.200049223868994,"iv":0.6751041768651576,"gamma":0.11592085033549501,"theta":-0.017045320701584578,"vega":0.014936007998328503,"rho":0.0037645113670076026,"breakevenPct":21.55574573901419},{"delta":0.35,"premium":0.5342712787547682,"strike":20.626220249943902,"iv":0.6158913702793701,"gamma":0.13790893185914654,"theta":-0.016076753595259424,"vega":0.015581788395610063,"rho":0.004417185471962836,"breakevenPct":18.612620676562063},{"delta":0.4,"premium":0.5830467415384011,"strike":20.05239127601881,"iv":0.5566785636935826,"gamma":0.15989701338279808,"theta":-0.015108186488934272,"vega":0.01622756879289162,"rho":0.005069859576918069,"breakevenPct":15.669495614109932},{"delta":0.45,"premium":0.631822204322034,"strike":19.478562302093717,"iv":0.4974657571077951,"gamma":0.1818850949064496,"theta":-0.01413961938260912,"vega":0.016873349190173182,"rho":0.005722533681873303,"breakevenPct":12.726370551657805},{"delta":0.5,"premium":0.6805976671056668,"strike":18.904733328168625,"iv":0.4382529505220077,"gamma":0.20387317643010108,"theta":-0.01317105227628397,"vega":0.017519129587454742,"rho":0.006375207786828535,"breakevenPct":9.78324548920568},{"delta":0.55,"premium":0.7293731298892996,"strike":18.330904354243533,"iv":0.37904014393622015,"gamma":0.22586125795375261,"theta":-0.012202485169958819,"vega":0.018164909984736303,"rho":0.007027881891783768,"breakevenPct":6.8401204267535505},{"delta":0.6,"premium":0.7781485926729325,"strike":17.75707538031844,"iv":0.3198273373504328,"gamma":0.24784933947740412,"theta":-0.011233918063633669,"vega":0.01881069038201786,"rho":0.007680555996739001,"breakevenPct":3.896995364301425},{"delta":0.65,"premium":1.0457534246575348,"strike":17.229941291585128,"iv":0.32406508806262235,"gamma":0.2373807827788649,"theta":-0.010875616438356165,"vega":0.01813859099804305,"rho":0.008185123747465956,"breakevenPct":2.442234956517164},{"delta":0.7,"premium":1.490958904109589,"strike":16.740704500978474,"iv":0.37979894324853225,"gamma":0.20057060665362036,"theta":-0.011012602739726029,"vega":0.016396908023483366,"rho":0.008569489239688798,"breakevenPct":2.195422674260443},{"delta":0.75,"premium":1.936164383561644,"strike":16.25146771037182,"iv":0.43553279843444226,"gamma":0.16376043052837572,"theta":-0.01114958904109589,"vega":0.014655225048923678,"rho":0.008953854731911641,"breakevenPct":1.9486103920037214},{"delta":0.8,"premium":2.3813698630136995,"strike":15.762230919765166,"iv":0.49126665362035227,"gamma":0.12695025440313107,"theta":-0.011286575342465754,"vega":0.01291354207436399,"rho":0.009338220224134485,"breakevenPct":1.7017981097469999},{"delta":0.85,"premium":2.826575342465753,"strike":15.272994129158512,"iv":0.5470005088062622,"gamma":0.0901400782778865,"theta":-0.011423561643835616,"vega":0.011171859099804306,"rho":0.009722585716357328,"breakevenPct":1.454985827490279},{"delta":0.9,"premium":4.158118811881189,"strike":13.905940594059405,"iv":0.7442657425742575,"gamma":0.051569900990099,"theta":-0.011937623762376238,"vega":0.008755841584158415,"rho":0.009404452903551361,"breakevenPct":1.2559383741064694}],"put":[{"delta":0.1,"premium":0.2647613549829546,"strike":13.502169500154958,"iv":0.9175474464888184,"gamma":0.044354696944331334,"theta":-0.014190801001413754,"vega":0.008785674475283622,"rho":-0.0016651179035224726,"breakevenPct":25.79928169746634},{"delta":0.15,"premium":0.38240071237627765,"strike":13.240071237627763,"iv":1.0746013288014504,"gamma":0.06335069226799751,"theta":-0.017932443447961282,"vega":0.010879151170477684,"rho":-0.002478254118500881,"breakevenPct":27.92785580015983},{"delta":0.2,"premium":0.39164133875886387,"strike":14.164133875886384,"iv":0.9073125373043897,"gamma":0.10375184361984187,"theta":-0.016038204088316754,"vega":0.01268410753263003,"rho":-0.003223773375653587,"breakevenPct":22.799929724621528},{"delta":0.25,"premium":0.40088196514145,"strike":15.088196514145002,"iv":0.7400237458073289,"gamma":0.1441529949716862,"theta":-0.014143964728672223,"vega":0.014489063894782375,"rho":-0.003969292632806293,"breakevenPct":17.672003649083226},{"delta":0.3,"premium":0.41012259152403624,"strike":16.012259152403622,"iv":0.572734954310268,"gamma":0.18455414632353057,"theta":-0.012249725369027693,"vega":0.016294020256934723,"rho":-0.004714811889958999,"breakevenPct":12.544077573544921},{"delta":0.35,"premium":0.41936321790662245,"strike":16.93632179066224,"iv":0.4054461628132072,"gamma":0.22495529767537492,"theta":-0.010355486009383165,"vega":0.018098976619087066,"rho":-0.0054603311471117045,"breakevenPct":7.41615149800662},{"delta":0.4,"premium":0.56393286890437,"strike":17.65436985433819,"iv":0.32487593413552884,"gamma":0.24078239392020265,"theta":-0.009749556681443953,"vega":0.019101203293223557,"rho":-0.006294869100164556,"breakevenPct":4.201586404518956},{"delta":0.45,"premium":0.92017099430019,"strike":18.050189993666876,"iv":0.37994243191893606,"gamma":0.21817314756174794,"theta":-0.011158676377454085,"vega":0.018847878404053196,"rho":-0.007268641423727891,"breakevenPct":3.979714129110498},{"delta":0.5,"premium":1.2764091196960101,"strike":18.446010132995568,"iv":0.43500892970234323,"gamma":0.19556390120329323,"theta":-0.012567796073464218,"vega":0.018594553514882838,"rho":-0.008242413747291224,"breakevenPct":3.7578418537020397},{"delta":0.55,"premium":1.6326472450918306,"strike":18.841830272324255,"iv":0.4900754274857505,"gamma":0.1729546548448385,"theta":-0.013976915769474352,"vega":0.018341228625712476,"rho":-0.00921618607085456,"breakevenPct":3.5359695782935816},{"delta":0.6,"premium":1.9888853704876501,"strike":19.237650411652943,"iv":0.5451419252691576,"gamma":0.1503454084863838,"theta":-0.015386035465484484,"vega":0.018087903736542114,"rho":-0.010189958394417893,"breakevenPct":3.314097302885124},{"delta":0.65,"premium":2.3451234958834704,"strike":19.633470550981635,"iv":0.6002084230525649,"gamma":0.12773616212792907,"theta":-0.01679515516149462,"vega":0.017834578847371756,"rho":-0.011163730717981228,"breakevenPct":3.092225027476666},{"delta":0.7,"premium":2.834426946631668,"strike":20.161854768153976,"iv":0.6670164479440067,"gamma":0.10487392825896767,"theta":-0.018303937007874013,"vega":0.01747051618547682,"rho":-0.012242781646749155,"breakevenPct":2.873162435413066},{"delta":0.75,"premium":4.988845144356954,"strike":22.349081364829395,"iv":0.8807522309711285,"gamma":0.07884593175853019,"theta":-0.02105984251968504,"vega":0.015720734908136483,"rho":-0.014639237824428648,"breakevenPct":2.6892588538540356},{"delta":0.8,"premium":7.143263342082242,"strike":24.536307961504814,"iv":1.0944880139982502,"gamma":0.05281793525809272,"theta":-0.023815748031496067,"vega":0.01397095363079615,"rho":-0.01703569400210814,"breakevenPct":2.5053552722950054},{"delta":0.85,"premium":8.705175369668462,"strike":26.227972632964956,"iv":1.0825757254142248,"gamma":0.03925087887352008,"theta":-0.01879553958887461,"vega":0.011074617003534199,"rho":-0.01897290653962272,"breakevenPct":1.9432403581539455},{"delta":0.9,"premium":10.107682183968542,"strike":27.786313537742824,"iv":1.0099560876150175,"gamma":0.029036258154636906,"theta":-0.01168328018389314,"vega":0.0078698162465979,"rho":-0.020786566219631007,"breakevenPct":1.2793731565669573}]}},"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"}}