{"symbol":"YELP","url":"https://intraalpha.com/companies/YELP","capturedAt":"2026-10-22T18:11:14.363Z","state":"partial","quote":{"symbol":"YELP","last_price":20.555,"prev_close":19.78,"regular_close":20.555,"change":0.775,"change_pct":3.9181,"regular_change":0.775,"regular_change_pct":3.9181,"extended_change":0,"extended_change_pct":0,"bid":20.54,"ask":20.57,"bid_size":300,"ask_size":200,"volume":374458,"vwap":20.478342,"open":19.93,"high":20.82,"low":19.93,"close":20.555,"trade_count":8079,"last_trade_at":"2026-10-22T18:10:39.012716832Z","last_quote_at":"2026-10-22T18:11:10.269449389Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:11:04.724956196-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T17:56:37.115Z","bars":[{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-15T08:00:00Z","v":200,"vw":19.45},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-15T11:05:00Z","v":515,"vw":19.54},{"c":19.49,"h":19.5,"l":19.49,"n":5,"o":19.5,"t":"2026-10-15T11:35:00Z","v":717,"vw":19.498575},{"c":19.6,"h":19.6,"l":19.59,"n":4,"o":19.59,"t":"2026-10-15T12:35:00Z","v":631,"vw":19.59615},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-15T12:40:00Z","v":100,"vw":19.63},{"c":19.49,"h":19.51,"l":19.49,"n":3,"o":19.51,"t":"2026-10-15T12:50:00Z","v":1627,"vw":19.493086},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-15T12:55:00Z","v":200,"vw":19.45},{"c":19.93,"h":20.04,"l":19.6,"n":170,"o":19.6,"t":"2026-10-15T13:30:00Z","v":40638,"vw":19.829448},{"c":20.07,"h":20.07,"l":20,"n":109,"o":20.01,"t":"2026-10-15T13:35:00Z","v":5235,"vw":20.047013},{"c":19.945,"h":20.1,"l":19.945,"n":46,"o":20.055,"t":"2026-10-15T13:40:00Z","v":5123,"vw":19.996432},{"c":19.92,"h":20.02,"l":19.91,"n":30,"o":20.02,"t":"2026-10-15T13:45:00Z","v":2316,"vw":19.946158},{"c":20.1,"h":20.1,"l":19.97,"n":140,"o":19.98,"t":"2026-10-15T13:50:00Z","v":7503,"vw":20.042563},{"c":20.36,"h":20.36,"l":20.1,"n":247,"o":20.1,"t":"2026-10-15T13:55:00Z","v":21056,"vw":20.22829},{"c":20.28,"h":20.43,"l":20.28,"n":224,"o":20.4,"t":"2026-10-15T14:00:00Z","v":11671,"vw":20.377987},{"c":20.39,"h":20.415,"l":20.26,"n":215,"o":20.26,"t":"2026-10-15T14:05:00Z","v":15360,"vw":20.382426},{"c":20.47,"h":20.47,"l":20.38,"n":180,"o":20.38,"t":"2026-10-15T14:10:00Z","v":7520,"vw":20.430931},{"c":20.3689,"h":20.525,"l":20.3689,"n":226,"o":20.49,"t":"2026-10-15T14:15:00Z","v":13967,"vw":20.468187},{"c":20.35,"h":20.3999,"l":20.3104,"n":166,"o":20.35,"t":"2026-10-15T14:20:00Z","v":7705,"vw":20.346202},{"c":20.45,"h":20.485,"l":20.35,"n":315,"o":20.365,"t":"2026-10-15T14:25:00Z","v":14168,"vw":20.413458},{"c":20.43,"h":20.49,"l":20.4298,"n":192,"o":20.435,"t":"2026-10-15T14:30:00Z","v":9842,"vw":20.463377},{"c":20.4201,"h":20.46,"l":20.41,"n":135,"o":20.425,"t":"2026-10-15T14:35:00Z","v":5770,"vw":20.429043},{"c":20.39,"h":20.46,"l":20.39,"n":96,"o":20.4044,"t":"2026-10-15T14:40:00Z","v":6297,"vw":20.417067},{"c":20.17,"h":20.38,"l":20.07,"n":449,"o":20.38,"t":"2026-10-15T14:45:00Z","v":27712,"vw":20.148477},{"c":20.2,"h":20.23,"l":20.15,"n":157,"o":20.1644,"t":"2026-10-15T14:50:00Z","v":6978,"vw":20.190794},{"c":20.155,"h":20.19,"l":20.14,"n":79,"o":20.18,"t":"2026-10-15T14:55:00Z","v":3813,"vw":20.154762},{"c":20.225,"h":20.23,"l":20.185,"n":142,"o":20.19,"t":"2026-10-15T15:00:00Z","v":6849,"vw":20.201905},{"c":20.23,"h":20.265,"l":20.22,"n":154,"o":20.22,"t":"2026-10-15T15:05:00Z","v":8367,"vw":20.243647},{"c":20.22,"h":20.285,"l":20.22,"n":89,"o":20.22,"t":"2026-10-15T15:10:00Z","v":6166,"vw":20.245208},{"c":20.29,"h":20.29,"l":20.14,"n":235,"o":20.19,"t":"2026-10-15T15:15:00Z","v":14383,"vw":20.194863},{"c":20.27,"h":20.27,"l":20.2,"n":128,"o":20.26,"t":"2026-10-15T15:20:00Z","v":9267,"vw":20.253704},{"c":20.3143,"h":20.33,"l":20.275,"n":137,"o":20.275,"t":"2026-10-15T15:25:00Z","v":9480,"vw":20.296193},{"c":20.303282,"h":20.34,"l":20.29,"n":142,"o":20.33,"t":"2026-10-15T15:30:00Z","v":9168,"vw":20.319938},{"c":20.32,"h":20.32,"l":20.255,"n":185,"o":20.305,"t":"2026-10-15T15:35:00Z","v":9267,"vw":20.293764},{"c":20.24,"h":20.32,"l":20.24,"n":105,"o":20.32,"t":"2026-10-15T15:40:00Z","v":4401,"vw":20.291922},{"c":20.27,"h":20.28,"l":20.235,"n":158,"o":20.252483,"t":"2026-10-15T15:45:00Z","v":11030,"vw":20.25572},{"c":20.26,"h":20.26,"l":20.24,"n":72,"o":20.25,"t":"2026-10-15T15:50:00Z","v":3930,"vw":20.258619},{"c":20.325,"h":20.355,"l":20.28,"n":258,"o":20.28,"t":"2026-10-15T15:55:00Z","v":20952,"vw":20.314933},{"c":20.23,"h":20.37,"l":20.225,"n":130,"o":20.33,"t":"2026-10-15T16:00:00Z","v":8231,"vw":20.322664},{"c":20.235,"h":20.25,"l":20.2,"n":124,"o":20.23,"t":"2026-10-15T16:05:00Z","v":8798,"vw":20.226357},{"c":20.23,"h":20.24,"l":20.225,"n":127,"o":20.235,"t":"2026-10-15T16:10:00Z","v":10687,"vw":20.2332},{"c":20.26,"h":20.275,"l":20.24,"n":145,"o":20.24,"t":"2026-10-15T16:15:00Z","v":9301,"vw":20.253405},{"c":20.245,"h":20.27,"l":20.24,"n":87,"o":20.27,"t":"2026-10-15T16:20:00Z","v":5136,"vw":20.25401},{"c":20.26,"h":20.27,"l":20.245,"n":216,"o":20.245,"t":"2026-10-15T16:25:00Z","v":22287,"vw":20.255849},{"c":20.3,"h":20.31,"l":20.25,"n":103,"o":20.25,"t":"2026-10-15T16:30:00Z","v":6080,"vw":20.270915},{"c":20.19,"h":20.31,"l":20.155,"n":259,"o":20.29,"t":"2026-10-15T16:35:00Z","v":17552,"vw":20.213759},{"c":20.055,"h":20.195,"l":20.055,"n":121,"o":20.195,"t":"2026-10-15T16:40:00Z","v":8806,"vw":20.118299},{"c":20.115,"h":20.16,"l":20.015,"n":207,"o":20.04,"t":"2026-10-15T16:45:00Z","v":13669,"vw":20.096983},{"c":20.17,"h":20.17,"l":20.11,"n":169,"o":20.12,"t":"2026-10-15T16:50:00Z","v":12234,"vw":20.13792},{"c":20.225,"h":20.225,"l":20.17,"n":158,"o":20.17,"t":"2026-10-15T16:55:00Z","v":7573,"vw":20.204239},{"c":20.22,"h":20.24,"l":20.185,"n":164,"o":20.23,"t":"2026-10-15T17:00:00Z","v":16240,"vw":20.216112},{"c":20.2,"h":20.225,"l":20.19,"n":105,"o":20.22,"t":"2026-10-15T17:05:00Z","v":5266,"vw":20.199634},{"c":20.205,"h":20.22,"l":20.2001,"n":80,"o":20.21,"t":"2026-10-15T17:10:00Z","v":3647,"vw":20.208116},{"c":20.31,"h":20.32,"l":20.22,"n":189,"o":20.22,"t":"2026-10-15T17:15:00Z","v":8081,"vw":20.260049},{"c":20.26,"h":20.31,"l":20.26,"n":109,"o":20.31,"t":"2026-10-15T17:20:00Z","v":5281,"vw":20.285651},{"c":20.24,"h":20.25,"l":20.23,"n":148,"o":20.25,"t":"2026-10-15T17:25:00Z","v":13315,"vw":20.238388},{"c":20.285,"h":20.3,"l":20.25,"n":128,"o":20.25,"t":"2026-10-15T17:30:00Z","v":14865,"vw":20.280093},{"c":20.295,"h":20.295,"l":20.275,"n":89,"o":20.295,"t":"2026-10-15T17:35:00Z","v":3141,"vw":20.290833},{"c":20.33,"h":20.34,"l":20.2927,"n":213,"o":20.31,"t":"2026-10-15T17:40:00Z","v":17190,"vw":20.314959},{"c":20.38,"h":20.38,"l":20.35,"n":208,"o":20.35,"t":"2026-10-15T17:45:00Z","v":8842,"vw":20.360493},{"c":20.39,"h":20.39,"l":20.35,"n":196,"o":20.38,"t":"2026-10-15T17:50:00Z","v":10060,"vw":20.363687},{"c":20.41,"h":20.42,"l":20.4,"n":107,"o":20.4,"t":"2026-10-15T17:55:00Z","v":6815,"vw":20.40683},{"c":20.38,"h":20.41,"l":20.35,"n":148,"o":20.41,"t":"2026-10-15T18:00:00Z","v":13610,"vw":20.375225},{"c":20.36,"h":20.39,"l":20.355,"n":157,"o":20.37,"t":"2026-10-15T18:05:00Z","v":9663,"vw":20.374857},{"c":20.3,"h":20.385,"l":20.27,"n":196,"o":20.36,"t":"2026-10-15T18:10:00Z","v":19813,"vw":20.373795},{"c":20.36,"h":20.36,"l":20.28,"n":138,"o":20.28,"t":"2026-10-15T18:15:00Z","v":8904,"vw":20.311196},{"c":20.33,"h":20.36,"l":20.31,"n":112,"o":20.35,"t":"2026-10-15T18:20:00Z","v":8037,"vw":20.323308},{"c":20.31,"h":20.345,"l":20.31,"n":79,"o":20.33,"t":"2026-10-15T18:25:00Z","v":6276,"vw":20.329914},{"c":20.325,"h":20.335,"l":20.2501,"n":174,"o":20.3,"t":"2026-10-15T18:30:00Z","v":13130,"vw":20.287353},{"c":20.295,"h":20.32,"l":20.29,"n":94,"o":20.32,"t":"2026-10-15T18:35:00Z","v":4590,"vw":20.304784},{"c":20.3,"h":20.335,"l":20.295,"n":230,"o":20.295,"t":"2026-10-15T18:40:00Z","v":20547,"vw":20.311192},{"c":20.33,"h":20.33,"l":20.27,"n":208,"o":20.28,"t":"2026-10-15T18:45:00Z","v":12920,"vw":20.303502},{"c":20.33,"h":20.34,"l":20.32,"n":205,"o":20.33,"t":"2026-10-15T18:50:00Z","v":9477,"vw":20.333064},{"c":20.37,"h":20.37,"l":20.33,"n":251,"o":20.34,"t":"2026-10-15T18:55:00Z","v":12879,"vw":20.350815},{"c":20.41,"h":20.42,"l":20.37,"n":288,"o":20.37,"t":"2026-10-15T19:00:00Z","v":15957,"vw":20.391936},{"c":20.35,"h":20.44,"l":20.35,"n":304,"o":20.41,"t":"2026-10-15T19:05:00Z","v":17010,"vw":20.41295},{"c":20.32,"h":20.36,"l":20.305,"n":216,"o":20.36,"t":"2026-10-15T19:10:00Z","v":15066,"vw":20.317013},{"c":20.35,"h":20.36,"l":20.31,"n":283,"o":20.33,"t":"2026-10-15T19:15:00Z","v":16217,"vw":20.332196},{"c":20.28,"h":20.35,"l":20.28,"n":230,"o":20.345,"t":"2026-10-15T19:20:00Z","v":14319,"vw":20.325027},{"c":20.205,"h":20.27,"l":20.2,"n":331,"o":20.27,"t":"2026-10-15T19:25:00Z","v":23186,"vw":20.240933},{"c":20.21,"h":20.25,"l":20.2,"n":342,"o":20.205,"t":"2026-10-15T19:30:00Z","v":26294,"vw":20.225024},{"c":20.275,"h":20.28,"l":20.19,"n":422,"o":20.2,"t":"2026-10-15T19:35:00Z","v":41978,"vw":20.21088},{"c":20.335,"h":20.35,"l":20.26,"n":417,"o":20.275,"t":"2026-10-15T19:40:00Z","v":28034,"vw":20.28984},{"c":20.28,"h":20.35,"l":20.275,"n":578,"o":20.335,"t":"2026-10-15T19:45:00Z","v":42411,"vw":20.29134},{"c":20.29,"h":20.32,"l":20.26,"n":654,"o":20.27,"t":"2026-10-15T19:50:00Z","v":42890,"vw":20.289891},{"c":20.39,"h":20.45,"l":20.285,"n":2228,"o":20.3,"t":"2026-10-15T19:55:00Z","v":197654,"vw":20.391543},{"c":20.41,"h":20.41,"l":20.41,"n":30,"o":20.41,"t":"2026-10-15T20:00:00Z","v":253927,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-15T20:35:00Z","v":3161,"vw":20.41},{"c":20.85,"h":20.85,"l":20.585,"n":54,"o":20.63,"t":"2026-10-16T13:30:00Z","v":33303,"vw":20.732849},{"c":20.83,"h":20.95,"l":20.78,"n":113,"o":20.78,"t":"2026-10-16T13:35:00Z","v":10869,"vw":20.888337},{"c":20.8,"h":20.93,"l":20.8,"n":81,"o":20.865,"t":"2026-10-16T13:40:00Z","v":3504,"vw":20.848116},{"c":20.6745,"h":20.9081,"l":20.6745,"n":71,"o":20.76,"t":"2026-10-16T13:45:00Z","v":4807,"vw":20.774992},{"c":20.6,"h":20.725,"l":20.59,"n":96,"o":20.725,"t":"2026-10-16T13:50:00Z","v":4582,"vw":20.64873},{"c":20.65,"h":20.65,"l":20.5903,"n":77,"o":20.6,"t":"2026-10-16T13:55:00Z","v":4450,"vw":20.627079},{"c":20.47,"h":20.65,"l":20.47,"n":121,"o":20.65,"t":"2026-10-16T14:00:00Z","v":4559,"vw":20.599149},{"c":20.325,"h":20.41,"l":20.325,"n":76,"o":20.41,"t":"2026-10-16T14:05:00Z","v":3444,"vw":20.3767},{"c":20.195,"h":20.4,"l":20.195,"n":153,"o":20.35,"t":"2026-10-16T14:10:00Z","v":9763,"vw":20.35537},{"c":20.25,"h":20.31,"l":20.2,"n":190,"o":20.2,"t":"2026-10-16T14:15:00Z","v":10489,"vw":20.261135},{"c":20.27,"h":20.31,"l":20.255,"n":83,"o":20.255,"t":"2026-10-16T14:20:00Z","v":3534,"vw":20.277479},{"c":20.18,"h":20.3,"l":20.155,"n":116,"o":20.29,"t":"2026-10-16T14:25:00Z","v":4839,"vw":20.23048},{"c":20.235,"h":20.235,"l":20.15,"n":134,"o":20.19,"t":"2026-10-16T14:30:00Z","v":5777,"vw":20.184896},{"c":20.18,"h":20.23,"l":20.18,"n":106,"o":20.2,"t":"2026-10-16T14:35:00Z","v":5824,"vw":20.212487},{"c":20.17,"h":20.19,"l":20.16,"n":75,"o":20.18,"t":"2026-10-16T14:40:00Z","v":2268,"vw":20.172751},{"c":20.19,"h":20.22,"l":20.19,"n":114,"o":20.19,"t":"2026-10-16T14:45:00Z","v":5828,"vw":20.198012},{"c":20.24,"h":20.28,"l":20.16,"n":237,"o":20.18,"t":"2026-10-16T14:50:00Z","v":11322,"vw":20.222405},{"c":20.26,"h":20.26,"l":20.23,"n":83,"o":20.23,"t":"2026-10-16T14:55:00Z","v":5227,"vw":20.242584},{"c":20.25,"h":20.26,"l":20.23,"n":109,"o":20.255,"t":"2026-10-16T15:00:00Z","v":4532,"vw":20.245473},{"c":20.24,"h":20.285,"l":20.24,"n":119,"o":20.245,"t":"2026-10-16T15:05:00Z","v":7296,"vw":20.255877},{"c":20.37,"h":20.37,"l":20.24,"n":121,"o":20.24,"t":"2026-10-16T15:10:00Z","v":5495,"vw":20.300975},{"c":20.295,"h":20.355,"l":20.28,"n":118,"o":20.355,"t":"2026-10-16T15:15:00Z","v":5522,"vw":20.29682},{"c":20.34,"h":20.34,"l":20.3,"n":90,"o":20.3,"t":"2026-10-16T15:20:00Z","v":4134,"vw":20.324349},{"c":20.29,"h":20.34,"l":20.29,"n":115,"o":20.34,"t":"2026-10-16T15:25:00Z","v":4922,"vw":20.306453},{"c":20.32,"h":20.32,"l":20.26,"n":155,"o":20.28,"t":"2026-10-16T15:30:00Z","v":5758,"vw":20.282785},{"c":20.27,"h":20.3182,"l":20.245,"n":169,"o":20.315,"t":"2026-10-16T15:35:00Z","v":8314,"vw":20.282921},{"c":20.19,"h":20.24,"l":20.19,"n":82,"o":20.24,"t":"2026-10-16T15:40:00Z","v":2817,"vw":20.213085},{"c":20.24,"h":20.25,"l":20.21,"n":95,"o":20.21,"t":"2026-10-16T15:45:00Z","v":4176,"vw":20.232759},{"c":20.115,"h":20.22,"l":20.115,"n":187,"o":20.22,"t":"2026-10-16T15:50:00Z","v":8237,"vw":20.169629},{"c":20.115,"h":20.12,"l":20.08,"n":127,"o":20.105,"t":"2026-10-16T15:55:00Z","v":5576,"vw":20.101666},{"c":20.12,"h":20.13,"l":20.09,"n":145,"o":20.11,"t":"2026-10-16T16:00:00Z","v":5826,"vw":20.109572},{"c":20.115,"h":20.15,"l":20.115,"n":116,"o":20.14,"t":"2026-10-16T16:05:00Z","v":4407,"vw":20.133656},{"c":20.095,"h":20.12,"l":20.08,"n":213,"o":20.1,"t":"2026-10-16T16:10:00Z","v":10318,"vw":20.096703},{"c":20.015,"h":20.095,"l":20.0019,"n":133,"o":20.095,"t":"2026-10-16T16:15:00Z","v":7346,"vw":20.072647},{"c":20.01,"h":20.04,"l":20.01,"n":96,"o":20.02,"t":"2026-10-16T16:20:00Z","v":4223,"vw":20.029566},{"c":20.05,"h":20.05,"l":20.025,"n":149,"o":20.025,"t":"2026-10-16T16:25:00Z","v":3785,"vw":20.044046},{"c":20.03,"h":20.05,"l":20.02,"n":186,"o":20.05,"t":"2026-10-16T16:30:00Z","v":6750,"vw":20.034362},{"c":20.03,"h":20.03,"l":20.02,"n":61,"o":20.02,"t":"2026-10-16T16:35:00Z","v":1921,"vw":20.025602},{"c":20.08,"h":20.08,"l":20.02,"n":183,"o":20.03,"t":"2026-10-16T16:40:00Z","v":7291,"vw":20.044386},{"c":20.04,"h":20.075,"l":20.035,"n":78,"o":20.075,"t":"2026-10-16T16:45:00Z","v":3168,"vw":20.058947},{"c":20.02,"h":20.06,"l":20.02,"n":156,"o":20.045,"t":"2026-10-16T16:50:00Z","v":6092,"vw":20.0392},{"c":20.01,"h":20.02,"l":19.96,"n":77,"o":20.02,"t":"2026-10-16T16:55:00Z","v":2683,"vw":19.991786},{"c":19.95,"h":20.02,"l":19.945,"n":177,"o":20.01,"t":"2026-10-16T17:00:00Z","v":9206,"vw":19.966181},{"c":19.95,"h":19.955,"l":19.93,"n":79,"o":19.955,"t":"2026-10-16T17:05:00Z","v":3869,"vw":19.942884},{"c":19.86,"h":19.9,"l":19.86,"n":80,"o":19.9,"t":"2026-10-16T17:10:00Z","v":2889,"vw":19.888},{"c":19.79,"h":19.86,"l":19.79,"n":147,"o":19.86,"t":"2026-10-16T17:15:00Z","v":5882,"vw":19.833974},{"c":19.77,"h":19.83,"l":19.755,"n":132,"o":19.775,"t":"2026-10-16T17:20:00Z","v":8418,"vw":19.781808},{"c":19.735,"h":19.79,"l":19.73,"n":93,"o":19.79,"t":"2026-10-16T17:25:00Z","v":3818,"vw":19.758378},{"c":19.765,"h":19.78,"l":19.72,"n":125,"o":19.72,"t":"2026-10-16T17:30:00Z","v":7174,"vw":19.739953},{"c":19.75,"h":19.79,"l":19.75,"n":157,"o":19.75,"t":"2026-10-16T17:35:00Z","v":6913,"vw":19.772933},{"c":19.78,"h":19.81,"l":19.745,"n":202,"o":19.75,"t":"2026-10-16T17:40:00Z","v":9679,"vw":19.775064},{"c":19.705,"h":19.78,"l":19.705,"n":61,"o":19.76,"t":"2026-10-16T17:45:00Z","v":2720,"vw":19.76598},{"c":19.75,"h":19.775,"l":19.73,"n":128,"o":19.73,"t":"2026-10-16T17:50:00Z","v":9309,"vw":19.760636},{"c":19.73,"h":19.79,"l":19.73,"n":71,"o":19.745,"t":"2026-10-16T17:55:00Z","v":3137,"vw":19.750992},{"c":19.71,"h":19.74,"l":19.68,"n":259,"o":19.73,"t":"2026-10-16T18:00:00Z","v":11523,"vw":19.713875},{"c":19.715,"h":19.72,"l":19.68,"n":121,"o":19.71,"t":"2026-10-16T18:05:00Z","v":5511,"vw":19.705167},{"c":19.705,"h":19.705,"l":19.67,"n":145,"o":19.7,"t":"2026-10-16T18:10:00Z","v":7740,"vw":19.689941},{"c":19.73,"h":19.73,"l":19.675,"n":201,"o":19.705,"t":"2026-10-16T18:15:00Z","v":10102,"vw":19.697569},{"c":19.79,"h":19.795,"l":19.725,"n":246,"o":19.73,"t":"2026-10-16T18:20:00Z","v":14975,"vw":19.76085},{"c":19.76,"h":19.79,"l":19.76,"n":234,"o":19.79,"t":"2026-10-16T18:25:00Z","v":10199,"vw":19.780171},{"c":19.79,"h":19.79,"l":19.75,"n":213,"o":19.76,"t":"2026-10-16T18:30:00Z","v":9283,"vw":19.767683},{"c":19.775,"h":19.79,"l":19.745,"n":183,"o":19.77,"t":"2026-10-16T18:35:00Z","v":8443,"vw":19.76792},{"c":19.825,"h":19.825,"l":19.75,"n":217,"o":19.76,"t":"2026-10-16T18:40:00Z","v":16931,"vw":19.768736},{"c":19.79,"h":19.825,"l":19.76,"n":192,"o":19.825,"t":"2026-10-16T18:45:00Z","v":8995,"vw":19.791966},{"c":19.77,"h":19.82,"l":19.77,"n":153,"o":19.79,"t":"2026-10-16T18:50:00Z","v":7235,"vw":19.807671},{"c":19.77,"h":19.795,"l":19.755,"n":140,"o":19.755,"t":"2026-10-16T18:55:00Z","v":6503,"vw":19.781909},{"c":19.76,"h":19.78,"l":19.73,"n":171,"o":19.77,"t":"2026-10-16T19:00:00Z","v":7270,"vw":19.761422},{"c":19.735,"h":19.75,"l":19.69,"n":411,"o":19.74,"t":"2026-10-16T19:05:00Z","v":23174,"vw":19.723242},{"c":19.76,"h":19.76,"l":19.72,"n":243,"o":19.735,"t":"2026-10-16T19:10:00Z","v":11264,"vw":19.741459},{"c":19.78,"h":19.785,"l":19.745,"n":272,"o":19.77,"t":"2026-10-16T19:15:00Z","v":12436,"vw":19.769301},{"c":19.77,"h":19.82,"l":19.75,"n":381,"o":19.79,"t":"2026-10-16T19:20:00Z","v":18565,"vw":19.783922},{"c":19.76,"h":19.79,"l":19.76,"n":208,"o":19.78,"t":"2026-10-16T19:25:00Z","v":7546,"vw":19.770998},{"c":19.7,"h":19.85,"l":19.67,"n":537,"o":19.77,"t":"2026-10-16T19:30:00Z","v":26590,"vw":19.757443},{"c":19.655,"h":19.74,"l":19.61,"n":344,"o":19.71,"t":"2026-10-16T19:35:00Z","v":20447,"vw":19.679719},{"c":19.65,"h":19.69,"l":19.61,"n":330,"o":19.651,"t":"2026-10-16T19:40:00Z","v":18201,"vw":19.658427},{"c":19.7,"h":19.73,"l":19.64,"n":438,"o":19.65,"t":"2026-10-16T19:45:00Z","v":21406,"vw":19.681396},{"c":19.74,"h":19.75,"l":19.68,"n":586,"o":19.7,"t":"2026-10-16T19:50:00Z","v":35145,"vw":19.704311},{"c":19.87,"h":19.93,"l":19.74,"n":1625,"o":19.74,"t":"2026-10-16T19:55:00Z","v":133355,"vw":19.885419},{"c":19.88,"h":19.88,"l":19.88,"n":27,"o":19.88,"t":"2026-10-16T20:00:00Z","v":272947,"vw":19.88},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-16T20:55:00Z","v":150,"vw":19.9},{"c":19.45,"h":19.665,"l":19.45,"n":97,"o":19.65,"t":"2026-10-19T13:30:00Z","v":18441,"vw":19.626493},{"c":19.54,"h":19.54,"l":19.45,"n":29,"o":19.45,"t":"2026-10-19T13:35:00Z","v":1839,"vw":19.517308},{"c":19.4,"h":19.57,"l":19.4,"n":85,"o":19.56,"t":"2026-10-19T13:40:00Z","v":3917,"vw":19.473286},{"c":19.24,"h":19.4,"l":19.24,"n":122,"o":19.315,"t":"2026-10-19T13:45:00Z","v":5648,"vw":19.33267},{"c":19.35,"h":19.35,"l":19.24,"n":145,"o":19.24,"t":"2026-10-19T13:50:00Z","v":5633,"vw":19.282103},{"c":19.4196,"h":19.43,"l":19.335,"n":83,"o":19.335,"t":"2026-10-19T13:55:00Z","v":3926,"vw":19.39364},{"c":19.45,"h":19.525,"l":19.41,"n":145,"o":19.41,"t":"2026-10-19T14:00:00Z","v":6953,"vw":19.465891},{"c":19.41,"h":19.45,"l":19.375,"n":120,"o":19.45,"t":"2026-10-19T14:05:00Z","v":4687,"vw":19.418857},{"c":19.44,"h":19.46,"l":19.41,"n":134,"o":19.43,"t":"2026-10-19T14:10:00Z","v":3674,"vw":19.43613},{"c":19.51,"h":19.51,"l":19.47,"n":200,"o":19.48,"t":"2026-10-19T14:15:00Z","v":9111,"vw":19.490478},{"c":19.48,"h":19.495,"l":19.46,"n":109,"o":19.49,"t":"2026-10-19T14:20:00Z","v":5130,"vw":19.4825},{"c":19.45,"h":19.485,"l":19.45,"n":91,"o":19.48,"t":"2026-10-19T14:25:00Z","v":4051,"vw":19.46222},{"c":19.435,"h":19.46,"l":19.42,"n":168,"o":19.44,"t":"2026-10-19T14:30:00Z","v":8309,"vw":19.43334},{"c":19.425,"h":19.44,"l":19.385,"n":123,"o":19.43,"t":"2026-10-19T14:35:00Z","v":8195,"vw":19.421063},{"c":19.48,"h":19.5,"l":19.425,"n":155,"o":19.425,"t":"2026-10-19T14:40:00Z","v":8102,"vw":19.472623},{"c":19.505,"h":19.525,"l":19.485,"n":62,"o":19.485,"t":"2026-10-19T14:45:00Z","v":2948,"vw":19.503841},{"c":19.52,"h":19.53,"l":19.49,"n":139,"o":19.51,"t":"2026-10-19T14:50:00Z","v":6134,"vw":19.508886},{"c":19.49,"h":19.505,"l":19.49,"n":54,"o":19.5,"t":"2026-10-19T14:55:00Z","v":1116,"vw":19.499194},{"c":19.575,"h":19.58,"l":19.5,"n":90,"o":19.5,"t":"2026-10-19T15:00:00Z","v":4495,"vw":19.529793},{"c":19.595,"h":19.595,"l":19.57,"n":59,"o":19.57,"t":"2026-10-19T15:05:00Z","v":2989,"vw":19.58125},{"c":19.59,"h":19.63,"l":19.59,"n":159,"o":19.6,"t":"2026-10-19T15:10:00Z","v":16401,"vw":19.604003},{"c":19.56,"h":19.595,"l":19.53,"n":179,"o":19.565,"t":"2026-10-19T15:15:00Z","v":10866,"vw":19.567458},{"c":19.54,"h":19.56,"l":19.53,"n":61,"o":19.55,"t":"2026-10-19T15:20:00Z","v":3663,"vw":19.539173},{"c":19.505,"h":19.54,"l":19.49,"n":115,"o":19.54,"t":"2026-10-19T15:25:00Z","v":8545,"vw":19.517939},{"c":19.5,"h":19.51,"l":19.465,"n":88,"o":19.505,"t":"2026-10-19T15:30:00Z","v":5525,"vw":19.495384},{"c":19.545,"h":19.56,"l":19.5,"n":129,"o":19.5,"t":"2026-10-19T15:35:00Z","v":6135,"vw":19.532667},{"c":19.54,"h":19.56,"l":19.532,"n":91,"o":19.545,"t":"2026-10-19T15:40:00Z","v":4115,"vw":19.545653},{"c":19.5,"h":19.54,"l":19.495,"n":83,"o":19.535,"t":"2026-10-19T15:45:00Z","v":3614,"vw":19.528404},{"c":19.48,"h":19.505,"l":19.47,"n":107,"o":19.5,"t":"2026-10-19T15:50:00Z","v":5212,"vw":19.488506},{"c":19.46,"h":19.5,"l":19.46,"n":222,"o":19.48,"t":"2026-10-19T15:55:00Z","v":10087,"vw":19.478026},{"c":19.355,"h":19.44,"l":19.355,"n":137,"o":19.44,"t":"2026-10-19T16:00:00Z","v":6102,"vw":19.405146},{"c":19.325,"h":19.37,"l":19.295,"n":160,"o":19.36,"t":"2026-10-19T16:05:00Z","v":13223,"vw":19.322429},{"c":19.31,"h":19.31,"l":19.27,"n":57,"o":19.31,"t":"2026-10-19T16:10:00Z","v":5738,"vw":19.298073},{"c":19.365,"h":19.38,"l":19.285,"n":241,"o":19.3,"t":"2026-10-19T16:15:00Z","v":19507,"vw":19.326426},{"c":19.34,"h":19.37,"l":19.32,"n":203,"o":19.36,"t":"2026-10-19T16:20:00Z","v":18542,"vw":19.34206},{"c":19.365,"h":19.365,"l":19.315,"n":57,"o":19.32,"t":"2026-10-19T16:25:00Z","v":3532,"vw":19.332078},{"c":19.37,"h":19.39,"l":19.34,"n":108,"o":19.36,"t":"2026-10-19T16:30:00Z","v":6825,"vw":19.355783},{"c":19.345,"h":19.375,"l":19.345,"n":89,"o":19.375,"t":"2026-10-19T16:35:00Z","v":4484,"vw":19.353589},{"c":19.37,"h":19.375,"l":19.345,"n":94,"o":19.345,"t":"2026-10-19T16:40:00Z","v":4857,"vw":19.360405},{"c":19.355,"h":19.38,"l":19.35,"n":150,"o":19.37,"t":"2026-10-19T16:45:00Z","v":8137,"vw":19.366782},{"c":19.36,"h":19.37,"l":19.355,"n":93,"o":19.355,"t":"2026-10-19T16:50:00Z","v":4279,"vw":19.365903},{"c":19.37,"h":19.38,"l":19.36,"n":78,"o":19.36,"t":"2026-10-19T16:55:00Z","v":3817,"vw":19.368389},{"c":19.38,"h":19.44,"l":19.36,"n":311,"o":19.37,"t":"2026-10-19T17:00:00Z","v":19918,"vw":19.402641},{"c":19.35,"h":19.38,"l":19.335,"n":82,"o":19.38,"t":"2026-10-19T17:05:00Z","v":4684,"vw":19.362467},{"c":19.38,"h":19.38,"l":19.345,"n":124,"o":19.3486,"t":"2026-10-19T17:10:00Z","v":8029,"vw":19.358036},{"c":19.34,"h":19.38,"l":19.33,"n":144,"o":19.375,"t":"2026-10-19T17:15:00Z","v":7506,"vw":19.361981},{"c":19.37,"h":19.37,"l":19.34,"n":95,"o":19.34,"t":"2026-10-19T17:20:00Z","v":6052,"vw":19.360759},{"c":19.385,"h":19.39,"l":19.37,"n":85,"o":19.38,"t":"2026-10-19T17:25:00Z","v":3799,"vw":19.380157},{"c":19.35,"h":19.4,"l":19.35,"n":186,"o":19.39,"t":"2026-10-19T17:30:00Z","v":14719,"vw":19.364744},{"c":19.36,"h":19.37,"l":19.32,"n":246,"o":19.35,"t":"2026-10-19T17:35:00Z","v":15978,"vw":19.346776},{"c":19.42,"h":19.445,"l":19.37,"n":165,"o":19.37,"t":"2026-10-19T17:40:00Z","v":8052,"vw":19.401652},{"c":19.385,"h":19.41,"l":19.385,"n":85,"o":19.41,"t":"2026-10-19T17:45:00Z","v":3576,"vw":19.4},{"c":19.415,"h":19.43,"l":19.38,"n":144,"o":19.38,"t":"2026-10-19T17:50:00Z","v":7682,"vw":19.394712},{"c":19.44,"h":19.44,"l":19.42,"n":153,"o":19.42,"t":"2026-10-19T17:55:00Z","v":10018,"vw":19.425821},{"c":19.445,"h":19.46,"l":19.43,"n":135,"o":19.44,"t":"2026-10-19T18:00:00Z","v":7891,"vw":19.4412},{"c":19.45,"h":19.46,"l":19.445,"n":126,"o":19.45,"t":"2026-10-19T18:05:00Z","v":10597,"vw":19.45254},{"c":19.46,"h":19.465,"l":19.43,"n":126,"o":19.45,"t":"2026-10-19T18:10:00Z","v":6814,"vw":19.449455},{"c":19.42,"h":19.455,"l":19.42,"n":127,"o":19.455,"t":"2026-10-19T18:15:00Z","v":4749,"vw":19.447422},{"c":19.42,"h":19.4201,"l":19.41,"n":119,"o":19.42,"t":"2026-10-19T18:20:00Z","v":5049,"vw":19.416634},{"c":19.45,"h":19.45,"l":19.41,"n":208,"o":19.42,"t":"2026-10-19T18:25:00Z","v":9874,"vw":19.432429},{"c":19.45,"h":19.46,"l":19.445,"n":97,"o":19.445,"t":"2026-10-19T18:30:00Z","v":3174,"vw":19.44807},{"c":19.45,"h":19.455,"l":19.445,"n":177,"o":19.445,"t":"2026-10-19T18:35:00Z","v":8561,"vw":19.447829},{"c":19.42,"h":19.45,"l":19.42,"n":174,"o":19.45,"t":"2026-10-19T18:40:00Z","v":16095,"vw":19.431092},{"c":19.45,"h":19.46,"l":19.42,"n":171,"o":19.42,"t":"2026-10-19T18:45:00Z","v":10378,"vw":19.440347},{"c":19.41,"h":19.45,"l":19.405,"n":161,"o":19.45,"t":"2026-10-19T18:50:00Z","v":7770,"vw":19.418896},{"c":19.47,"h":19.47,"l":19.41,"n":267,"o":19.41,"t":"2026-10-19T18:55:00Z","v":15285,"vw":19.439766},{"c":19.505,"h":19.51,"l":19.475,"n":178,"o":19.48,"t":"2026-10-19T19:00:00Z","v":9915,"vw":19.486345},{"c":19.485,"h":19.51,"l":19.485,"n":162,"o":19.505,"t":"2026-10-19T19:05:00Z","v":8681,"vw":19.495682},{"c":19.48,"h":19.5012,"l":19.47,"n":319,"o":19.48,"t":"2026-10-19T19:10:00Z","v":24183,"vw":19.482683},{"c":19.49,"h":19.49,"l":19.46,"n":194,"o":19.48,"t":"2026-10-19T19:15:00Z","v":13546,"vw":19.474939},{"c":19.46,"h":19.5,"l":19.455,"n":182,"o":19.49,"t":"2026-10-19T19:20:00Z","v":9544,"vw":19.470772},{"c":19.585,"h":19.585,"l":19.46,"n":285,"o":19.46,"t":"2026-10-19T19:25:00Z","v":18473,"vw":19.526743},{"c":19.67,"h":19.675,"l":19.56,"n":414,"o":19.585,"t":"2026-10-19T19:30:00Z","v":31289,"vw":19.597665},{"c":19.65,"h":19.66,"l":19.635,"n":294,"o":19.66,"t":"2026-10-19T19:35:00Z","v":15901,"vw":19.646635},{"c":19.67,"h":19.67,"l":19.62,"n":429,"o":19.64,"t":"2026-10-19T19:40:00Z","v":24481,"vw":19.638511},{"c":19.61,"h":19.69,"l":19.61,"n":430,"o":19.67,"t":"2026-10-19T19:45:00Z","v":24405,"vw":19.664227},{"c":19.54,"h":19.6,"l":19.53,"n":646,"o":19.6,"t":"2026-10-19T19:50:00Z","v":42478,"vw":19.556575},{"c":19.58,"h":19.58,"l":19.51,"n":1786,"o":19.54,"t":"2026-10-19T19:55:00Z","v":143939,"vw":19.5383},{"c":19.57,"h":19.58,"l":19.57,"n":37,"o":19.58,"t":"2026-10-19T20:00:00Z","v":231404,"vw":19.570028},{"c":20.04,"h":20.08,"l":19.9,"n":102,"o":19.97,"t":"2026-10-20T13:30:00Z","v":16176,"vw":20.007438},{"c":20.255,"h":20.289,"l":19.989,"n":112,"o":20.045,"t":"2026-10-20T13:35:00Z","v":27831,"vw":20.090859},{"c":20.58,"h":20.68,"l":20.26,"n":387,"o":20.26,"t":"2026-10-20T13:40:00Z","v":32083,"vw":20.548945},{"c":20.72,"h":20.72,"l":20.554,"n":136,"o":20.555,"t":"2026-10-20T13:45:00Z","v":7263,"vw":20.646597},{"c":20.58,"h":20.8,"l":20.58,"n":150,"o":20.79,"t":"2026-10-20T13:50:00Z","v":6593,"vw":20.679991},{"c":20.63,"h":20.65,"l":20.584,"n":132,"o":20.6,"t":"2026-10-20T13:55:00Z","v":5484,"vw":20.606426},{"c":20.3575,"h":20.6125,"l":20.3575,"n":226,"o":20.6,"t":"2026-10-20T14:00:00Z","v":8412,"vw":20.506515},{"c":20.38,"h":20.42,"l":20.29,"n":300,"o":20.34,"t":"2026-10-20T14:05:00Z","v":16848,"vw":20.339123},{"c":20.335,"h":20.465,"l":20.335,"n":209,"o":20.465,"t":"2026-10-20T14:10:00Z","v":7401,"vw":20.389064},{"c":20.25,"h":20.34,"l":20.25,"n":150,"o":20.33,"t":"2026-10-20T14:15:00Z","v":7490,"vw":20.292084},{"c":20.28,"h":20.33,"l":20.245,"n":182,"o":20.27,"t":"2026-10-20T14:20:00Z","v":8395,"vw":20.281395},{"c":20.2,"h":20.28,"l":20.18,"n":172,"o":20.27,"t":"2026-10-20T14:25:00Z","v":6551,"vw":20.229508},{"c":20.23,"h":20.28,"l":20.162,"n":124,"o":20.162,"t":"2026-10-20T14:30:00Z","v":4903,"vw":20.195167},{"c":20.15,"h":20.25,"l":20.15,"n":131,"o":20.25,"t":"2026-10-20T14:35:00Z","v":6844,"vw":20.192122},{"c":20.185,"h":20.185,"l":20.1351,"n":74,"o":20.1351,"t":"2026-10-20T14:40:00Z","v":2040,"vw":20.174524},{"c":20.14,"h":20.2,"l":20.12,"n":151,"o":20.2,"t":"2026-10-20T14:45:00Z","v":7024,"vw":20.151394},{"c":20.37,"h":20.37,"l":20.155,"n":206,"o":20.155,"t":"2026-10-20T14:50:00Z","v":8911,"vw":20.265525},{"c":20.39,"h":20.4,"l":20.3201,"n":148,"o":20.38,"t":"2026-10-20T14:55:00Z","v":6779,"vw":20.369206},{"c":20.44,"h":20.44,"l":20.35,"n":185,"o":20.36,"t":"2026-10-20T15:00:00Z","v":6701,"vw":20.386568},{"c":20.42,"h":20.45,"l":20.4,"n":176,"o":20.44,"t":"2026-10-20T15:05:00Z","v":8019,"vw":20.422258},{"c":20.36,"h":20.43,"l":20.32,"n":270,"o":20.43,"t":"2026-10-20T15:10:00Z","v":13975,"vw":20.352115},{"c":20.345,"h":20.38,"l":20.3303,"n":88,"o":20.3766,"t":"2026-10-20T15:15:00Z","v":8133,"vw":20.350746},{"c":20.29,"h":20.37,"l":20.26,"n":200,"o":20.33,"t":"2026-10-20T15:20:00Z","v":9688,"vw":20.32594},{"c":20.29,"h":20.32,"l":20.29,"n":112,"o":20.3,"t":"2026-10-20T15:25:00Z","v":3843,"vw":20.29697},{"c":20.29,"h":20.29,"l":20.275,"n":93,"o":20.29,"t":"2026-10-20T15:30:00Z","v":2476,"vw":20.284894},{"c":20.37,"h":20.37,"l":20.31,"n":96,"o":20.31,"t":"2026-10-20T15:35:00Z","v":3392,"vw":20.338427},{"c":20.37,"h":20.38,"l":20.35,"n":89,"o":20.35,"t":"2026-10-20T15:40:00Z","v":3267,"vw":20.366961},{"c":20.375,"h":20.38,"l":20.35,"n":122,"o":20.37,"t":"2026-10-20T15:45:00Z","v":4765,"vw":20.36374},{"c":20.36,"h":20.375,"l":20.34,"n":126,"o":20.375,"t":"2026-10-20T15:50:00Z","v":5726,"vw":20.355793},{"c":20.33,"h":20.345,"l":20.2801,"n":129,"o":20.345,"t":"2026-10-20T15:55:00Z","v":4449,"vw":20.307106},{"c":20.3,"h":20.325,"l":20.28,"n":167,"o":20.325,"t":"2026-10-20T16:00:00Z","v":8323,"vw":20.294934},{"c":20.325,"h":20.34,"l":20.31,"n":178,"o":20.31,"t":"2026-10-20T16:05:00Z","v":5775,"vw":20.320167},{"c":20.35,"h":20.35,"l":20.325,"n":97,"o":20.3395,"t":"2026-10-20T16:10:00Z","v":2929,"vw":20.335118},{"c":20.332,"h":20.35,"l":20.33,"n":83,"o":20.34,"t":"2026-10-20T16:15:00Z","v":3343,"vw":20.332829},{"c":20.31,"h":20.34,"l":20.3,"n":129,"o":20.34,"t":"2026-10-20T16:20:00Z","v":4792,"vw":20.325909},{"c":20.315,"h":20.32,"l":20.295,"n":122,"o":20.295,"t":"2026-10-20T16:25:00Z","v":3828,"vw":20.30925},{"c":20.315,"h":20.32,"l":20.315,"n":97,"o":20.315,"t":"2026-10-20T16:30:00Z","v":5853,"vw":20.316087},{"c":20.34,"h":20.34,"l":20.31,"n":110,"o":20.31,"t":"2026-10-20T16:35:00Z","v":4200,"vw":20.328932},{"c":20.335,"h":20.35,"l":20.3138,"n":156,"o":20.34,"t":"2026-10-20T16:40:00Z","v":6207,"vw":20.336128},{"c":20.33,"h":20.355,"l":20.33,"n":153,"o":20.34,"t":"2026-10-20T16:45:00Z","v":9508,"vw":20.341395},{"c":20.35,"h":20.35,"l":20.33,"n":111,"o":20.33,"t":"2026-10-20T16:50:00Z","v":2940,"vw":20.338767},{"c":20.38,"h":20.38,"l":20.35,"n":151,"o":20.36,"t":"2026-10-20T16:55:00Z","v":4750,"vw":20.365416},{"c":20.38,"h":20.4,"l":20.38,"n":110,"o":20.39,"t":"2026-10-20T17:00:00Z","v":3779,"vw":20.382191},{"c":20.37,"h":20.4,"l":20.37,"n":89,"o":20.4,"t":"2026-10-20T17:05:00Z","v":2065,"vw":20.3805},{"c":20.4,"h":20.4,"l":20.37,"n":118,"o":20.37,"t":"2026-10-20T17:10:00Z","v":4426,"vw":20.39151},{"c":20.41,"h":20.41,"l":20.4,"n":104,"o":20.4,"t":"2026-10-20T17:15:00Z","v":2597,"vw":20.408333},{"c":20.42,"h":20.43,"l":20.41,"n":149,"o":20.42,"t":"2026-10-20T17:20:00Z","v":5269,"vw":20.418218},{"c":20.385,"h":20.465,"l":20.385,"n":202,"o":20.41,"t":"2026-10-20T17:25:00Z","v":10491,"vw":20.423729},{"c":20.4,"h":20.4,"l":20.37,"n":136,"o":20.38,"t":"2026-10-20T17:30:00Z","v":5071,"vw":20.385049},{"c":20.37,"h":20.42,"l":20.37,"n":96,"o":20.42,"t":"2026-10-20T17:35:00Z","v":3287,"vw":20.390909},{"c":20.39,"h":20.39,"l":20.38,"n":46,"o":20.38,"t":"2026-10-20T17:40:00Z","v":1025,"vw":20.384},{"c":20.4,"h":20.41,"l":20.39,"n":140,"o":20.4,"t":"2026-10-20T17:45:00Z","v":6258,"vw":20.39968},{"c":20.39,"h":20.39,"l":20.38,"n":126,"o":20.39,"t":"2026-10-20T17:50:00Z","v":1965,"vw":20.388572},{"c":20.27,"h":20.39,"l":20.23,"n":503,"o":20.39,"t":"2026-10-20T17:55:00Z","v":39824,"vw":20.306226},{"c":20.19,"h":20.26,"l":20.19,"n":202,"o":20.26,"t":"2026-10-20T18:00:00Z","v":9316,"vw":20.20912},{"c":20.24,"h":20.25,"l":20.14,"n":554,"o":20.17,"t":"2026-10-20T18:05:00Z","v":88009,"vw":20.192194},{"c":20.26,"h":20.275,"l":20.24,"n":215,"o":20.24,"t":"2026-10-20T18:10:00Z","v":14323,"vw":20.250833},{"c":20.28,"h":20.28,"l":20.25,"n":176,"o":20.25,"t":"2026-10-20T18:15:00Z","v":10014,"vw":20.263879},{"c":20.29,"h":20.3,"l":20.28,"n":157,"o":20.29,"t":"2026-10-20T18:20:00Z","v":7458,"vw":20.285318},{"c":20.295,"h":20.32,"l":20.29,"n":122,"o":20.3,"t":"2026-10-20T18:25:00Z","v":6752,"vw":20.308157},{"c":20.29,"h":20.29,"l":20.265,"n":149,"o":20.28,"t":"2026-10-20T18:30:00Z","v":5908,"vw":20.275681},{"c":20.24,"h":20.29,"l":20.24,"n":161,"o":20.29,"t":"2026-10-20T18:35:00Z","v":9535,"vw":20.272552},{"c":20.26,"h":20.3,"l":20.24,"n":128,"o":20.25,"t":"2026-10-20T18:40:00Z","v":4956,"vw":20.263858},{"c":20.3,"h":20.33,"l":20.29,"n":148,"o":20.29,"t":"2026-10-20T18:45:00Z","v":6511,"vw":20.310207},{"c":20.32,"h":20.32,"l":20.29,"n":157,"o":20.3,"t":"2026-10-20T18:50:00Z","v":7122,"vw":20.304699},{"c":20.33,"h":20.35,"l":20.3,"n":178,"o":20.32,"t":"2026-10-20T18:55:00Z","v":7980,"vw":20.329507},{"c":20.295,"h":20.37,"l":20.27,"n":279,"o":20.36,"t":"2026-10-20T19:00:00Z","v":18386,"vw":20.336585},{"c":20.26,"h":20.29,"l":20.24,"n":222,"o":20.27,"t":"2026-10-20T19:05:00Z","v":10529,"vw":20.273444},{"c":20.265,"h":20.28,"l":20.25,"n":140,"o":20.26,"t":"2026-10-20T19:10:00Z","v":7364,"vw":20.257793},{"c":20.255,"h":20.27,"l":20.23,"n":197,"o":20.2504,"t":"2026-10-20T19:15:00Z","v":9615,"vw":20.252921},{"c":20.25,"h":20.255,"l":20.21,"n":203,"o":20.255,"t":"2026-10-20T19:20:00Z","v":7044,"vw":20.234316},{"c":20.19,"h":20.245,"l":20.19,"n":252,"o":20.245,"t":"2026-10-20T19:25:00Z","v":11860,"vw":20.203624},{"c":20.19,"h":20.19,"l":20.13,"n":349,"o":20.19,"t":"2026-10-20T19:30:00Z","v":19193,"vw":20.154246},{"c":20.22,"h":20.23,"l":20.18,"n":240,"o":20.2,"t":"2026-10-20T19:35:00Z","v":12234,"vw":20.196574},{"c":20.2,"h":20.21,"l":20.175,"n":358,"o":20.205,"t":"2026-10-20T19:40:00Z","v":20096,"vw":20.193406},{"c":20.21,"h":20.26,"l":20.2,"n":393,"o":20.2,"t":"2026-10-20T19:45:00Z","v":21765,"vw":20.229835},{"c":20.23,"h":20.26,"l":20.2,"n":603,"o":20.2,"t":"2026-10-20T19:50:00Z","v":39584,"vw":20.22571},{"c":20.29,"h":20.33,"l":20.22,"n":1929,"o":20.23,"t":"2026-10-20T19:55:00Z","v":171975,"vw":20.289918},{"c":20.34,"h":20.34,"l":20.28,"n":30,"o":20.28,"t":"2026-10-20T20:00:00Z","v":202373,"vw":20.280448},{"c":19.84,"h":20.1799,"l":19.71,"n":209,"o":19.98,"t":"2026-10-21T13:30:00Z","v":42294,"vw":19.937879},{"c":20.069,"h":20.08,"l":19.83,"n":136,"o":19.94,"t":"2026-10-21T13:35:00Z","v":14119,"vw":19.978546},{"c":20.07,"h":20.155,"l":20.069,"n":67,"o":20.155,"t":"2026-10-21T13:40:00Z","v":3157,"vw":20.099958},{"c":20.01,"h":20.12,"l":20.01,"n":143,"o":20.055,"t":"2026-10-21T13:45:00Z","v":7828,"vw":20.069328},{"c":20.054,"h":20.054,"l":20,"n":106,"o":20.01,"t":"2026-10-21T13:50:00Z","v":7039,"vw":20.01548},{"c":19.985,"h":20.059,"l":19.98,"n":118,"o":20.059,"t":"2026-10-21T13:55:00Z","v":14710,"vw":19.99624},{"c":19.99,"h":20,"l":19.91,"n":285,"o":19.985,"t":"2026-10-21T14:00:00Z","v":37050,"vw":19.980893},{"c":19.97,"h":19.99,"l":19.93,"n":270,"o":19.99,"t":"2026-10-21T14:05:00Z","v":40491,"vw":19.967093},{"c":19.83,"h":19.99,"l":19.8,"n":205,"o":19.96,"t":"2026-10-21T14:10:00Z","v":18779,"vw":19.919971},{"c":19.905,"h":19.92,"l":19.83,"n":115,"o":19.83,"t":"2026-10-21T14:15:00Z","v":11434,"vw":19.905517},{"c":19.87,"h":19.9,"l":19.83,"n":95,"o":19.9,"t":"2026-10-21T14:20:00Z","v":3107,"vw":19.862046},{"c":19.84,"h":19.92,"l":19.84,"n":86,"o":19.88,"t":"2026-10-21T14:25:00Z","v":3444,"vw":19.890217},{"c":19.86,"h":19.86,"l":19.84,"n":60,"o":19.84,"t":"2026-10-21T14:30:00Z","v":4367,"vw":19.842515},{"c":19.86,"h":19.86,"l":19.84,"n":84,"o":19.85,"t":"2026-10-21T14:35:00Z","v":3009,"vw":19.850547},{"c":19.9125,"h":19.915,"l":19.87,"n":36,"o":19.88,"t":"2026-10-21T14:40:00Z","v":1259,"vw":19.895278},{"c":19.92,"h":19.92,"l":19.87,"n":104,"o":19.91,"t":"2026-10-21T14:45:00Z","v":5517,"vw":19.890277},{"c":19.94,"h":19.96,"l":19.92,"n":75,"o":19.92,"t":"2026-10-21T14:50:00Z","v":2516,"vw":19.943333},{"c":19.93,"h":19.93,"l":19.915,"n":77,"o":19.925,"t":"2026-10-21T14:55:00Z","v":3357,"vw":19.921769},{"c":19.875,"h":19.91,"l":19.875,"n":112,"o":19.91,"t":"2026-10-21T15:00:00Z","v":3866,"vw":19.893366},{"c":19.86,"h":19.875,"l":19.86,"n":103,"o":19.875,"t":"2026-10-21T15:05:00Z","v":8715,"vw":19.861377},{"c":19.86,"h":19.88,"l":19.86,"n":53,"o":19.88,"t":"2026-10-21T15:10:00Z","v":1784,"vw":19.872222},{"c":19.84,"h":19.865,"l":19.83,"n":142,"o":19.86,"t":"2026-10-21T15:15:00Z","v":7195,"vw":19.849376},{"c":19.84,"h":19.875,"l":19.84,"n":95,"o":19.86,"t":"2026-10-21T15:20:00Z","v":2429,"vw":19.8625},{"c":19.895,"h":19.895,"l":19.84,"n":108,"o":19.85,"t":"2026-10-21T15:25:00Z","v":2879,"vw":19.866154},{"c":19.92,"h":19.92,"l":19.895,"n":103,"o":19.9,"t":"2026-10-21T15:30:00Z","v":3320,"vw":19.90575},{"c":19.89,"h":19.93,"l":19.875,"n":88,"o":19.93,"t":"2026-10-21T15:35:00Z","v":2342,"vw":19.899804},{"c":19.8858,"h":19.89,"l":19.88,"n":55,"o":19.88,"t":"2026-10-21T15:40:00Z","v":1961,"vw":19.883545},{"c":19.83,"h":19.89,"l":19.83,"n":108,"o":19.88,"t":"2026-10-21T15:45:00Z","v":4632,"vw":19.867277},{"c":19.865,"h":19.87,"l":19.84,"n":60,"o":19.84,"t":"2026-10-21T15:50:00Z","v":1700,"vw":19.849545},{"c":19.85,"h":19.86,"l":19.845,"n":90,"o":19.85,"t":"2026-10-21T15:55:00Z","v":2088,"vw":19.853889},{"c":19.84,"h":19.8499,"l":19.84,"n":37,"o":19.8499,"t":"2026-10-21T16:00:00Z","v":1642,"vw":19.843531},{"c":19.83,"h":19.845,"l":19.83,"n":87,"o":19.83,"t":"2026-10-21T16:05:00Z","v":2540,"vw":19.833618},{"c":19.84,"h":19.84,"l":19.825,"n":78,"o":19.825,"t":"2026-10-21T16:10:00Z","v":1943,"vw":19.833288},{"c":19.82,"h":19.85,"l":19.82,"n":90,"o":19.83,"t":"2026-10-21T16:15:00Z","v":4421,"vw":19.835119},{"c":19.83,"h":19.85,"l":19.8,"n":190,"o":19.82,"t":"2026-10-21T16:20:00Z","v":5704,"vw":19.827009},{"c":19.845,"h":19.85,"l":19.83,"n":72,"o":19.83,"t":"2026-10-21T16:25:00Z","v":2132,"vw":19.84},{"c":19.84,"h":19.86,"l":19.835,"n":95,"o":19.845,"t":"2026-10-21T16:30:00Z","v":4245,"vw":19.842646},{"c":19.9,"h":19.92,"l":19.85,"n":266,"o":19.85,"t":"2026-10-21T16:35:00Z","v":12481,"vw":19.881669},{"c":19.88,"h":19.9,"l":19.88,"n":81,"o":19.88,"t":"2026-10-21T16:40:00Z","v":2584,"vw":19.887},{"c":19.87,"h":19.87,"l":19.86,"n":63,"o":19.87,"t":"2026-10-21T16:45:00Z","v":1696,"vw":19.867468},{"c":19.88,"h":19.88,"l":19.85,"n":91,"o":19.87,"t":"2026-10-21T16:50:00Z","v":3934,"vw":19.865902},{"c":19.89,"h":19.89,"l":19.89,"n":36,"o":19.89,"t":"2026-10-21T16:55:00Z","v":933,"vw":19.89},{"c":19.86,"h":19.88,"l":19.84,"n":79,"o":19.88,"t":"2026-10-21T17:00:00Z","v":4271,"vw":19.858151},{"c":19.85,"h":19.87,"l":19.845,"n":104,"o":19.85,"t":"2026-10-21T17:05:00Z","v":4162,"vw":19.853052},{"c":19.83,"h":19.85,"l":19.82,"n":84,"o":19.85,"t":"2026-10-21T17:10:00Z","v":5222,"vw":19.831952},{"c":19.765,"h":19.83,"l":19.765,"n":216,"o":19.83,"t":"2026-10-21T17:15:00Z","v":11868,"vw":19.795794},{"c":19.78,"h":19.8,"l":19.76,"n":200,"o":19.76,"t":"2026-10-21T17:20:00Z","v":15197,"vw":19.785329},{"c":19.77,"h":19.78,"l":19.77,"n":139,"o":19.78,"t":"2026-10-21T17:25:00Z","v":6095,"vw":19.77775},{"c":19.78,"h":19.785,"l":19.765,"n":146,"o":19.77,"t":"2026-10-21T17:30:00Z","v":6103,"vw":19.779354},{"c":19.81,"h":19.81,"l":19.78,"n":256,"o":19.78,"t":"2026-10-21T17:35:00Z","v":17606,"vw":19.791043},{"c":19.81,"h":19.81,"l":19.8,"n":43,"o":19.8,"t":"2026-10-21T17:40:00Z","v":2212,"vw":19.802105},{"c":19.81,"h":19.82,"l":19.81,"n":80,"o":19.81,"t":"2026-10-21T17:45:00Z","v":10797,"vw":19.811283},{"c":19.83,"h":19.83,"l":19.8,"n":96,"o":19.8,"t":"2026-10-21T17:50:00Z","v":3715,"vw":19.813846},{"c":19.81,"h":19.825,"l":19.81,"n":76,"o":19.82,"t":"2026-10-21T17:55:00Z","v":2322,"vw":19.815408},{"c":19.825,"h":19.83,"l":19.805,"n":143,"o":19.82,"t":"2026-10-21T18:00:00Z","v":5891,"vw":19.819425},{"c":19.82,"h":19.84,"l":19.82,"n":94,"o":19.8399,"t":"2026-10-21T18:05:00Z","v":3768,"vw":19.826541},{"c":19.84,"h":19.84,"l":19.82,"n":74,"o":19.835,"t":"2026-10-21T18:10:00Z","v":2483,"vw":19.837784},{"c":19.85,"h":19.86,"l":19.845,"n":93,"o":19.85,"t":"2026-10-21T18:15:00Z","v":3384,"vw":19.857941},{"c":19.86,"h":19.87,"l":19.86,"n":117,"o":19.86,"t":"2026-10-21T18:20:00Z","v":4729,"vw":19.86049},{"c":19.85,"h":19.86,"l":19.85,"n":95,"o":19.86,"t":"2026-10-21T18:25:00Z","v":2682,"vw":19.852874},{"c":19.88,"h":19.885,"l":19.85,"n":145,"o":19.85,"t":"2026-10-21T18:30:00Z","v":5433,"vw":19.869728},{"c":19.865,"h":19.88,"l":19.865,"n":49,"o":19.88,"t":"2026-10-21T18:35:00Z","v":1639,"vw":19.873333},{"c":19.83,"h":19.865,"l":19.815,"n":149,"o":19.865,"t":"2026-10-21T18:40:00Z","v":7120,"vw":19.823105},{"c":19.83,"h":19.845,"l":19.825,"n":84,"o":19.84,"t":"2026-10-21T18:45:00Z","v":6629,"vw":19.831797},{"c":19.81,"h":19.81,"l":19.8,"n":89,"o":19.81,"t":"2026-10-21T18:50:00Z","v":2957,"vw":19.801875},{"c":19.82,"h":19.84,"l":19.79,"n":258,"o":19.81,"t":"2026-10-21T18:55:00Z","v":19622,"vw":19.809016},{"c":19.78,"h":19.815,"l":19.78,"n":235,"o":19.81,"t":"2026-10-21T19:00:00Z","v":15146,"vw":19.802076},{"c":19.78,"h":19.81,"l":19.765,"n":431,"o":19.81,"t":"2026-10-21T19:05:00Z","v":51437,"vw":19.790562},{"c":19.785,"h":19.79,"l":19.75,"n":269,"o":19.77,"t":"2026-10-21T19:10:00Z","v":23192,"vw":19.774506},{"c":19.82,"h":19.82,"l":19.78,"n":245,"o":19.78,"t":"2026-10-21T19:15:00Z","v":11326,"vw":19.800058},{"c":19.82,"h":19.82,"l":19.805,"n":180,"o":19.81,"t":"2026-10-21T19:20:00Z","v":7243,"vw":19.814234},{"c":19.84,"h":19.84,"l":19.82,"n":188,"o":19.82,"t":"2026-10-21T19:25:00Z","v":6987,"vw":19.830782},{"c":19.82,"h":19.84,"l":19.815,"n":274,"o":19.84,"t":"2026-10-21T19:30:00Z","v":11142,"vw":19.828789},{"c":19.84,"h":19.855,"l":19.82,"n":214,"o":19.82,"t":"2026-10-21T19:35:00Z","v":8598,"vw":19.836752},{"c":19.855,"h":19.855,"l":19.8,"n":369,"o":19.82,"t":"2026-10-21T19:40:00Z","v":20880,"vw":19.82},{"c":19.92,"h":19.92,"l":19.855,"n":313,"o":19.855,"t":"2026-10-21T19:45:00Z","v":14277,"vw":19.883053},{"c":19.94,"h":19.94,"l":19.91,"n":455,"o":19.92,"t":"2026-10-21T19:50:00Z","v":23093,"vw":19.929691},{"c":19.79,"h":19.93,"l":19.79,"n":1941,"o":19.93,"t":"2026-10-21T19:55:00Z","v":167064,"vw":19.841871},{"c":19.78,"h":19.78,"l":19.78,"n":29,"o":19.78,"t":"2026-10-21T20:00:00Z","v":208045,"vw":19.78},{"c":20.16,"h":20.2,"l":19.93,"n":55,"o":19.93,"t":"2026-10-22T13:30:00Z","v":10530,"vw":19.999105},{"c":20.175,"h":20.175,"l":20.175,"n":18,"o":20.175,"t":"2026-10-22T13:35:00Z","v":1463,"vw":20.175},{"c":20.29,"h":20.3,"l":20.09,"n":54,"o":20.14,"t":"2026-10-22T13:40:00Z","v":3450,"vw":20.189171},{"c":20.165,"h":20.275,"l":20.165,"n":92,"o":20.27,"t":"2026-10-22T13:45:00Z","v":3732,"vw":20.216937},{"c":20.15,"h":20.295,"l":20.14,"n":89,"o":20.175,"t":"2026-10-22T13:50:00Z","v":5132,"vw":20.19375},{"c":20.29,"h":20.29,"l":20.145,"n":54,"o":20.145,"t":"2026-10-22T13:55:00Z","v":2750,"vw":20.227303},{"c":20.28,"h":20.34,"l":20.235,"n":54,"o":20.2351,"t":"2026-10-22T14:00:00Z","v":1971,"vw":20.27132},{"c":20.3301,"h":20.34,"l":20.28,"n":176,"o":20.28,"t":"2026-10-22T14:05:00Z","v":10268,"vw":20.309503},{"c":20.3325,"h":20.4,"l":20.2701,"n":138,"o":20.2701,"t":"2026-10-22T14:10:00Z","v":7867,"vw":20.333259},{"c":20.34,"h":20.39,"l":20.33,"n":91,"o":20.33,"t":"2026-10-22T14:15:00Z","v":4356,"vw":20.350558},{"c":20.25,"h":20.34,"l":20.24,"n":183,"o":20.3,"t":"2026-10-22T14:20:00Z","v":21943,"vw":20.296559},{"c":20.295,"h":20.32,"l":20.25,"n":155,"o":20.29,"t":"2026-10-22T14:25:00Z","v":4409,"vw":20.296152},{"c":20.295,"h":20.34,"l":20.27,"n":137,"o":20.315,"t":"2026-10-22T14:30:00Z","v":5700,"vw":20.309785},{"c":20.29,"h":20.29,"l":20.25,"n":66,"o":20.26,"t":"2026-10-22T14:35:00Z","v":2192,"vw":20.262985},{"c":20.37,"h":20.37,"l":20.33,"n":78,"o":20.33,"t":"2026-10-22T14:40:00Z","v":2404,"vw":20.345659},{"c":20.39,"h":20.42,"l":20.37,"n":170,"o":20.38,"t":"2026-10-22T14:45:00Z","v":9610,"vw":20.399642},{"c":20.43,"h":20.43,"l":20.385,"n":101,"o":20.39,"t":"2026-10-22T14:50:00Z","v":4026,"vw":20.403932},{"c":20.48,"h":20.48,"l":20.455,"n":138,"o":20.46,"t":"2026-10-22T14:55:00Z","v":4877,"vw":20.467527},{"c":20.44,"h":20.49,"l":20.43,"n":165,"o":20.47,"t":"2026-10-22T15:00:00Z","v":9269,"vw":20.460878},{"c":20.51,"h":20.51,"l":20.445,"n":169,"o":20.46,"t":"2026-10-22T15:05:00Z","v":9133,"vw":20.457128},{"c":20.675,"h":20.675,"l":20.49,"n":223,"o":20.5,"t":"2026-10-22T15:10:00Z","v":13322,"vw":20.585209},{"c":20.57,"h":20.65,"l":20.535,"n":247,"o":20.65,"t":"2026-10-22T15:15:00Z","v":13101,"vw":20.610273},{"c":20.66,"h":20.66,"l":20.575,"n":137,"o":20.575,"t":"2026-10-22T15:20:00Z","v":10598,"vw":20.616942},{"c":20.65,"h":20.67,"l":20.62,"n":123,"o":20.67,"t":"2026-10-22T15:25:00Z","v":5907,"vw":20.641897},{"c":20.705,"h":20.71,"l":20.655,"n":165,"o":20.67,"t":"2026-10-22T15:30:00Z","v":6194,"vw":20.680279},{"c":20.7,"h":20.71,"l":20.655,"n":169,"o":20.705,"t":"2026-10-22T15:35:00Z","v":7890,"vw":20.682141},{"c":20.7,"h":20.705,"l":20.665,"n":141,"o":20.7,"t":"2026-10-22T15:40:00Z","v":6993,"vw":20.691444},{"c":20.75,"h":20.7601,"l":20.7,"n":154,"o":20.72,"t":"2026-10-22T15:45:00Z","v":7768,"vw":20.740543},{"c":20.76,"h":20.8,"l":20.75,"n":157,"o":20.77,"t":"2026-10-22T15:50:00Z","v":9250,"vw":20.776942},{"c":20.8,"h":20.82,"l":20.76,"n":152,"o":20.76,"t":"2026-10-22T15:55:00Z","v":6788,"vw":20.792266},{"c":20.68,"h":20.785,"l":20.67,"n":234,"o":20.785,"t":"2026-10-22T16:00:00Z","v":11667,"vw":20.708961},{"c":20.645,"h":20.69,"l":20.64,"n":249,"o":20.68,"t":"2026-10-22T16:05:00Z","v":11827,"vw":20.664497},{"c":20.59,"h":20.63,"l":20.59,"n":93,"o":20.63,"t":"2026-10-22T16:10:00Z","v":2871,"vw":20.602519},{"c":20.59,"h":20.605,"l":20.56,"n":87,"o":20.56,"t":"2026-10-22T16:15:00Z","v":4149,"vw":20.587971},{"c":20.555,"h":20.61,"l":20.55,"n":167,"o":20.605,"t":"2026-10-22T16:20:00Z","v":11227,"vw":20.566699},{"c":20.565,"h":20.575,"l":20.55,"n":165,"o":20.55,"t":"2026-10-22T16:25:00Z","v":7460,"vw":20.562832},{"c":20.58,"h":20.58,"l":20.56,"n":126,"o":20.565,"t":"2026-10-22T16:30:00Z","v":4463,"vw":20.574001},{"c":20.55,"h":20.58,"l":20.55,"n":111,"o":20.57,"t":"2026-10-22T16:35:00Z","v":6237,"vw":20.575623},{"c":20.505,"h":20.56,"l":20.505,"n":164,"o":20.55,"t":"2026-10-22T16:40:00Z","v":6728,"vw":20.538115},{"c":20.48,"h":20.51,"l":20.462,"n":142,"o":20.495,"t":"2026-10-22T16:45:00Z","v":4820,"vw":20.48936},{"c":20.485,"h":20.5,"l":20.47,"n":92,"o":20.5,"t":"2026-10-22T16:50:00Z","v":2570,"vw":20.481246},{"c":20.51,"h":20.51,"l":20.495,"n":87,"o":20.495,"t":"2026-10-22T16:55:00Z","v":2803,"vw":20.50125},{"c":20.47,"h":20.55,"l":20.47,"n":242,"o":20.52,"t":"2026-10-22T17:00:00Z","v":8324,"vw":20.500777},{"c":20.48,"h":20.48,"l":20.48,"n":16,"o":20.48,"t":"2026-10-22T17:05:00Z","v":718,"vw":20.48},{"c":20.455,"h":20.485,"l":20.44,"n":102,"o":20.485,"t":"2026-10-22T17:10:00Z","v":3629,"vw":20.460043},{"c":20.45,"h":20.48,"l":20.44,"n":160,"o":20.47,"t":"2026-10-22T17:15:00Z","v":6197,"vw":20.462553},{"c":20.45,"h":20.455,"l":20.44,"n":133,"o":20.455,"t":"2026-10-22T17:20:00Z","v":4923,"vw":20.445244},{"c":20.44,"h":20.47,"l":20.44,"n":135,"o":20.47,"t":"2026-10-22T17:25:00Z","v":4160,"vw":20.447366},{"c":20.48,"h":20.48,"l":20.435,"n":180,"o":20.44,"t":"2026-10-22T17:30:00Z","v":7392,"vw":20.447996},{"c":20.48,"h":20.49,"l":20.465,"n":152,"o":20.49,"t":"2026-10-22T17:35:00Z","v":6804,"vw":20.479137},{"c":20.52,"h":20.52,"l":20.49,"n":130,"o":20.49,"t":"2026-10-22T17:40:00Z","v":5483,"vw":20.502511},{"c":20.49,"h":20.52,"l":20.49,"n":78,"o":20.52,"t":"2026-10-22T17:45:00Z","v":3121,"vw":20.507036},{"c":20.48,"h":20.4801,"l":20.47,"n":166,"o":20.48,"t":"2026-10-22T17:50:00Z","v":10686,"vw":20.478058},{"c":20.54,"h":20.54,"l":20.49,"n":91,"o":20.49,"t":"2026-10-22T17:55:00Z","v":3637,"vw":20.512504},{"c":20.52,"h":20.53,"l":20.52,"n":151,"o":20.53,"t":"2026-10-22T18:00:00Z","v":5025,"vw":20.528964},{"c":20.555,"h":20.56,"l":20.53,"n":89,"o":20.53,"t":"2026-10-22T18:05:00Z","v":3553,"vw":20.544237},{"c":20.555,"h":20.555,"l":20.555,"n":32,"o":20.555,"t":"2026-10-22T18:10:00Z","v":713,"vw":20.555}],"history":[{"c":33.8,"h":34.82,"l":33.8,"n":10040,"o":34.6,"t":"2024-10-21T04:00:00Z","v":617100,"vw":33.964179},{"c":33.42,"h":33.845,"l":33.39,"n":9303,"o":33.7,"t":"2024-10-22T04:00:00Z","v":499798,"vw":33.501104},{"c":33.37,"h":33.63,"l":33.2292,"n":10055,"o":33.37,"t":"2024-10-23T04:00:00Z","v":438778,"vw":33.400116},{"c":33.89,"h":33.9,"l":33.21,"n":9507,"o":33.37,"t":"2024-10-24T04:00:00Z","v":431246,"vw":33.707236},{"c":33.65,"h":34.32,"l":33.61,"n":9063,"o":34,"t":"2024-10-25T04:00:00Z","v":544280,"vw":33.78863},{"c":34.12,"h":34.4,"l":33.97,"n":11223,"o":34,"t":"2024-10-28T04:00:00Z","v":828028,"vw":34.19329},{"c":34.49,"h":34.53,"l":34.04,"n":10087,"o":34.06,"t":"2024-10-29T04:00:00Z","v":691569,"vw":34.383921},{"c":34.51,"h":35.43,"l":34.45,"n":10984,"o":34.69,"t":"2024-10-30T04:00:00Z","v":717350,"vw":34.76213},{"c":34.14,"h":34.84,"l":34.11,"n":11392,"o":34.54,"t":"2024-10-31T04:00:00Z","v":643151,"vw":34.262592},{"c":33.91,"h":34.26,"l":33.72,"n":10212,"o":34.1,"t":"2024-11-01T04:00:00Z","v":618214,"vw":33.937795},{"c":34.35,"h":34.878,"l":33.64,"n":14022,"o":33.92,"t":"2024-11-04T05:00:00Z","v":860218,"vw":34.425342},{"c":34.83,"h":34.83,"l":34.1743,"n":10123,"o":34.35,"t":"2024-11-05T05:00:00Z","v":532035,"vw":34.648795},{"c":36.64,"h":36.805,"l":35.96,"n":18796,"o":36.47,"t":"2024-11-06T05:00:00Z","v":1077771,"vw":36.503635},{"c":36.37,"h":37.23,"l":36.31,"n":17060,"o":36.66,"t":"2024-11-07T05:00:00Z","v":1151633,"vw":36.657269},{"c":35.93,"h":36.5589,"l":35.28,"n":26432,"o":35.75,"t":"2024-11-08T05:00:00Z","v":1826211,"vw":35.796512},{"c":37.56,"h":37.59,"l":35.89,"n":14341,"o":35.89,"t":"2024-11-11T05:00:00Z","v":1033777,"vw":36.996232},{"c":38.21,"h":38.49,"l":37.42,"n":15496,"o":37.42,"t":"2024-11-12T05:00:00Z","v":995414,"vw":38.097702},{"c":36.89,"h":38.24,"l":36.805,"n":13743,"o":38.24,"t":"2024-11-13T05:00:00Z","v":858301,"vw":37.222383},{"c":36.43,"h":37.01,"l":36.17,"n":13941,"o":36.76,"t":"2024-11-14T05:00:00Z","v":818480,"vw":36.462938},{"c":35.95,"h":36.7,"l":35.83,"n":10607,"o":36.7,"t":"2024-11-15T05:00:00Z","v":577254,"vw":36.018095},{"c":35.85,"h":36.13,"l":35.63,"n":10555,"o":36.07,"t":"2024-11-18T05:00:00Z","v":644891,"vw":35.874872},{"c":35.84,"h":36.345,"l":35.51,"n":11057,"o":35.65,"t":"2024-11-19T05:00:00Z","v":829632,"vw":35.932033},{"c":35.84,"h":36.11,"l":35.7,"n":9992,"o":35.9,"t":"2024-11-20T05:00:00Z","v":771140,"vw":35.841766},{"c":35.58,"h":35.95,"l":34.44,"n":13047,"o":35.89,"t":"2024-11-21T05:00:00Z","v":837196,"vw":35.426065},{"c":36.13,"h":36.24,"l":35.12,"n":12494,"o":35.44,"t":"2024-11-22T05:00:00Z","v":723782,"vw":36.014456},{"c":37.49,"h":37.64,"l":36.32,"n":13200,"o":36.5,"t":"2024-11-25T05:00:00Z","v":907135,"vw":37.383256},{"c":37.26,"h":37.405,"l":37.01,"n":10001,"o":37.34,"t":"2024-11-26T05:00:00Z","v":482332,"vw":37.242716},{"c":38.08,"h":38.14,"l":37.22,"n":12781,"o":37.4,"t":"2024-11-27T05:00:00Z","v":882262,"vw":37.809077},{"c":38.22,"h":38.48,"l":38.035,"n":5811,"o":38.05,"t":"2024-11-29T05:00:00Z","v":372796,"vw":38.248861},{"c":38.55,"h":38.77,"l":37.7569,"n":16785,"o":38.06,"t":"2024-12-02T05:00:00Z","v":968097,"vw":38.437382},{"c":38.31,"h":38.7,"l":38.13,"n":12129,"o":38.49,"t":"2024-12-03T05:00:00Z","v":581387,"vw":38.317781},{"c":38.82,"h":39,"l":38.19,"n":11367,"o":38.26,"t":"2024-12-04T05:00:00Z","v":558361,"vw":38.800764},{"c":38.24,"h":38.93,"l":38.185,"n":9842,"o":38.84,"t":"2024-12-05T05:00:00Z","v":480156,"vw":38.402913},{"c":38.8,"h":38.84,"l":38.188,"n":8862,"o":38.37,"t":"2024-12-06T05:00:00Z","v":360918,"vw":38.684233},{"c":39.5,"h":39.98,"l":38.91,"n":10896,"o":39.04,"t":"2024-12-09T05:00:00Z","v":601887,"vw":39.56995},{"c":40.33,"h":40.99,"l":39.35,"n":14960,"o":39.44,"t":"2024-12-10T05:00:00Z","v":1057154,"vw":40.416471},{"c":40.61,"h":40.97,"l":40.41,"n":11729,"o":40.49,"t":"2024-12-11T05:00:00Z","v":700279,"vw":40.680623},{"c":40.19,"h":40.77,"l":40.17,"n":9088,"o":40.48,"t":"2024-12-12T05:00:00Z","v":357589,"vw":40.273966},{"c":39.71,"h":40.15,"l":39.4,"n":10196,"o":40,"t":"2024-12-13T05:00:00Z","v":384386,"vw":39.65502},{"c":39.81,"h":40.09,"l":39.27,"n":10309,"o":39.61,"t":"2024-12-16T05:00:00Z","v":546049,"vw":39.793796},{"c":39.68,"h":40.12,"l":39.43,"n":10926,"o":39.74,"t":"2024-12-17T05:00:00Z","v":661075,"vw":39.711458},{"c":38.02,"h":40.11,"l":37.822,"n":12350,"o":39.79,"t":"2024-12-18T05:00:00Z","v":815921,"vw":38.835117},{"c":38.3,"h":38.66,"l":37.965,"n":12494,"o":38.62,"t":"2024-12-19T05:00:00Z","v":642362,"vw":38.288884},{"c":38.08,"h":38.93,"l":37.6,"n":16886,"o":37.78,"t":"2024-12-20T05:00:00Z","v":2974349,"vw":38.149894},{"c":38.53,"h":38.77,"l":37.935,"n":12161,"o":37.99,"t":"2024-12-23T05:00:00Z","v":673120,"vw":38.437908},{"c":38.97,"h":39.01,"l":38.36,"n":5651,"o":38.53,"t":"2024-12-24T05:00:00Z","v":297749,"vw":38.88292},{"c":39.7,"h":39.83,"l":38.59,"n":10630,"o":38.59,"t":"2024-12-26T05:00:00Z","v":608326,"vw":39.486997},{"c":38.83,"h":39.6,"l":38.72,"n":8972,"o":39.31,"t":"2024-12-27T05:00:00Z","v":648704,"vw":38.920608},{"c":38.59,"h":38.875,"l":37.9409,"n":12218,"o":38.65,"t":"2024-12-30T05:00:00Z","v":576079,"vw":38.557986},{"c":38.7,"h":39.18,"l":38.61,"n":9256,"o":38.78,"t":"2024-12-31T05:00:00Z","v":491549,"vw":38.793895},{"c":39.07,"h":39.46,"l":38.85,"n":10016,"o":39.24,"t":"2025-01-02T05:00:00Z","v":455259,"vw":39.057793},{"c":39.54,"h":39.63,"l":39.0075,"n":8885,"o":39.21,"t":"2025-01-03T05:00:00Z","v":460275,"vw":39.433586},{"c":40.04,"h":40.47,"l":39.69,"n":12151,"o":39.88,"t":"2025-01-06T05:00:00Z","v":645995,"vw":40.121575},{"c":39.33,"h":40.27,"l":39.11,"n":11919,"o":40,"t":"2025-01-07T05:00:00Z","v":537442,"vw":39.402722},{"c":39.02,"h":39.3,"l":38.83,"n":9890,"o":38.84,"t":"2025-01-08T05:00:00Z","v":495718,"vw":39.039136},{"c":38.43,"h":38.7502,"l":38.02,"n":12098,"o":38.51,"t":"2025-01-10T05:00:00Z","v":478518,"vw":38.462455},{"c":38.66,"h":38.79,"l":37.96,"n":14390,"o":38.15,"t":"2025-01-13T05:00:00Z","v":864206,"vw":38.59205},{"c":38.85,"h":39.3819,"l":38.43,"n":11407,"o":39.02,"t":"2025-01-14T05:00:00Z","v":946925,"vw":38.849002},{"c":39.99,"h":40.32,"l":39.18,"n":11188,"o":39.44,"t":"2025-01-15T05:00:00Z","v":617422,"vw":39.943291},{"c":40.52,"h":40.65,"l":39.69,"n":13463,"o":39.96,"t":"2025-01-16T05:00:00Z","v":1021813,"vw":40.276904},{"c":40.7,"h":41.12,"l":40.375,"n":9557,"o":41.12,"t":"2025-01-17T05:00:00Z","v":453097,"vw":40.663171},{"c":40.21,"h":41.13,"l":40.02,"n":10891,"o":40.96,"t":"2025-01-21T05:00:00Z","v":597727,"vw":40.371251},{"c":38.51,"h":40.42,"l":38.39,"n":12542,"o":40.04,"t":"2025-01-22T05:00:00Z","v":698942,"vw":39.096713},{"c":39.01,"h":39.04,"l":38.225,"n":10916,"o":38.4,"t":"2025-01-23T05:00:00Z","v":625429,"vw":38.809135},{"c":38.8,"h":39.26,"l":38.65,"n":9527,"o":38.8,"t":"2025-01-24T05:00:00Z","v":461698,"vw":38.86147},{"c":40.35,"h":40.88,"l":38.5782,"n":14554,"o":38.72,"t":"2025-01-27T05:00:00Z","v":920074,"vw":40.434647},{"c":41.25,"h":41.55,"l":40.35,"n":12050,"o":40.35,"t":"2025-01-28T05:00:00Z","v":579304,"vw":41.255226},{"c":41.04,"h":41.53,"l":40.8885,"n":11045,"o":41.25,"t":"2025-01-29T05:00:00Z","v":521882,"vw":41.138232},{"c":40.49,"h":41.72,"l":40.42,"n":11754,"o":41.51,"t":"2025-01-30T05:00:00Z","v":681542,"vw":40.823245},{"c":39.94,"h":40.86,"l":39.7,"n":12009,"o":40.46,"t":"2025-01-31T05:00:00Z","v":595298,"vw":40.122286},{"c":39.59,"h":39.99,"l":39.09,"n":11015,"o":39.33,"t":"2025-02-03T05:00:00Z","v":480325,"vw":39.600656},{"c":40.17,"h":40.28,"l":39.64,"n":8845,"o":39.64,"t":"2025-02-04T05:00:00Z","v":370271,"vw":40.112709},{"c":39.82,"h":40.105,"l":39.415,"n":10117,"o":40.02,"t":"2025-02-05T05:00:00Z","v":449434,"vw":39.778183},{"c":39.51,"h":39.88,"l":39.2175,"n":10098,"o":39.72,"t":"2025-02-06T05:00:00Z","v":441906,"vw":39.46868},{"c":39.56,"h":39.91,"l":39.29,"n":13238,"o":39.61,"t":"2025-02-07T05:00:00Z","v":688929,"vw":39.619105},{"c":39.66,"h":40.1,"l":39.48,"n":10298,"o":39.84,"t":"2025-02-10T05:00:00Z","v":537455,"vw":39.793644},{"c":40.1,"h":40.265,"l":39.39,"n":11101,"o":39.39,"t":"2025-02-11T05:00:00Z","v":802535,"vw":39.991188},{"c":39.67,"h":40.07,"l":39.37,"n":10080,"o":39.52,"t":"2025-02-12T05:00:00Z","v":562265,"vw":39.682219},{"c":40.55,"h":40.74,"l":39.38,"n":15431,"o":39.83,"t":"2025-02-13T05:00:00Z","v":742539,"vw":40.344901},{"c":37.34,"h":40.4858,"l":37.21,"n":25031,"o":40.03,"t":"2025-02-14T05:00:00Z","v":1650885,"vw":37.949417},{"c":38.11,"h":38.13,"l":36.6401,"n":17829,"o":37.3,"t":"2025-02-18T05:00:00Z","v":919477,"vw":37.725123},{"c":37.94,"h":38.22,"l":37.3702,"n":12978,"o":37.72,"t":"2025-02-19T05:00:00Z","v":658875,"vw":37.901228},{"c":36.59,"h":37.735,"l":36.28,"n":13928,"o":37.61,"t":"2025-02-20T05:00:00Z","v":909965,"vw":36.632867},{"c":35.72,"h":36.68,"l":35.28,"n":15811,"o":36.68,"t":"2025-02-21T05:00:00Z","v":1049154,"vw":35.770852},{"c":35.33,"h":35.75,"l":35.21,"n":11727,"o":35.75,"t":"2025-02-24T05:00:00Z","v":756914,"vw":35.455976},{"c":34.61,"h":35.44,"l":34.41,"n":14467,"o":35.13,"t":"2025-02-25T05:00:00Z","v":789019,"vw":34.720607},{"c":34.2,"h":35.04,"l":34.08,"n":14327,"o":34.39,"t":"2025-02-26T05:00:00Z","v":909666,"vw":34.406037},{"c":34.09,"h":34.53,"l":33.62,"n":16485,"o":34.24,"t":"2025-02-27T05:00:00Z","v":835221,"vw":34.188445},{"c":34.31,"h":34.34,"l":33.59,"n":14324,"o":33.82,"t":"2025-02-28T05:00:00Z","v":926501,"vw":34.123881},{"c":33.6,"h":34.63,"l":33.4,"n":16303,"o":34.41,"t":"2025-03-03T05:00:00Z","v":756378,"vw":33.799195},{"c":33.64,"h":34.015,"l":33.1201,"n":18467,"o":33.16,"t":"2025-03-04T05:00:00Z","v":903935,"vw":33.583427},{"c":33.68,"h":34.05,"l":33.33,"n":13217,"o":33.59,"t":"2025-03-05T05:00:00Z","v":820118,"vw":33.703385},{"c":33.96,"h":34.41,"l":33.31,"n":12791,"o":33.32,"t":"2025-03-06T05:00:00Z","v":697994,"vw":33.957403},{"c":35.15,"h":35.31,"l":33.83,"n":19702,"o":33.89,"t":"2025-03-07T05:00:00Z","v":1121633,"vw":34.894182},{"c":35.25,"h":35.66,"l":34.84,"n":17997,"o":34.98,"t":"2025-03-10T04:00:00Z","v":1100744,"vw":35.234008},{"c":35.15,"h":35.7,"l":34.92,"n":13966,"o":35.19,"t":"2025-03-11T04:00:00Z","v":720464,"vw":35.221785},{"c":34.88,"h":35.48,"l":34.735,"n":13780,"o":35.37,"t":"2025-03-12T04:00:00Z","v":729172,"vw":34.988789},{"c":34,"h":34.925,"l":34,"n":11853,"o":34.82,"t":"2025-03-13T04:00:00Z","v":831988,"vw":34.260319},{"c":35.04,"h":35.065,"l":34.08,"n":14847,"o":34.19,"t":"2025-03-14T04:00:00Z","v":821645,"vw":34.823738},{"c":35.08,"h":35.515,"l":34.76,"n":13648,"o":35.01,"t":"2025-03-17T04:00:00Z","v":718534,"vw":35.024632},{"c":34.99,"h":35.11,"l":34.49,"n":10569,"o":34.79,"t":"2025-03-18T04:00:00Z","v":611625,"vw":34.947363},{"c":35.5,"h":35.72,"l":35.09,"n":11360,"o":35.09,"t":"2025-03-19T04:00:00Z","v":533834,"vw":35.472555},{"c":35.44,"h":35.93,"l":35.08,"n":12768,"o":35.08,"t":"2025-03-20T04:00:00Z","v":680756,"vw":35.529488},{"c":35.75,"h":35.96,"l":35.13,"n":15970,"o":35.13,"t":"2025-03-21T04:00:00Z","v":2671011,"vw":35.701695},{"c":36.82,"h":36.88,"l":36.32,"n":13941,"o":36.34,"t":"2025-03-24T04:00:00Z","v":795205,"vw":36.752811},{"c":37.58,"h":37.61,"l":36.9,"n":14466,"o":36.9,"t":"2025-03-25T04:00:00Z","v":1299650,"vw":37.443159},{"c":38.37,"h":38.425,"l":37.54,"n":16300,"o":37.6,"t":"2025-03-26T04:00:00Z","v":965819,"vw":38.159643},{"c":37.97,"h":38.77,"l":37.95,"n":17345,"o":38.39,"t":"2025-03-27T04:00:00Z","v":1014200,"vw":38.211738},{"c":37.21,"h":37.92,"l":37.021,"n":14945,"o":37.8,"t":"2025-03-28T04:00:00Z","v":774781,"vw":37.253346},{"c":37.03,"h":37.24,"l":36.25,"n":16229,"o":36.77,"t":"2025-03-31T04:00:00Z","v":995773,"vw":36.921159},{"c":38.16,"h":38.16,"l":36.71,"n":14470,"o":36.72,"t":"2025-04-01T04:00:00Z","v":739248,"vw":37.94698},{"c":38.37,"h":38.54,"l":37.6,"n":14028,"o":37.6,"t":"2025-04-02T04:00:00Z","v":961097,"vw":38.179676},{"c":37.07,"h":37.565,"l":36.44,"n":22704,"o":37.02,"t":"2025-04-03T04:00:00Z","v":1082819,"vw":37.135107},{"c":35.66,"h":36.74,"l":35.52,"n":21842,"o":35.88,"t":"2025-04-04T04:00:00Z","v":1154835,"vw":36.032738},{"c":33.42,"h":35.81,"l":33.02,"n":28076,"o":34.35,"t":"2025-04-07T04:00:00Z","v":1835653,"vw":33.804953},{"c":32.84,"h":34.74,"l":32.57,"n":20224,"o":34.16,"t":"2025-04-08T04:00:00Z","v":1129095,"vw":33.324858},{"c":35.73,"h":36.12,"l":32.56,"n":19369,"o":32.56,"t":"2025-04-09T04:00:00Z","v":1010484,"vw":34.942864},{"c":34.25,"h":35.16,"l":33.75,"n":16680,"o":34.78,"t":"2025-04-10T04:00:00Z","v":981886,"vw":34.297053},{"c":34.2,"h":34.42,"l":33.55,"n":15615,"o":34.27,"t":"2025-04-11T04:00:00Z","v":818990,"vw":34.131132},{"c":33.84,"h":34.755,"l":33.57,"n":12353,"o":34.63,"t":"2025-04-14T04:00:00Z","v":631556,"vw":33.915861},{"c":33.88,"h":34.04,"l":33.56,"n":11110,"o":33.62,"t":"2025-04-15T04:00:00Z","v":743983,"vw":33.869531},{"c":33.55,"h":34.13,"l":33.31,"n":13192,"o":33.62,"t":"2025-04-16T04:00:00Z","v":633087,"vw":33.655885},{"c":33.06,"h":33.565,"l":32.66,"n":11928,"o":33.25,"t":"2025-04-17T04:00:00Z","v":630564,"vw":33.066597},{"c":32.56,"h":32.88,"l":32.285,"n":11817,"o":32.68,"t":"2025-04-21T04:00:00Z","v":678444,"vw":32.491296},{"c":33.54,"h":33.605,"l":32.51,"n":11437,"o":32.8,"t":"2025-04-22T04:00:00Z","v":633369,"vw":33.312621},{"c":34.42,"h":35,"l":34.09,"n":13357,"o":34.45,"t":"2025-04-23T04:00:00Z","v":651858,"vw":34.479164},{"c":35.13,"h":35.19,"l":34.425,"n":10190,"o":34.55,"t":"2025-04-24T04:00:00Z","v":500485,"vw":35.009554},{"c":35.43,"h":35.58,"l":35.0202,"n":10482,"o":35.29,"t":"2025-04-25T04:00:00Z","v":447852,"vw":35.399341},{"c":35.58,"h":35.75,"l":35.23,"n":10832,"o":35.44,"t":"2025-04-28T04:00:00Z","v":511997,"vw":35.511782},{"c":35.8,"h":35.95,"l":35.32,"n":9347,"o":35.51,"t":"2025-04-29T04:00:00Z","v":417557,"vw":35.727567},{"c":35.08,"h":35.24,"l":34.62,"n":11715,"o":35.24,"t":"2025-04-30T04:00:00Z","v":607083,"vw":35.003353},{"c":35.16,"h":35.55,"l":34.86,"n":7929,"o":35.41,"t":"2025-05-01T04:00:00Z","v":387568,"vw":35.221166},{"c":35.18,"h":35.65,"l":35.12,"n":10733,"o":35.37,"t":"2025-05-02T04:00:00Z","v":516822,"vw":35.270901},{"c":35.03,"h":35.565,"l":34.87,"n":11440,"o":35.05,"t":"2025-05-05T04:00:00Z","v":677832,"vw":35.199817},{"c":34.62,"h":35.22,"l":34.6,"n":15324,"o":34.86,"t":"2025-05-06T04:00:00Z","v":831850,"vw":34.754988},{"c":35.53,"h":35.6,"l":34.825,"n":12262,"o":35.04,"t":"2025-05-07T04:00:00Z","v":669351,"vw":35.335897},{"c":35.74,"h":36.219,"l":35.53,"n":15245,"o":35.83,"t":"2025-05-08T04:00:00Z","v":828608,"vw":35.844117},{"c":38.98,"h":40.25,"l":36.24,"n":26164,"o":37,"t":"2025-05-09T04:00:00Z","v":1417345,"vw":39.190306},{"c":40.3,"h":40.69,"l":39.3642,"n":19547,"o":40.13,"t":"2025-05-12T04:00:00Z","v":1043284,"vw":40.288415},{"c":40.58,"h":41.09,"l":40.34,"n":15898,"o":40.53,"t":"2025-05-13T04:00:00Z","v":744048,"vw":40.6618},{"c":40.93,"h":41.1,"l":40.27,"n":15586,"o":40.3,"t":"2025-05-14T04:00:00Z","v":817335,"vw":40.878907},{"c":39.54,"h":41.22,"l":39.49,"n":13989,"o":41,"t":"2025-05-15T04:00:00Z","v":921767,"vw":39.787592},{"c":39.14,"h":39.72,"l":39.07,"n":12820,"o":39.66,"t":"2025-05-16T04:00:00Z","v":793713,"vw":39.248169},{"c":38.55,"h":38.8786,"l":38.395,"n":13016,"o":38.66,"t":"2025-05-19T04:00:00Z","v":741206,"vw":38.603669},{"c":38.59,"h":38.81,"l":38.3,"n":12896,"o":38.5,"t":"2025-05-20T04:00:00Z","v":1110182,"vw":38.585324},{"c":38.02,"h":38.69,"l":37.83,"n":16617,"o":38.16,"t":"2025-05-21T04:00:00Z","v":1064383,"vw":38.122306},{"c":38.05,"h":38.58,"l":37.855,"n":10577,"o":38.08,"t":"2025-05-22T04:00:00Z","v":543283,"vw":38.13223},{"c":37.4,"h":37.8,"l":37.34,"n":9503,"o":37.53,"t":"2025-05-23T04:00:00Z","v":497228,"vw":37.515895},{"c":38.46,"h":38.52,"l":37.77,"n":12042,"o":37.87,"t":"2025-05-27T04:00:00Z","v":664953,"vw":38.307511},{"c":38.76,"h":38.835,"l":38.29,"n":11162,"o":38.46,"t":"2025-05-28T04:00:00Z","v":562911,"vw":38.682429},{"c":38.67,"h":39.575,"l":38.52,"n":15788,"o":39,"t":"2025-05-29T04:00:00Z","v":752465,"vw":38.800603},{"c":38.17,"h":38.695,"l":37.71,"n":12000,"o":38.63,"t":"2025-05-30T04:00:00Z","v":912820,"vw":38.130242},{"c":37.15,"h":38.1,"l":37.09,"n":16107,"o":37.95,"t":"2025-06-02T04:00:00Z","v":1020554,"vw":37.469533},{"c":37.5,"h":37.56,"l":36.805,"n":11706,"o":37.02,"t":"2025-06-03T04:00:00Z","v":658511,"vw":37.427943},{"c":37.45,"h":37.915,"l":37.14,"n":13411,"o":37.26,"t":"2025-06-04T04:00:00Z","v":741508,"vw":37.601473},{"c":36.8,"h":37.85,"l":36.66,"n":16635,"o":37.6,"t":"2025-06-05T04:00:00Z","v":1122201,"vw":36.931517},{"c":37,"h":37.3,"l":36.715,"n":16008,"o":37.25,"t":"2025-06-06T04:00:00Z","v":840449,"vw":36.988906},{"c":37.02,"h":37.48,"l":36.83,"n":14973,"o":37.07,"t":"2025-06-09T04:00:00Z","v":736918,"vw":37.172173},{"c":37.2,"h":37.55,"l":36.71,"n":14846,"o":37.2,"t":"2025-06-10T04:00:00Z","v":940085,"vw":37.224264},{"c":36.51,"h":37.39,"l":36.455,"n":16863,"o":37.29,"t":"2025-06-11T04:00:00Z","v":1114492,"vw":36.688763},{"c":35.82,"h":36.33,"l":35.59,"n":13187,"o":36.1,"t":"2025-06-12T04:00:00Z","v":858272,"vw":35.858948},{"c":35.41,"h":35.785,"l":35.26,"n":14698,"o":35.5,"t":"2025-06-13T04:00:00Z","v":769485,"vw":35.500021},{"c":35.63,"h":35.89,"l":35.265,"n":15808,"o":35.6,"t":"2025-06-16T04:00:00Z","v":965472,"vw":35.641798},{"c":35.41,"h":35.83,"l":35.2,"n":13778,"o":35.38,"t":"2025-06-17T04:00:00Z","v":784060,"vw":35.48813},{"c":34.65,"h":35.565,"l":34.51,"n":15561,"o":35.35,"t":"2025-06-18T04:00:00Z","v":1056338,"vw":34.826036},{"c":34.48,"h":35.12,"l":34.05,"n":16779,"o":34.83,"t":"2025-06-20T04:00:00Z","v":1831582,"vw":34.445077},{"c":34.17,"h":34.45,"l":33.71,"n":15400,"o":34.34,"t":"2025-06-23T04:00:00Z","v":878797,"vw":34.115786},{"c":34.35,"h":34.64,"l":34.18,"n":13042,"o":34.5,"t":"2025-06-24T04:00:00Z","v":724044,"vw":34.381638},{"c":33.69,"h":34.59,"l":33.665,"n":12634,"o":34.59,"t":"2025-06-25T04:00:00Z","v":770719,"vw":33.877496},{"c":34.18,"h":34.19,"l":33.165,"n":13244,"o":33.88,"t":"2025-06-26T04:00:00Z","v":792169,"vw":33.929796},{"c":34.38,"h":34.4,"l":33.8,"n":14358,"o":34.2,"t":"2025-06-27T04:00:00Z","v":1069005,"vw":34.242236},{"c":34.27,"h":34.8,"l":34.24,"n":13808,"o":34.49,"t":"2025-06-30T04:00:00Z","v":766530,"vw":34.388512},{"c":35.17,"h":35.99,"l":34.16,"n":17680,"o":34.19,"t":"2025-07-01T04:00:00Z","v":1200107,"vw":35.330378},{"c":35.04,"h":35.22,"l":34.63,"n":16026,"o":35.01,"t":"2025-07-02T04:00:00Z","v":848865,"vw":35.012837},{"c":35.21,"h":35.53,"l":34.97,"n":8152,"o":35.02,"t":"2025-07-03T04:00:00Z","v":452612,"vw":35.230631},{"c":34.56,"h":35.445,"l":34.51,"n":15057,"o":34.94,"t":"2025-07-07T04:00:00Z","v":979062,"vw":34.744434},{"c":34.64,"h":35.1,"l":34.42,"n":13136,"o":34.68,"t":"2025-07-08T04:00:00Z","v":772904,"vw":34.7019},{"c":34.58,"h":34.87,"l":34.19,"n":8689,"o":34.59,"t":"2025-07-09T04:00:00Z","v":547408,"vw":34.520432},{"c":35.11,"h":35.21,"l":34.29,"n":9460,"o":34.48,"t":"2025-07-10T04:00:00Z","v":600991,"vw":35.006935},{"c":34.16,"h":35.03,"l":34.125,"n":11635,"o":34.94,"t":"2025-07-11T04:00:00Z","v":564894,"vw":34.374933},{"c":34.51,"h":34.62,"l":33.96,"n":11615,"o":34.07,"t":"2025-07-14T04:00:00Z","v":745961,"vw":34.412096},{"c":34.28,"h":34.915,"l":34.24,"n":12695,"o":34.53,"t":"2025-07-15T04:00:00Z","v":810046,"vw":34.445887},{"c":34.59,"h":34.88,"l":34.225,"n":11832,"o":34.57,"t":"2025-07-16T04:00:00Z","v":856125,"vw":34.516246},{"c":34.63,"h":35.06,"l":34.455,"n":13466,"o":34.59,"t":"2025-07-17T04:00:00Z","v":873679,"vw":34.759956},{"c":34.46,"h":34.92,"l":34.31,"n":11995,"o":34.66,"t":"2025-07-18T04:00:00Z","v":709105,"vw":34.5103},{"c":34.87,"h":34.97,"l":34.635,"n":10321,"o":34.71,"t":"2025-07-21T04:00:00Z","v":533048,"vw":34.847203},{"c":35.15,"h":35.39,"l":34.885,"n":11958,"o":34.97,"t":"2025-07-22T04:00:00Z","v":580212,"vw":35.166932},{"c":35.26,"h":35.325,"l":34.8,"n":10351,"o":35.23,"t":"2025-07-23T04:00:00Z","v":459793,"vw":35.133853},{"c":35.07,"h":35.31,"l":34.97,"n":11808,"o":35.1,"t":"2025-07-24T04:00:00Z","v":497010,"vw":35.131069},{"c":34.7,"h":35.29,"l":34.671,"n":9768,"o":35.29,"t":"2025-07-25T04:00:00Z","v":486251,"vw":34.836214},{"c":34.9,"h":35,"l":34.57,"n":14772,"o":34.83,"t":"2025-07-28T04:00:00Z","v":800867,"vw":34.840976},{"c":34.68,"h":35.02,"l":34.68,"n":13274,"o":34.97,"t":"2025-07-29T04:00:00Z","v":575258,"vw":34.780633},{"c":34.9,"h":35.26,"l":34.585,"n":11701,"o":34.75,"t":"2025-07-30T04:00:00Z","v":533013,"vw":34.904568},{"c":34.43,"h":35.26,"l":34.28,"n":14020,"o":34.83,"t":"2025-07-31T04:00:00Z","v":699184,"vw":34.564982},{"c":33.04,"h":34.18,"l":33.035,"n":14746,"o":34.18,"t":"2025-08-01T04:00:00Z","v":654195,"vw":33.214422},{"c":33.9,"h":33.9,"l":33.14,"n":13260,"o":33.33,"t":"2025-08-04T04:00:00Z","v":741818,"vw":33.697032},{"c":33.54,"h":33.965,"l":33.245,"n":15895,"o":33.81,"t":"2025-08-05T04:00:00Z","v":853091,"vw":33.508159},{"c":34.15,"h":34.27,"l":33.44,"n":11725,"o":33.53,"t":"2025-08-06T04:00:00Z","v":768832,"vw":34.083711},{"c":34.18,"h":34.64,"l":33.61,"n":25119,"o":34.42,"t":"2025-08-07T04:00:00Z","v":1659853,"vw":34.127701},{"c":31.03,"h":32.45,"l":30.85,"n":39903,"o":31.85,"t":"2025-08-08T04:00:00Z","v":2719572,"vw":31.462133},{"c":30.48,"h":31.18,"l":29.96,"n":23334,"o":31.02,"t":"2025-08-11T04:00:00Z","v":1597698,"vw":30.431481},{"c":31.06,"h":31.17,"l":30.37,"n":17907,"o":30.68,"t":"2025-08-12T04:00:00Z","v":994341,"vw":30.97637},{"c":32.01,"h":32.11,"l":30.875,"n":15528,"o":31.07,"t":"2025-08-13T04:00:00Z","v":889643,"vw":31.761994},{"c":31.15,"h":31.76,"l":30.77,"n":15931,"o":31.72,"t":"2025-08-14T04:00:00Z","v":1082194,"vw":31.134935},{"c":31.03,"h":31.41,"l":30.9,"n":17889,"o":31.28,"t":"2025-08-15T04:00:00Z","v":1096000,"vw":31.073125},{"c":31.04,"h":31.23,"l":30.805,"n":13957,"o":30.99,"t":"2025-08-18T04:00:00Z","v":726773,"vw":31.010753},{"c":31,"h":31.48,"l":30.88,"n":11413,"o":31.24,"t":"2025-08-19T04:00:00Z","v":692768,"vw":31.039802},{"c":31.02,"h":31.215,"l":30.63,"n":15310,"o":31.04,"t":"2025-08-20T04:00:00Z","v":909887,"vw":30.92831},{"c":31.22,"h":31.3,"l":30.6,"n":18482,"o":30.87,"t":"2025-08-21T04:00:00Z","v":1280211,"vw":31.077694},{"c":32.45,"h":32.535,"l":31.315,"n":18970,"o":31.44,"t":"2025-08-22T04:00:00Z","v":1160452,"vw":32.274419},{"c":32.27,"h":32.51,"l":32.215,"n":14682,"o":32.33,"t":"2025-08-25T04:00:00Z","v":795114,"vw":32.340135},{"c":31.43,"h":32.35,"l":31.153,"n":14832,"o":32.2,"t":"2025-08-26T04:00:00Z","v":1071396,"vw":31.476909},{"c":31.51,"h":31.65,"l":31.2,"n":13519,"o":31.48,"t":"2025-08-27T04:00:00Z","v":671058,"vw":31.485504},{"c":31.29,"h":31.69,"l":31.2,"n":12672,"o":31.68,"t":"2025-08-28T04:00:00Z","v":676995,"vw":31.322122},{"c":31.62,"h":31.815,"l":31.315,"n":15038,"o":31.39,"t":"2025-08-29T04:00:00Z","v":890922,"vw":31.6268},{"c":31.39,"h":31.41,"l":31.0101,"n":13660,"o":31.17,"t":"2025-09-02T04:00:00Z","v":641556,"vw":31.306479},{"c":31.52,"h":31.94,"l":31.38,"n":14616,"o":31.45,"t":"2025-09-03T04:00:00Z","v":900750,"vw":31.547025},{"c":31.7,"h":31.76,"l":31.2,"n":13053,"o":31.55,"t":"2025-09-04T04:00:00Z","v":602272,"vw":31.620708},{"c":32,"h":32.31,"l":31.68,"n":11616,"o":31.72,"t":"2025-09-05T04:00:00Z","v":657942,"vw":31.927694},{"c":31.74,"h":32.055,"l":31.71,"n":14172,"o":31.99,"t":"2025-09-08T04:00:00Z","v":684375,"vw":31.840619},{"c":31.7,"h":31.865,"l":31.5,"n":15548,"o":31.74,"t":"2025-09-09T04:00:00Z","v":629883,"vw":31.687669},{"c":31.2,"h":31.72,"l":31,"n":17027,"o":31.72,"t":"2025-09-10T04:00:00Z","v":905256,"vw":31.211071},{"c":31.74,"h":31.74,"l":30.87,"n":21382,"o":31.27,"t":"2025-09-11T04:00:00Z","v":1050996,"vw":31.447164},{"c":30.93,"h":31.7,"l":30.92,"n":16616,"o":31.6,"t":"2025-09-12T04:00:00Z","v":820036,"vw":31.068109},{"c":31.48,"h":31.65,"l":31.06,"n":16343,"o":31.21,"t":"2025-09-15T04:00:00Z","v":882798,"vw":31.463806},{"c":31.46,"h":31.52,"l":31.1,"n":12370,"o":31.48,"t":"2025-09-16T04:00:00Z","v":636074,"vw":31.387276},{"c":31.76,"h":32.31,"l":31.42,"n":13675,"o":31.42,"t":"2025-09-17T04:00:00Z","v":670620,"vw":31.770408},{"c":32.13,"h":32.21,"l":31.83,"n":14952,"o":31.83,"t":"2025-09-18T04:00:00Z","v":817923,"vw":32.062996},{"c":31.83,"h":32.17,"l":31.76,"n":15535,"o":32.08,"t":"2025-09-19T04:00:00Z","v":2281583,"vw":31.860717},{"c":31.74,"h":32.095,"l":31.74,"n":13319,"o":31.88,"t":"2025-09-22T04:00:00Z","v":698540,"vw":31.818637},{"c":31.38,"h":31.95,"l":31.37,"n":15152,"o":31.74,"t":"2025-09-23T04:00:00Z","v":1179969,"vw":31.516753},{"c":31.44,"h":31.71,"l":31.285,"n":13036,"o":31.42,"t":"2025-09-24T04:00:00Z","v":544576,"vw":31.435754},{"c":31.3,"h":31.37,"l":30.9745,"n":11431,"o":31.37,"t":"2025-09-25T04:00:00Z","v":470864,"vw":31.212336},{"c":31.48,"h":31.575,"l":31.2,"n":13503,"o":31.24,"t":"2025-09-26T04:00:00Z","v":822877,"vw":31.449871},{"c":31.37,"h":31.615,"l":31.24,"n":13645,"o":31.6,"t":"2025-09-29T04:00:00Z","v":597353,"vw":31.376454},{"c":31.2,"h":32.025,"l":30.91,"n":15276,"o":31.52,"t":"2025-09-30T04:00:00Z","v":780338,"vw":31.235075},{"c":31.46,"h":31.74,"l":30.9,"n":19440,"o":30.92,"t":"2025-10-01T04:00:00Z","v":920138,"vw":31.501431},{"c":31.72,"h":31.74,"l":30.93,"n":16384,"o":31.43,"t":"2025-10-02T04:00:00Z","v":841214,"vw":31.472926},{"c":31.81,"h":32.185,"l":31.68,"n":18052,"o":31.76,"t":"2025-10-03T04:00:00Z","v":797077,"vw":31.915806},{"c":32.82,"h":32.925,"l":31.7,"n":16851,"o":31.85,"t":"2025-10-06T04:00:00Z","v":1064581,"vw":32.655536},{"c":31.16,"h":32.8559,"l":31.13,"n":19342,"o":32.85,"t":"2025-10-07T04:00:00Z","v":1121050,"vw":31.374582},{"c":31.64,"h":31.82,"l":31,"n":12872,"o":31.31,"t":"2025-10-08T04:00:00Z","v":597721,"vw":31.578472},{"c":31.18,"h":31.59,"l":30.91,"n":13992,"o":31.59,"t":"2025-10-09T04:00:00Z","v":680675,"vw":31.130589},{"c":30.27,"h":31.325,"l":30.04,"n":13820,"o":31.29,"t":"2025-10-10T04:00:00Z","v":678539,"vw":30.352177},{"c":33.83,"h":33.95,"l":31.68,"n":30097,"o":32.25,"t":"2025-10-13T04:00:00Z","v":1891304,"vw":33.340827},{"c":33.7,"h":33.79,"l":33.07,"n":22554,"o":33.36,"t":"2025-10-14T04:00:00Z","v":1175861,"vw":33.545564},{"c":33.47,"h":34,"l":33.2532,"n":15226,"o":33.45,"t":"2025-10-15T04:00:00Z","v":957336,"vw":33.562345},{"c":32.66,"h":33.59,"l":32.3,"n":14394,"o":33.52,"t":"2025-10-16T04:00:00Z","v":718388,"vw":32.749988},{"c":32.48,"h":32.69,"l":32.315,"n":11774,"o":32.46,"t":"2025-10-17T04:00:00Z","v":458638,"vw":32.493136},{"c":32.89,"h":33.08,"l":32.56,"n":11252,"o":32.56,"t":"2025-10-20T04:00:00Z","v":610581,"vw":32.868473},{"c":33.29,"h":33.54,"l":32.75,"n":8392,"o":32.8,"t":"2025-10-21T04:00:00Z","v":390094,"vw":33.303907},{"c":33.37,"h":33.505,"l":32.92,"n":12119,"o":33.13,"t":"2025-10-22T04:00:00Z","v":469271,"vw":33.269776},{"c":33.14,"h":33.475,"l":33.07,"n":11991,"o":33.09,"t":"2025-10-23T04:00:00Z","v":627124,"vw":33.176555},{"c":33.05,"h":33.65,"l":33,"n":10905,"o":33.54,"t":"2025-10-24T04:00:00Z","v":410379,"vw":33.246782},{"c":32.99,"h":33.3699,"l":32.88,"n":12878,"o":33.04,"t":"2025-10-27T04:00:00Z","v":456609,"vw":33.053248},{"c":32.49,"h":32.85,"l":32.45,"n":13136,"o":32.74,"t":"2025-10-28T04:00:00Z","v":530866,"vw":32.574858},{"c":31.97,"h":32.41,"l":31.8025,"n":14486,"o":32.41,"t":"2025-10-29T04:00:00Z","v":653574,"vw":31.99529},{"c":32.19,"h":32.37,"l":31.385,"n":18010,"o":31.76,"t":"2025-10-30T04:00:00Z","v":912259,"vw":32.190734},{"c":32.98,"h":33.15,"l":32.22,"n":17533,"o":32.23,"t":"2025-10-31T04:00:00Z","v":1005024,"vw":32.89234},{"c":33.06,"h":33.29,"l":32.785,"n":18320,"o":32.98,"t":"2025-11-03T05:00:00Z","v":873909,"vw":33.096624},{"c":31.38,"h":33,"l":31.33,"n":16231,"o":32.68,"t":"2025-11-04T05:00:00Z","v":838763,"vw":31.761872},{"c":32.16,"h":32.28,"l":31.3,"n":16580,"o":31.48,"t":"2025-11-05T05:00:00Z","v":822554,"vw":32.05257},{"c":32.13,"h":32.485,"l":31.915,"n":23833,"o":32.24,"t":"2025-11-06T05:00:00Z","v":1324337,"vw":32.215665},{"c":28.91,"h":34.49,"l":28.705,"n":34713,"o":34.04,"t":"2025-11-07T05:00:00Z","v":1973972,"vw":29.335895},{"c":29.21,"h":29.35,"l":27.9075,"n":25219,"o":28.88,"t":"2025-11-10T05:00:00Z","v":1500105,"vw":28.763436},{"c":29.34,"h":29.46,"l":28.955,"n":14781,"o":29.15,"t":"2025-11-11T05:00:00Z","v":757131,"vw":29.272578},{"c":29.73,"h":30.08,"l":29.3,"n":17452,"o":29.3,"t":"2025-11-12T05:00:00Z","v":863934,"vw":29.797835},{"c":29.09,"h":29.65,"l":28.909,"n":17696,"o":29.44,"t":"2025-11-13T05:00:00Z","v":797215,"vw":29.11016},{"c":28.31,"h":28.85,"l":28.14,"n":16808,"o":28.72,"t":"2025-11-14T05:00:00Z","v":753380,"vw":28.356337},{"c":27.51,"h":28.33,"l":27.49,"n":17496,"o":28.3,"t":"2025-11-17T05:00:00Z","v":863024,"vw":27.755802},{"c":28.11,"h":28.47,"l":27.2925,"n":18257,"o":27.4,"t":"2025-11-18T05:00:00Z","v":1077280,"vw":28.155868},{"c":28.78,"h":28.92,"l":28.09,"n":18942,"o":28.09,"t":"2025-11-19T05:00:00Z","v":991301,"vw":28.743915},{"c":28.85,"h":29.22,"l":28.4258,"n":18200,"o":29,"t":"2025-11-20T05:00:00Z","v":998730,"vw":28.751425},{"c":28.8,"h":29.163,"l":28.69,"n":29981,"o":28.88,"t":"2025-11-21T05:00:00Z","v":2150122,"vw":28.907798},{"c":28.64,"h":29.015,"l":28.64,"n":21670,"o":28.85,"t":"2025-11-24T05:00:00Z","v":1732957,"vw":28.785354},{"c":29.38,"h":29.41,"l":28.76,"n":23691,"o":28.82,"t":"2025-11-25T05:00:00Z","v":1570295,"vw":29.128939},{"c":29.04,"h":29.6,"l":29.04,"n":15374,"o":29.26,"t":"2025-11-26T05:00:00Z","v":948671,"vw":29.198833},{"c":28.91,"h":29.265,"l":28.76,"n":9190,"o":28.87,"t":"2025-11-28T05:00:00Z","v":361035,"vw":29.001061},{"c":28.62,"h":28.91,"l":28.4124,"n":16830,"o":28.62,"t":"2025-12-01T05:00:00Z","v":1246276,"vw":28.653825},{"c":29.62,"h":29.88,"l":28.76,"n":22920,"o":28.85,"t":"2025-12-02T05:00:00Z","v":1519978,"vw":29.513135},{"c":30.13,"h":30.3882,"l":29.73,"n":12596,"o":29.8,"t":"2025-12-03T05:00:00Z","v":979675,"vw":30.052383},{"c":29.97,"h":30.34,"l":29.9256,"n":16754,"o":30.16,"t":"2025-12-04T05:00:00Z","v":1124494,"vw":30.07503},{"c":29.68,"h":30.22,"l":29.66,"n":13042,"o":29.75,"t":"2025-12-05T05:00:00Z","v":858430,"vw":29.783343},{"c":29.45,"h":30.03,"l":29.345,"n":16314,"o":29.82,"t":"2025-12-08T05:00:00Z","v":733304,"vw":29.535811},{"c":29.91,"h":29.97,"l":29.31,"n":12937,"o":29.32,"t":"2025-12-09T05:00:00Z","v":691817,"vw":29.818548},{"c":29.87,"h":30.045,"l":29.54,"n":14058,"o":29.77,"t":"2025-12-10T05:00:00Z","v":691595,"vw":29.808752},{"c":29.9,"h":30.38,"l":29.78,"n":14230,"o":30,"t":"2025-12-11T05:00:00Z","v":688218,"vw":29.945317},{"c":30.52,"h":30.94,"l":29.96,"n":15949,"o":30.11,"t":"2025-12-12T05:00:00Z","v":947996,"vw":30.528671},{"c":30.64,"h":30.83,"l":30.28,"n":15867,"o":30.44,"t":"2025-12-15T05:00:00Z","v":1023007,"vw":30.568859},{"c":30.62,"h":30.7,"l":30.04,"n":17327,"o":30.33,"t":"2025-12-16T05:00:00Z","v":1146917,"vw":30.483913},{"c":30.96,"h":31.29,"l":30.225,"n":13959,"o":30.49,"t":"2025-12-17T05:00:00Z","v":831152,"vw":30.989193},{"c":31.06,"h":31.42,"l":30.97,"n":14448,"o":31.11,"t":"2025-12-18T05:00:00Z","v":769511,"vw":31.114333},{"c":31.3,"h":31.43,"l":30.925,"n":12273,"o":30.96,"t":"2025-12-19T05:00:00Z","v":1694291,"vw":31.258465},{"c":31.03,"h":31.72,"l":30.955,"n":16557,"o":31.4,"t":"2025-12-22T05:00:00Z","v":1039293,"vw":31.221356},{"c":30.45,"h":31.095,"l":30.35,"n":14072,"o":30.83,"t":"2025-12-23T05:00:00Z","v":643374,"vw":30.524404},{"c":30.77,"h":30.78,"l":30.385,"n":6339,"o":30.49,"t":"2025-12-24T05:00:00Z","v":390890,"vw":30.678936},{"c":30.38,"h":30.87,"l":30.29,"n":11068,"o":30.69,"t":"2025-12-26T05:00:00Z","v":667697,"vw":30.416703},{"c":30.18,"h":30.54,"l":29.88,"n":12624,"o":30.3,"t":"2025-12-29T05:00:00Z","v":769719,"vw":30.14074},{"c":30.13,"h":30.455,"l":29.95,"n":11458,"o":30.01,"t":"2025-12-30T05:00:00Z","v":788844,"vw":30.20731},{"c":30.39,"h":30.58,"l":29.96,"n":11414,"o":30.06,"t":"2025-12-31T05:00:00Z","v":625424,"vw":30.309472},{"c":30.2,"h":30.545,"l":29.85,"n":19099,"o":30.43,"t":"2026-01-02T05:00:00Z","v":1214732,"vw":30.191202},{"c":30.37,"h":30.9,"l":30,"n":14798,"o":30.2,"t":"2026-01-05T05:00:00Z","v":999289,"vw":30.526597},{"c":30.59,"h":30.73,"l":30.09,"n":15674,"o":30.33,"t":"2026-01-06T05:00:00Z","v":863543,"vw":30.550246},{"c":30.29,"h":30.89,"l":30.19,"n":14596,"o":30.64,"t":"2026-01-07T05:00:00Z","v":866001,"vw":30.357663},{"c":30.31,"h":30.44,"l":30.09,"n":13420,"o":30.2,"t":"2026-01-08T05:00:00Z","v":874852,"vw":30.301982},{"c":30.85,"h":31.12,"l":30.1235,"n":14263,"o":30.29,"t":"2026-01-09T05:00:00Z","v":1019934,"vw":30.731175},{"c":30.55,"h":30.865,"l":29.64,"n":15156,"o":30.79,"t":"2026-01-12T05:00:00Z","v":820550,"vw":30.408077},{"c":29.39,"h":30.29,"l":29.33,"n":16225,"o":30.29,"t":"2026-01-13T05:00:00Z","v":982170,"vw":29.531642},{"c":29.21,"h":29.59,"l":28.9,"n":13675,"o":29.28,"t":"2026-01-14T05:00:00Z","v":800736,"vw":29.163368},{"c":29.16,"h":29.265,"l":28.77,"n":13682,"o":29.26,"t":"2026-01-15T05:00:00Z","v":831233,"vw":29.050803},{"c":28.13,"h":28.98,"l":28.08,"n":14896,"o":28.98,"t":"2026-01-16T05:00:00Z","v":842782,"vw":28.306031},{"c":28.03,"h":28.31,"l":27.71,"n":19445,"o":28.08,"t":"2026-01-20T05:00:00Z","v":1139734,"vw":28.002457},{"c":28.49,"h":28.77,"l":27.78,"n":15293,"o":28.02,"t":"2026-01-21T05:00:00Z","v":674331,"vw":28.431998},{"c":29.16,"h":29.58,"l":28.526,"n":13822,"o":28.84,"t":"2026-01-22T05:00:00Z","v":794718,"vw":29.211396},{"c":28.28,"h":29.36,"l":28.1,"n":15252,"o":29.03,"t":"2026-01-23T05:00:00Z","v":1002236,"vw":28.415863},{"c":28.32,"h":28.78,"l":27.83,"n":19914,"o":28.44,"t":"2026-01-26T05:00:00Z","v":1126682,"vw":28.32382},{"c":27.31,"h":28.375,"l":26.96,"n":19191,"o":28.3,"t":"2026-01-27T05:00:00Z","v":1404686,"vw":27.326568},{"c":27.5,"h":27.955,"l":27.24,"n":18261,"o":27.47,"t":"2026-01-28T05:00:00Z","v":1185208,"vw":27.637804},{"c":27.5,"h":27.59,"l":27.175,"n":14557,"o":27.31,"t":"2026-01-29T05:00:00Z","v":1083289,"vw":27.431279},{"c":27.38,"h":27.58,"l":27.05,"n":16970,"o":27.25,"t":"2026-01-30T05:00:00Z","v":1239558,"vw":27.347191},{"c":27.4,"h":27.65,"l":27.12,"n":16464,"o":27.4,"t":"2026-02-02T05:00:00Z","v":902870,"vw":27.452511},{"c":25.07,"h":27.16,"l":24.92,"n":25621,"o":27.01,"t":"2026-02-03T05:00:00Z","v":1678153,"vw":25.446707},{"c":24.25,"h":25.41,"l":24.195,"n":30319,"o":25,"t":"2026-02-04T05:00:00Z","v":2171328,"vw":24.566886},{"c":24.04,"h":24.58,"l":23.915,"n":29029,"o":24.21,"t":"2026-02-05T05:00:00Z","v":1810811,"vw":24.140701},{"c":24.42,"h":24.65,"l":24.08,"n":21322,"o":24.27,"t":"2026-02-06T05:00:00Z","v":1569695,"vw":24.386433},{"c":24.1,"h":24.4182,"l":23.8,"n":22413,"o":24.2,"t":"2026-02-09T05:00:00Z","v":1355528,"vw":24.051402},{"c":24.34,"h":24.755,"l":24.1701,"n":18810,"o":24.3,"t":"2026-02-10T05:00:00Z","v":1084927,"vw":24.34349},{"c":23.21,"h":24.385,"l":22.525,"n":29969,"o":24.27,"t":"2026-02-11T05:00:00Z","v":1840342,"vw":23.075588},{"c":22.83,"h":23.415,"l":22.19,"n":32902,"o":23.34,"t":"2026-02-12T05:00:00Z","v":2673013,"vw":22.670057},{"c":20.98,"h":21.9,"l":20.03,"n":61762,"o":21.79,"t":"2026-02-13T05:00:00Z","v":4609006,"vw":20.722687},{"c":20.68,"h":20.81,"l":19.61,"n":39773,"o":20.78,"t":"2026-02-17T05:00:00Z","v":2890229,"vw":20.368464},{"c":21.69,"h":21.69,"l":20.25,"n":28651,"o":20.68,"t":"2026-02-18T05:00:00Z","v":1944911,"vw":21.35848},{"c":21.48,"h":22.09,"l":21.31,"n":30618,"o":21.71,"t":"2026-02-19T05:00:00Z","v":2667404,"vw":21.620724},{"c":21.25,"h":21.93,"l":21.16,"n":25778,"o":21.33,"t":"2026-02-20T05:00:00Z","v":1791014,"vw":21.355989},{"c":20.2,"h":21.03,"l":20.1,"n":22013,"o":21.02,"t":"2026-02-23T05:00:00Z","v":1537554,"vw":20.314012},{"c":19.78,"h":20.15,"l":19.6,"n":29285,"o":20.06,"t":"2026-02-24T05:00:00Z","v":1897807,"vw":19.789367},{"c":21.24,"h":21.27,"l":20,"n":27635,"o":20.03,"t":"2026-02-25T05:00:00Z","v":2013949,"vw":20.936238},{"c":22.08,"h":22.29,"l":21.28,"n":28246,"o":21.28,"t":"2026-02-26T05:00:00Z","v":1794002,"vw":21.983523},{"c":22.29,"h":22.29,"l":21.57,"n":22928,"o":21.74,"t":"2026-02-27T05:00:00Z","v":2172440,"vw":22.133344},{"c":22.6,"h":22.745,"l":21.78,"n":23291,"o":21.78,"t":"2026-03-02T05:00:00Z","v":1569815,"vw":22.562604},{"c":23.18,"h":23.27,"l":22.32,"n":27043,"o":22.41,"t":"2026-03-03T05:00:00Z","v":2216963,"vw":22.977864},{"c":23.74,"h":23.94,"l":23.08,"n":24907,"o":23.21,"t":"2026-03-04T05:00:00Z","v":1537299,"vw":23.72169},{"c":24.27,"h":24.6,"l":23.755,"n":25527,"o":23.85,"t":"2026-03-05T05:00:00Z","v":1644890,"vw":24.339046},{"c":24.53,"h":24.565,"l":23.98,"n":23166,"o":24.15,"t":"2026-03-06T05:00:00Z","v":1229645,"vw":24.337848},{"c":24.22,"h":24.43,"l":23.555,"n":22874,"o":24.19,"t":"2026-03-09T04:00:00Z","v":1382166,"vw":24.041825},{"c":24.14,"h":24.37,"l":23.84,"n":22358,"o":24.06,"t":"2026-03-10T04:00:00Z","v":1479819,"vw":24.15804},{"c":24.7,"h":24.82,"l":23.94,"n":21236,"o":24.23,"t":"2026-03-11T04:00:00Z","v":1468583,"vw":24.530407},{"c":24.05,"h":25.01,"l":23.965,"n":26293,"o":24.61,"t":"2026-03-12T04:00:00Z","v":1949812,"vw":24.196222},{"c":23.83,"h":24.24,"l":23.749,"n":24842,"o":24.04,"t":"2026-03-13T04:00:00Z","v":1598421,"vw":23.89335},{"c":23.65,"h":24.1,"l":23.55,"n":21705,"o":23.79,"t":"2026-03-16T04:00:00Z","v":1341958,"vw":23.722373},{"c":24.33,"h":24.505,"l":23.685,"n":19575,"o":23.73,"t":"2026-03-17T04:00:00Z","v":1103688,"vw":24.305288},{"c":24.32,"h":24.53,"l":24.09,"n":18099,"o":24.09,"t":"2026-03-18T04:00:00Z","v":1187221,"vw":24.325168},{"c":24.41,"h":24.71,"l":24.07,"n":17688,"o":24.11,"t":"2026-03-19T04:00:00Z","v":1057612,"vw":24.406331},{"c":24.56,"h":24.65,"l":24.01,"n":16688,"o":24.35,"t":"2026-03-20T04:00:00Z","v":1956075,"vw":24.531259},{"c":24.83,"h":25.16,"l":24.27,"n":18436,"o":24.27,"t":"2026-03-23T04:00:00Z","v":1138661,"vw":24.788842},{"c":24.12,"h":24.74,"l":24.09,"n":18704,"o":24.74,"t":"2026-03-24T04:00:00Z","v":1103826,"vw":24.211232},{"c":24.21,"h":24.64,"l":23.445,"n":21494,"o":24.43,"t":"2026-03-25T04:00:00Z","v":1286748,"vw":24.032167},{"c":24.75,"h":25.04,"l":24.05,"n":15410,"o":24.05,"t":"2026-03-26T04:00:00Z","v":893084,"vw":24.791041},{"c":24.36,"h":24.62,"l":24.115,"n":16774,"o":24.47,"t":"2026-03-27T04:00:00Z","v":1113203,"vw":24.390091},{"c":24.81,"h":25.01,"l":24.275,"n":18640,"o":24.33,"t":"2026-03-30T04:00:00Z","v":993892,"vw":24.744216},{"c":24.74,"h":25.2,"l":24.655,"n":16046,"o":25.1,"t":"2026-03-31T04:00:00Z","v":838298,"vw":24.812164},{"c":25.19,"h":25.485,"l":24.3,"n":20278,"o":24.72,"t":"2026-04-01T04:00:00Z","v":971994,"vw":25.180819},{"c":25.15,"h":25.56,"l":24.6,"n":22003,"o":25.26,"t":"2026-04-02T04:00:00Z","v":1523122,"vw":25.07341},{"c":25.5,"h":25.79,"l":25.17,"n":12741,"o":25.17,"t":"2026-04-06T04:00:00Z","v":730526,"vw":25.553027},{"c":25.59,"h":25.89,"l":25.5,"n":16370,"o":25.5,"t":"2026-04-07T04:00:00Z","v":1117819,"vw":25.625661},{"c":25.39,"h":26.175,"l":25.29,"n":19101,"o":25.96,"t":"2026-04-08T04:00:00Z","v":1340039,"vw":25.576869},{"c":25.57,"h":25.59,"l":25.02,"n":14351,"o":25.38,"t":"2026-04-09T04:00:00Z","v":997140,"vw":25.46329},{"c":25.46,"h":25.82,"l":25.11,"n":15271,"o":25.52,"t":"2026-04-10T04:00:00Z","v":754906,"vw":25.380642},{"c":25.78,"h":25.99,"l":25.29,"n":13977,"o":25.44,"t":"2026-04-13T04:00:00Z","v":852316,"vw":25.755434},{"c":26.19,"h":26.33,"l":25.85,"n":14431,"o":25.91,"t":"2026-04-14T04:00:00Z","v":968914,"vw":26.164964},{"c":26.93,"h":27.19,"l":26.225,"n":14712,"o":26.26,"t":"2026-04-15T04:00:00Z","v":847320,"vw":26.963512},{"c":27.42,"h":27.535,"l":27.14,"n":12868,"o":27.17,"t":"2026-04-16T04:00:00Z","v":661879,"vw":27.41383},{"c":27.94,"h":28.05,"l":27.62,"n":13789,"o":27.72,"t":"2026-04-17T04:00:00Z","v":699797,"vw":27.876663},{"c":28.16,"h":28.3,"l":27.63,"n":14177,"o":27.81,"t":"2026-04-20T04:00:00Z","v":822760,"vw":28.137948},{"c":29.03,"h":29.485,"l":28.13,"n":20347,"o":28.27,"t":"2026-04-21T04:00:00Z","v":1383860,"vw":29.057202},{"c":29.06,"h":29.5871,"l":28.79,"n":21222,"o":29.09,"t":"2026-04-22T04:00:00Z","v":1153161,"vw":29.033754},{"c":28.32,"h":28.76,"l":27.75,"n":20214,"o":28.65,"t":"2026-04-23T04:00:00Z","v":1119381,"vw":28.368007},{"c":28.74,"h":28.775,"l":28.1764,"n":12900,"o":28.47,"t":"2026-04-24T04:00:00Z","v":635486,"vw":28.613673},{"c":29.11,"h":29.32,"l":28.275,"n":16698,"o":28.63,"t":"2026-04-27T04:00:00Z","v":774176,"vw":29.086907},{"c":27.74,"h":29.58,"l":27.58,"n":22882,"o":29.25,"t":"2026-04-28T04:00:00Z","v":1414111,"vw":28.030318},{"c":28.01,"h":28.6,"l":27.53,"n":18362,"o":27.7,"t":"2026-04-29T04:00:00Z","v":914495,"vw":28.06529},{"c":27.6,"h":28.74,"l":27.063,"n":19339,"o":28.03,"t":"2026-04-30T04:00:00Z","v":946854,"vw":27.705069},{"c":28.9,"h":29.05,"l":27.89,"n":15653,"o":28.17,"t":"2026-05-01T04:00:00Z","v":788970,"vw":28.791058},{"c":28.67,"h":29.38,"l":28.58,"n":17345,"o":28.78,"t":"2026-05-04T04:00:00Z","v":887411,"vw":28.875363},{"c":29.22,"h":29.38,"l":28.74,"n":14753,"o":28.93,"t":"2026-05-05T04:00:00Z","v":787176,"vw":29.169302},{"c":28.31,"h":29.185,"l":28.3,"n":17011,"o":29.14,"t":"2026-05-06T04:00:00Z","v":982808,"vw":28.476183},{"c":28.5,"h":29.31,"l":28.36,"n":22472,"o":28.64,"t":"2026-05-07T04:00:00Z","v":1240811,"vw":28.682701},{"c":27.08,"h":27.84,"l":25,"n":30056,"o":27.28,"t":"2026-05-08T04:00:00Z","v":2020154,"vw":26.541723},{"c":25.28,"h":27.5,"l":25.27,"n":27240,"o":27.06,"t":"2026-05-11T04:00:00Z","v":1769629,"vw":25.951231},{"c":23.09,"h":25.31,"l":22.96,"n":29703,"o":25.16,"t":"2026-05-12T04:00:00Z","v":1931518,"vw":23.492097},{"c":22.86,"h":23.14,"l":22.345,"n":23411,"o":22.78,"t":"2026-05-13T04:00:00Z","v":1697346,"vw":22.856739},{"c":21.08,"h":22.98,"l":21.065,"n":25676,"o":22.81,"t":"2026-05-14T04:00:00Z","v":1604061,"vw":21.555961},{"c":21.65,"h":21.82,"l":20.8,"n":22986,"o":21.19,"t":"2026-05-15T04:00:00Z","v":1379505,"vw":21.571352},{"c":21.79,"h":22.39,"l":21.485,"n":21065,"o":21.52,"t":"2026-05-18T04:00:00Z","v":1385556,"vw":21.821302},{"c":22.59,"h":23.44,"l":22.07,"n":26044,"o":22.13,"t":"2026-05-19T04:00:00Z","v":1777597,"vw":22.613615},{"c":22.47,"h":22.84,"l":21.71,"n":22530,"o":22.4,"t":"2026-05-20T04:00:00Z","v":1304375,"vw":22.529498},{"c":21.84,"h":22.37,"l":21.46,"n":19922,"o":22.35,"t":"2026-05-21T04:00:00Z","v":1618341,"vw":21.868012},{"c":22.39,"h":22.47,"l":21.57,"n":18174,"o":21.57,"t":"2026-05-22T04:00:00Z","v":1094507,"vw":22.218535},{"c":22.93,"h":22.99,"l":22.15,"n":20936,"o":22.15,"t":"2026-05-26T04:00:00Z","v":1280318,"vw":22.694684},{"c":23.45,"h":23.91,"l":22.935,"n":16345,"o":23,"t":"2026-05-27T04:00:00Z","v":1049625,"vw":23.464212},{"c":23.3,"h":23.72,"l":23.07,"n":20848,"o":23.53,"t":"2026-05-28T04:00:00Z","v":1211786,"vw":23.296954},{"c":22.8,"h":23.555,"l":22.705,"n":22882,"o":23.51,"t":"2026-05-29T04:00:00Z","v":2063383,"vw":22.940197},{"c":23.46,"h":23.68,"l":22.51,"n":21949,"o":22.84,"t":"2026-06-01T04:00:00Z","v":1612401,"vw":23.181511},{"c":23.07,"h":23.56,"l":22.75,"n":20017,"o":23.16,"t":"2026-06-02T04:00:00Z","v":1489474,"vw":23.131575},{"c":22.02,"h":22.83,"l":21.64,"n":20997,"o":22.83,"t":"2026-06-03T04:00:00Z","v":1410639,"vw":21.964867},{"c":23.63,"h":23.68,"l":22.11,"n":19234,"o":22.31,"t":"2026-06-04T04:00:00Z","v":1393736,"vw":23.414985},{"c":23.25,"h":24.13,"l":22.79,"n":18145,"o":23.91,"t":"2026-06-05T04:00:00Z","v":917571,"vw":23.200309},{"c":22.96,"h":23.275,"l":22.55,"n":15520,"o":22.78,"t":"2026-06-08T04:00:00Z","v":1018321,"vw":23.002293},{"c":23.74,"h":23.815,"l":22.64,"n":17822,"o":22.66,"t":"2026-06-09T04:00:00Z","v":1018054,"vw":23.532356},{"c":24.28,"h":24.56,"l":23.21,"n":17332,"o":23.38,"t":"2026-06-10T04:00:00Z","v":999990,"vw":24.243075},{"c":23.02,"h":23.45,"l":22.33,"n":21222,"o":23.01,"t":"2026-06-11T04:00:00Z","v":1284501,"vw":22.841495},{"c":23.1,"h":23.4,"l":22.648,"n":12740,"o":23.11,"t":"2026-06-12T04:00:00Z","v":644599,"vw":23.071426},{"c":22.57,"h":23.99,"l":22.21,"n":23715,"o":23.13,"t":"2026-06-15T04:00:00Z","v":1514603,"vw":22.811517},{"c":23.3,"h":23.37,"l":22.4,"n":14760,"o":22.48,"t":"2026-06-16T04:00:00Z","v":1093786,"vw":23.159287},{"c":22.53,"h":23.225,"l":22.215,"n":17096,"o":23,"t":"2026-06-17T04:00:00Z","v":1143764,"vw":22.607963},{"c":22.88,"h":22.99,"l":22.125,"n":15222,"o":22.16,"t":"2026-06-18T04:00:00Z","v":2503375,"vw":22.830566},{"c":22.47,"h":23.24,"l":22.42,"n":16270,"o":22.79,"t":"2026-06-22T04:00:00Z","v":1385692,"vw":22.568083},{"c":22.67,"h":22.9,"l":22.38,"n":15709,"o":22.42,"t":"2026-06-23T04:00:00Z","v":986250,"vw":22.606915},{"c":23.36,"h":23.68,"l":22.675,"n":15663,"o":22.84,"t":"2026-06-24T04:00:00Z","v":1083014,"vw":23.298038},{"c":22.92,"h":23.42,"l":22.51,"n":14917,"o":23.07,"t":"2026-06-25T04:00:00Z","v":928564,"vw":22.875852},{"c":24,"h":24.5,"l":22.91,"n":22072,"o":22.91,"t":"2026-06-26T04:00:00Z","v":4411123,"vw":24.021017},{"c":24.63,"h":24.67,"l":23.87,"n":17827,"o":24.19,"t":"2026-06-29T04:00:00Z","v":1068001,"vw":24.489149},{"c":24.52,"h":25.03,"l":24.3,"n":16012,"o":24.41,"t":"2026-06-30T04:00:00Z","v":902876,"vw":24.663755},{"c":26.25,"h":26.35,"l":24.67,"n":24771,"o":24.95,"t":"2026-07-01T04:00:00Z","v":1806081,"vw":25.694497},{"c":26.52,"h":27.23,"l":26.01,"n":17714,"o":26.4,"t":"2026-07-02T04:00:00Z","v":1276415,"vw":26.441752},{"c":26.34,"h":26.9,"l":25.9,"n":17203,"o":26.31,"t":"2026-07-06T04:00:00Z","v":982745,"vw":26.485667},{"c":26.55,"h":27.155,"l":26.5,"n":17831,"o":26.88,"t":"2026-07-07T04:00:00Z","v":1194377,"vw":26.730006},{"c":25.53,"h":26.7899,"l":25.325,"n":18170,"o":26.4,"t":"2026-07-08T04:00:00Z","v":1558200,"vw":25.687743},{"c":25.55,"h":25.66,"l":24.56,"n":15836,"o":25.1,"t":"2026-07-09T04:00:00Z","v":1383828,"vw":25.485911},{"c":25.81,"h":26.155,"l":25.69,"n":13006,"o":25.99,"t":"2026-07-10T04:00:00Z","v":683870,"vw":25.860236},{"c":26.36,"h":26.82,"l":25.755,"n":17254,"o":25.98,"t":"2026-07-13T04:00:00Z","v":1006881,"vw":26.490042},{"c":25.58,"h":26.05,"l":25.4,"n":16930,"o":25.77,"t":"2026-07-14T04:00:00Z","v":1116022,"vw":25.737963},{"c":26.81,"h":26.98,"l":25.81,"n":17199,"o":25.81,"t":"2026-07-15T04:00:00Z","v":1167010,"vw":26.715057},{"c":27.39,"h":27.61,"l":26.89,"n":15364,"o":27.16,"t":"2026-07-16T04:00:00Z","v":908538,"vw":27.278702},{"c":26.22,"h":27.53,"l":25.97,"n":18579,"o":27.02,"t":"2026-07-17T04:00:00Z","v":952883,"vw":26.294359},{"c":26.33,"h":26.76,"l":25.98,"n":12629,"o":26.17,"t":"2026-07-20T04:00:00Z","v":610978,"vw":26.423796},{"c":25.79,"h":26.605,"l":25.55,"n":16269,"o":25.9,"t":"2026-07-21T04:00:00Z","v":980170,"vw":25.809777},{"c":24.81,"h":26,"l":24.55,"n":14022,"o":25.94,"t":"2026-07-22T04:00:00Z","v":781733,"vw":24.889903},{"c":24.5,"h":26.235,"l":23.94,"n":13714,"o":25.94,"t":"2026-07-23T04:00:00Z","v":989795,"vw":24.521076},{"c":25.1,"h":25.68,"l":24.43,"n":13003,"o":24.6,"t":"2026-07-24T04:00:00Z","v":808231,"vw":25.220351},{"c":26.41,"h":26.81,"l":25.62,"n":17669,"o":25.62,"t":"2026-07-27T04:00:00Z","v":1004348,"vw":26.408187},{"c":27.4,"h":27.65,"l":26.93,"n":15710,"o":26.93,"t":"2026-07-28T04:00:00Z","v":905961,"vw":27.341089},{"c":27.92,"h":28.16,"l":27.13,"n":15215,"o":27.26,"t":"2026-07-29T04:00:00Z","v":849415,"vw":27.835342},{"c":26.27,"h":27.18,"l":25.72,"n":16041,"o":27.16,"t":"2026-07-30T04:00:00Z","v":801689,"vw":26.292793},{"c":26.43,"h":26.515,"l":25.68,"n":15149,"o":25.94,"t":"2026-07-31T04:00:00Z","v":783939,"vw":26.335036},{"c":26.81,"h":27.28,"l":26.18,"n":14161,"o":26.91,"t":"2026-08-03T04:00:00Z","v":796383,"vw":26.794658},{"c":26.63,"h":27.1099,"l":26.33,"n":14430,"o":26.33,"t":"2026-08-04T04:00:00Z","v":908004,"vw":26.640023},{"c":25.69,"h":26.9,"l":25.27,"n":21263,"o":26.63,"t":"2026-08-05T04:00:00Z","v":1415716,"vw":25.892101},{"c":25.04,"h":25.61,"l":24.92,"n":23498,"o":25.3,"t":"2026-08-06T04:00:00Z","v":1439826,"vw":25.138775},{"c":25.56,"h":29.23,"l":25.5,"n":37840,"o":27.11,"t":"2026-08-07T04:00:00Z","v":2133665,"vw":26.706648},{"c":24.55,"h":25.22,"l":23.9,"n":24464,"o":25.22,"t":"2026-08-10T04:00:00Z","v":1641748,"vw":24.452867},{"c":23.61,"h":24.97,"l":23.57,"n":16360,"o":24.41,"t":"2026-08-11T04:00:00Z","v":1069156,"vw":23.964013},{"c":23.64,"h":23.71,"l":22.54,"n":20193,"o":23.19,"t":"2026-08-12T04:00:00Z","v":1484505,"vw":23.175229},{"c":24.39,"h":24.43,"l":23.33,"n":16310,"o":23.38,"t":"2026-08-13T04:00:00Z","v":1022215,"vw":24.021433},{"c":24.7,"h":24.71,"l":24.1,"n":14182,"o":24.58,"t":"2026-08-14T04:00:00Z","v":828008,"vw":24.527553},{"c":23.07,"h":24.34,"l":22.88,"n":19826,"o":24.34,"t":"2026-08-17T04:00:00Z","v":1399114,"vw":23.200825},{"c":23.36,"h":23.82,"l":23.15,"n":17432,"o":23.37,"t":"2026-08-18T04:00:00Z","v":1039889,"vw":23.422677},{"c":23.95,"h":24.49,"l":23.37,"n":15134,"o":23.39,"t":"2026-08-19T04:00:00Z","v":928415,"vw":24.061855},{"c":23.6,"h":24.17,"l":23.3,"n":13967,"o":23.7,"t":"2026-08-20T04:00:00Z","v":762617,"vw":23.613599},{"c":23.46,"h":23.6,"l":23.0253,"n":14808,"o":23.49,"t":"2026-08-21T04:00:00Z","v":764203,"vw":23.338722},{"c":23.83,"h":24.096,"l":23.28,"n":13200,"o":23.4,"t":"2026-08-24T04:00:00Z","v":883938,"vw":23.835706},{"c":23.7,"h":24.013,"l":23.5,"n":9946,"o":23.67,"t":"2026-08-25T04:00:00Z","v":510394,"vw":23.671366},{"c":22.63,"h":23.56,"l":22.43,"n":15211,"o":23.54,"t":"2026-08-26T04:00:00Z","v":1130918,"vw":22.774637},{"c":22.51,"h":22.84,"l":22.24,"n":12358,"o":22.8,"t":"2026-08-27T04:00:00Z","v":765680,"vw":22.570423},{"c":23.18,"h":23.345,"l":22.565,"n":10935,"o":22.63,"t":"2026-08-28T04:00:00Z","v":776538,"vw":23.104336},{"c":22.35,"h":23.225,"l":22.25,"n":14194,"o":23.05,"t":"2026-08-31T04:00:00Z","v":1212948,"vw":22.418644},{"c":22.35,"h":22.755,"l":21.95,"n":15418,"o":22.25,"t":"2026-09-01T04:00:00Z","v":1043118,"vw":22.292465},{"c":22.42,"h":22.9,"l":22.06,"n":14311,"o":22.15,"t":"2026-09-02T04:00:00Z","v":1237837,"vw":22.553962},{"c":22.15,"h":23.5,"l":22.14,"n":14592,"o":22.76,"t":"2026-09-03T04:00:00Z","v":1102664,"vw":22.444391},{"c":21.66,"h":21.955,"l":21.04,"n":20850,"o":21.82,"t":"2026-09-04T04:00:00Z","v":1634435,"vw":21.566299},{"c":20.96,"h":21.5,"l":20.51,"n":18830,"o":21.42,"t":"2026-09-08T04:00:00Z","v":1519276,"vw":20.85672},{"c":20.47,"h":21.015,"l":20.41,"n":18462,"o":20.73,"t":"2026-09-09T04:00:00Z","v":1101574,"vw":20.543959},{"c":20.95,"h":20.99,"l":20.27,"n":21616,"o":20.49,"t":"2026-09-10T04:00:00Z","v":1585466,"vw":20.773413},{"c":21.28,"h":21.46,"l":20.45,"n":18505,"o":20.45,"t":"2026-09-11T04:00:00Z","v":1344285,"vw":21.123526},{"c":21.83,"h":22.16,"l":21.46,"n":17608,"o":21.75,"t":"2026-09-14T04:00:00Z","v":1302871,"vw":21.849817},{"c":21.14,"h":21.53,"l":20.97,"n":15993,"o":21.53,"t":"2026-09-15T04:00:00Z","v":949325,"vw":21.173309},{"c":20.76,"h":21.16,"l":20.705,"n":14059,"o":20.92,"t":"2026-09-16T04:00:00Z","v":891545,"vw":20.854344},{"c":20.27,"h":20.8,"l":20.245,"n":14367,"o":20.72,"t":"2026-09-17T04:00:00Z","v":847890,"vw":20.380897},{"c":19.63,"h":20.4,"l":19.58,"n":17683,"o":20.25,"t":"2026-09-18T04:00:00Z","v":3168783,"vw":19.709916},{"c":19.41,"h":19.8,"l":19.365,"n":18989,"o":19.64,"t":"2026-09-21T04:00:00Z","v":1474479,"vw":19.484851},{"c":18.96,"h":19.74,"l":18.73,"n":18930,"o":19.73,"t":"2026-09-22T04:00:00Z","v":1816223,"vw":19.034017},{"c":17.73,"h":19.11,"l":17.64,"n":24413,"o":18.76,"t":"2026-09-23T04:00:00Z","v":1810497,"vw":17.892306},{"c":18.37,"h":18.41,"l":17.68,"n":24303,"o":17.98,"t":"2026-09-24T04:00:00Z","v":1881792,"vw":18.135082},{"c":18.03,"h":18.67,"l":18.02,"n":13943,"o":18.27,"t":"2026-09-25T04:00:00Z","v":904442,"vw":18.272187},{"c":17.59,"h":17.96,"l":17.265,"n":17947,"o":17.76,"t":"2026-09-28T04:00:00Z","v":1274522,"vw":17.523419},{"c":18.28,"h":18.5,"l":17.4,"n":20875,"o":17.56,"t":"2026-09-29T04:00:00Z","v":1775478,"vw":18.094825},{"c":18.5,"h":18.85,"l":18.23,"n":16963,"o":18.28,"t":"2026-09-30T04:00:00Z","v":1558576,"vw":18.52568},{"c":18.11,"h":18.82,"l":17.6102,"n":19933,"o":18.6,"t":"2026-10-01T04:00:00Z","v":1778502,"vw":18.066403},{"c":18.26,"h":18.3,"l":17.78,"n":17644,"o":18.13,"t":"2026-10-02T04:00:00Z","v":1238887,"vw":18.177965},{"c":18.5,"h":18.87,"l":18.136,"n":15933,"o":18.17,"t":"2026-10-05T04:00:00Z","v":1416434,"vw":18.558366},{"c":18.14,"h":18.79,"l":17.98,"n":14021,"o":18.52,"t":"2026-10-06T04:00:00Z","v":1047732,"vw":18.172213},{"c":18.4,"h":18.8699,"l":17.91,"n":17363,"o":18.17,"t":"2026-10-07T04:00:00Z","v":1536647,"vw":18.402188},{"c":19.37,"h":19.44,"l":18.44,"n":16882,"o":18.44,"t":"2026-10-08T04:00:00Z","v":1970667,"vw":19.192616},{"c":18.59,"h":19.47,"l":18.57,"n":11478,"o":19.3,"t":"2026-10-09T04:00:00Z","v":920006,"vw":18.777285},{"c":18.63,"h":19.5,"l":18.52,"n":14447,"o":18.71,"t":"2026-10-12T04:00:00Z","v":1000005,"vw":18.693432},{"c":18.92,"h":19.18,"l":18.35,"n":12371,"o":18.35,"t":"2026-10-13T04:00:00Z","v":898908,"vw":18.956392},{"c":19.45,"h":19.49,"l":18.72,"n":15932,"o":19,"t":"2026-10-14T04:00:00Z","v":1367584,"vw":19.256632},{"c":20.41,"h":20.525,"l":19.6,"n":17294,"o":19.6,"t":"2026-10-15T04:00:00Z","v":1539723,"vw":20.304},{"c":19.88,"h":20.95,"l":19.61,"n":15159,"o":20.63,"t":"2026-10-16T04:00:00Z","v":1080588,"vw":19.952303},{"c":19.57,"h":19.69,"l":19.24,"n":14392,"o":19.65,"t":"2026-10-19T04:00:00Z","v":1110700,"vw":19.505222},{"c":20.28,"h":20.8,"l":19.9,"n":16452,"o":19.97,"t":"2026-10-20T04:00:00Z","v":1154243,"vw":20.281451},{"c":19.78,"h":20.1799,"l":19.71,"n":13596,"o":19.98,"t":"2026-10-21T04:00:00Z","v":1049381,"vw":19.848191},{"c":20.555,"h":20.82,"l":19.93,"n":8079,"o":19.93,"t":"2026-10-22T04:00:00Z","v":374458,"vw":20.478342}],"volatilityBars":[{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-09-21T08:00:00Z","v":100,"vw":19.89},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-09-21T11:45:00Z","v":305,"vw":19.53},{"c":19.6764,"h":19.7672,"l":19.63,"n":211,"o":19.64,"t":"2026-09-21T13:30:00Z","v":33313,"vw":19.669402},{"c":19.52,"h":19.65,"l":19.485,"n":293,"o":19.635,"t":"2026-09-21T13:45:00Z","v":28632,"vw":19.544167},{"c":19.7,"h":19.74,"l":19.465,"n":280,"o":19.545,"t":"2026-09-21T14:00:00Z","v":12223,"vw":19.624405},{"c":19.71,"h":19.8,"l":19.66,"n":477,"o":19.69,"t":"2026-09-21T14:15:00Z","v":23448,"vw":19.723731},{"c":19.63,"h":19.71,"l":19.63,"n":341,"o":19.695,"t":"2026-09-21T14:30:00Z","v":19988,"vw":19.664175},{"c":19.575,"h":19.675,"l":19.575,"n":432,"o":19.63,"t":"2026-09-21T14:45:00Z","v":25149,"vw":19.631951},{"c":19.57,"h":19.58,"l":19.49,"n":461,"o":19.575,"t":"2026-09-21T15:00:00Z","v":30739,"vw":19.538398},{"c":19.535,"h":19.56,"l":19.5,"n":455,"o":19.55,"t":"2026-09-21T15:15:00Z","v":29964,"vw":19.535185},{"c":19.65,"h":19.65,"l":19.53,"n":532,"o":19.545,"t":"2026-09-21T15:30:00Z","v":28025,"vw":19.580124},{"c":19.61,"h":19.65,"l":19.585,"n":481,"o":19.64,"t":"2026-09-21T15:45:00Z","v":25130,"vw":19.618813},{"c":19.64,"h":19.69,"l":19.6,"n":609,"o":19.6,"t":"2026-09-21T16:00:00Z","v":31177,"vw":19.631541},{"c":19.6,"h":19.64,"l":19.59,"n":478,"o":19.63,"t":"2026-09-21T16:15:00Z","v":29230,"vw":19.617659},{"c":19.52,"h":19.62,"l":19.49,"n":553,"o":19.6,"t":"2026-09-21T16:30:00Z","v":35570,"vw":19.562385},{"c":19.555,"h":19.5601,"l":19.52,"n":424,"o":19.52,"t":"2026-09-21T16:45:00Z","v":23108,"vw":19.546831},{"c":19.515,"h":19.59,"l":19.5,"n":480,"o":19.555,"t":"2026-09-21T17:00:00Z","v":29071,"vw":19.560544},{"c":19.48,"h":19.53,"l":19.48,"n":421,"o":19.53,"t":"2026-09-21T17:15:00Z","v":24969,"vw":19.510435},{"c":19.49,"h":19.49,"l":19.42,"n":578,"o":19.48,"t":"2026-09-21T17:30:00Z","v":38638,"vw":19.453988},{"c":19.485,"h":19.49,"l":19.445,"n":475,"o":19.48,"t":"2026-09-21T17:45:00Z","v":23514,"vw":19.464527},{"c":19.48,"h":19.52,"l":19.47,"n":682,"o":19.49,"t":"2026-09-21T18:00:00Z","v":33260,"vw":19.496906},{"c":19.48,"h":19.5,"l":19.46,"n":425,"o":19.48,"t":"2026-09-21T18:15:00Z","v":19143,"vw":19.475584},{"c":19.395,"h":19.49,"l":19.395,"n":876,"o":19.49,"t":"2026-09-21T18:30:00Z","v":63183,"vw":19.444947},{"c":19.57,"h":19.57,"l":19.3888,"n":906,"o":19.395,"t":"2026-09-21T18:45:00Z","v":50871,"vw":19.484447},{"c":19.47,"h":19.6,"l":19.42,"n":1067,"o":19.58,"t":"2026-09-21T19:00:00Z","v":67809,"vw":19.501078},{"c":19.435,"h":19.52,"l":19.435,"n":1137,"o":19.47,"t":"2026-09-21T19:15:00Z","v":70981,"vw":19.479483},{"c":19.44,"h":19.52,"l":19.41,"n":1686,"o":19.435,"t":"2026-09-21T19:30:00Z","v":107944,"vw":19.468123},{"c":19.41,"h":19.49,"l":19.365,"n":3747,"o":19.44,"t":"2026-09-21T19:45:00Z","v":310884,"vw":19.420538},{"c":19.42,"h":19.42,"l":19.41,"n":32,"o":19.41,"t":"2026-09-21T20:00:00Z","v":228764,"vw":19.410012},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-21T21:15:00Z","v":250,"vw":19.45},{"c":19.3001,"h":19.3001,"l":19.3001,"n":2,"o":19.3001,"t":"2026-09-21T23:45:00Z","v":141,"vw":19.3001},{"c":19.445,"h":19.73,"l":19.445,"n":243,"o":19.73,"t":"2026-09-22T13:30:00Z","v":24749,"vw":19.604893},{"c":19.42,"h":19.51,"l":19.37,"n":265,"o":19.42,"t":"2026-09-22T13:45:00Z","v":17728,"vw":19.452215},{"c":19.72,"h":19.74,"l":19.415,"n":663,"o":19.42,"t":"2026-09-22T14:00:00Z","v":41434,"vw":19.594948},{"c":19.305,"h":19.72,"l":19.305,"n":492,"o":19.71,"t":"2026-09-22T14:15:00Z","v":26694,"vw":19.482403},{"c":19.25,"h":19.35,"l":19.21,"n":731,"o":19.305,"t":"2026-09-22T14:30:00Z","v":45862,"vw":19.277207},{"c":19.12,"h":19.27,"l":19.12,"n":645,"o":19.26,"t":"2026-09-22T14:45:00Z","v":32080,"vw":19.206574},{"c":18.81,"h":19.125,"l":18.79,"n":786,"o":19.09,"t":"2026-09-22T15:00:00Z","v":54290,"vw":18.92545},{"c":18.935,"h":18.94,"l":18.81,"n":618,"o":18.81,"t":"2026-09-22T15:15:00Z","v":213442,"vw":18.854695},{"c":18.82,"h":18.98,"l":18.82,"n":468,"o":18.92,"t":"2026-09-22T15:30:00Z","v":22246,"vw":18.882822},{"c":18.785,"h":18.81,"l":18.73,"n":573,"o":18.81,"t":"2026-09-22T15:45:00Z","v":28009,"vw":18.767787},{"c":18.83,"h":18.86,"l":18.755,"n":542,"o":18.785,"t":"2026-09-22T16:00:00Z","v":24667,"vw":18.799872},{"c":19.01,"h":19.03,"l":18.84,"n":616,"o":18.84,"t":"2026-09-22T16:15:00Z","v":41062,"vw":18.976504},{"c":18.91,"h":19.025,"l":18.91,"n":489,"o":19.01,"t":"2026-09-22T16:30:00Z","v":36536,"vw":18.980167},{"c":18.8451,"h":18.96,"l":18.8451,"n":501,"o":18.91,"t":"2026-09-22T16:45:00Z","v":29209,"vw":18.904515},{"c":18.85,"h":18.91,"l":18.82,"n":419,"o":18.85,"t":"2026-09-22T17:00:00Z","v":29430,"vw":18.862776},{"c":18.85,"h":18.9,"l":18.84,"n":525,"o":18.85,"t":"2026-09-22T17:15:00Z","v":41189,"vw":18.878446},{"c":18.855,"h":18.86,"l":18.79,"n":718,"o":18.86,"t":"2026-09-22T17:30:00Z","v":37314,"vw":18.81931},{"c":19.18,"h":19.18,"l":18.85,"n":896,"o":18.85,"t":"2026-09-22T17:45:00Z","v":72837,"vw":19.00249},{"c":19.035,"h":19.2699,"l":19.035,"n":770,"o":19.18,"t":"2026-09-22T18:00:00Z","v":84106,"vw":19.173366},{"c":18.945,"h":19.06,"l":18.92,"n":678,"o":19.02,"t":"2026-09-22T18:15:00Z","v":53773,"vw":18.995655},{"c":18.92,"h":18.9899,"l":18.91,"n":482,"o":18.945,"t":"2026-09-22T18:30:00Z","v":37493,"vw":18.945072},{"c":18.95,"h":18.96,"l":18.89,"n":605,"o":18.93,"t":"2026-09-22T18:45:00Z","v":34157,"vw":18.919116},{"c":18.96,"h":18.99,"l":18.95,"n":497,"o":18.95,"t":"2026-09-22T19:00:00Z","v":33138,"vw":18.972263},{"c":19.05,"h":19.065,"l":18.94,"n":793,"o":18.96,"t":"2026-09-22T19:15:00Z","v":59235,"vw":19.005135},{"c":19.13,"h":19.2,"l":19.05,"n":1253,"o":19.05,"t":"2026-09-22T19:30:00Z","v":79009,"vw":19.139508},{"c":18.99,"h":19.15,"l":18.97,"n":3273,"o":19.138,"t":"2026-09-22T19:45:00Z","v":231073,"vw":19.035449},{"c":18.96,"h":18.96,"l":18.96,"n":39,"o":18.96,"t":"2026-09-22T20:00:00Z","v":334475,"vw":18.96},{"c":19.1,"h":19.1,"l":19,"n":2,"o":19,"t":"2026-09-22T20:15:00Z","v":1289,"vw":19.06121},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-22T20:30:00Z","v":100,"vw":19.2},{"c":19.25,"h":19.2575,"l":19.25,"n":6,"o":19.2575,"t":"2026-09-22T21:15:00Z","v":636,"vw":19.255369},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-23T11:00:00Z","v":100,"vw":19},{"c":18.242,"h":19.11,"l":18.21,"n":571,"o":18.76,"t":"2026-09-23T13:30:00Z","v":47383,"vw":18.488008},{"c":18.08,"h":18.295,"l":18.08,"n":558,"o":18.24,"t":"2026-09-23T13:45:00Z","v":58709,"vw":18.183964},{"c":18.149,"h":18.185,"l":18.05,"n":687,"o":18.12,"t":"2026-09-23T14:00:00Z","v":59476,"vw":18.127435},{"c":18.17,"h":18.21,"l":18.07,"n":881,"o":18.155,"t":"2026-09-23T14:15:00Z","v":73018,"vw":18.128299},{"c":18.0117,"h":18.21,"l":18.0117,"n":541,"o":18.19,"t":"2026-09-23T14:30:00Z","v":43790,"vw":18.095821},{"c":18.1,"h":18.15,"l":17.99,"n":670,"o":18.012,"t":"2026-09-23T14:45:00Z","v":34860,"vw":18.068327},{"c":18.07,"h":18.18,"l":18.07,"n":594,"o":18.095,"t":"2026-09-23T15:00:00Z","v":34839,"vw":18.128911},{"c":17.93,"h":18.13,"l":17.93,"n":1446,"o":18.1199,"t":"2026-09-23T15:15:00Z","v":83055,"vw":18.026547},{"c":17.83,"h":18.005,"l":17.83,"n":1060,"o":17.935,"t":"2026-09-23T15:30:00Z","v":60985,"vw":17.933755},{"c":17.885,"h":17.9,"l":17.815,"n":783,"o":17.815,"t":"2026-09-23T15:45:00Z","v":43299,"vw":17.860537},{"c":17.895,"h":17.94,"l":17.84,"n":763,"o":17.89,"t":"2026-09-23T16:00:00Z","v":52788,"vw":17.891082},{"c":17.945,"h":17.975,"l":17.83,"n":1062,"o":17.895,"t":"2026-09-23T16:15:00Z","v":64534,"vw":17.883479},{"c":17.87,"h":18.0199,"l":17.87,"n":705,"o":17.96,"t":"2026-09-23T16:30:00Z","v":36053,"vw":17.962394},{"c":17.77,"h":17.86,"l":17.75,"n":592,"o":17.85,"t":"2026-09-23T16:45:00Z","v":37551,"vw":17.792112},{"c":17.655,"h":17.77,"l":17.65,"n":622,"o":17.77,"t":"2026-09-23T17:00:00Z","v":29816,"vw":17.688816},{"c":17.74,"h":17.805,"l":17.65,"n":730,"o":17.655,"t":"2026-09-23T17:15:00Z","v":46420,"vw":17.747064},{"c":17.7,"h":17.75,"l":17.64,"n":739,"o":17.75,"t":"2026-09-23T17:30:00Z","v":44271,"vw":17.6823},{"c":17.675,"h":17.71,"l":17.67,"n":639,"o":17.7,"t":"2026-09-23T17:45:00Z","v":27839,"vw":17.682695},{"c":17.65,"h":17.7,"l":17.64,"n":871,"o":17.675,"t":"2026-09-23T18:00:00Z","v":44048,"vw":17.66725},{"c":17.755,"h":17.78,"l":17.64,"n":810,"o":17.645,"t":"2026-09-23T18:15:00Z","v":44335,"vw":17.703192},{"c":17.785,"h":17.85,"l":17.76,"n":838,"o":17.76,"t":"2026-09-23T18:30:00Z","v":49286,"vw":17.804384},{"c":17.84,"h":17.885,"l":17.755,"n":919,"o":17.8,"t":"2026-09-23T18:45:00Z","v":44476,"vw":17.827757},{"c":17.9,"h":17.92,"l":17.795,"n":912,"o":17.835,"t":"2026-09-23T19:00:00Z","v":56268,"vw":17.848831},{"c":18.015,"h":18.04,"l":17.89,"n":1123,"o":17.89,"t":"2026-09-23T19:15:00Z","v":74975,"vw":17.976452},{"c":17.905,"h":18.05,"l":17.9,"n":1200,"o":18.02,"t":"2026-09-23T19:30:00Z","v":72043,"vw":17.976107},{"c":17.73,"h":17.935,"l":17.7,"n":3869,"o":17.9,"t":"2026-09-23T19:45:00Z","v":284471,"vw":17.793328},{"c":17.73,"h":17.74,"l":17.73,"n":30,"o":17.74,"t":"2026-09-23T20:00:00Z","v":257919,"vw":17.730209},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-23T20:15:00Z","v":150,"vw":17.8},{"c":17.79,"h":17.8,"l":17.79,"n":4,"o":17.8,"t":"2026-09-23T20:30:00Z","v":389,"vw":17.796148},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-23T21:15:00Z","v":100,"vw":18.15},{"c":17.75,"h":18.01,"l":17.74,"n":55,"o":17.79,"t":"2026-09-24T08:00:00Z","v":3539,"vw":17.835435},{"c":18.15,"h":18.23,"l":17.935,"n":487,"o":17.98,"t":"2026-09-24T13:30:00Z","v":48277,"vw":18.106579},{"c":17.955,"h":18.13,"l":17.935,"n":490,"o":18.13,"t":"2026-09-24T13:45:00Z","v":26122,"vw":17.982059},{"c":18.07,"h":18.08,"l":17.94,"n":753,"o":17.95,"t":"2026-09-24T14:00:00Z","v":37618,"vw":18.018801},{"c":18,"h":18.155,"l":18,"n":1091,"o":18.07,"t":"2026-09-24T14:15:00Z","v":95787,"vw":18.075466},{"c":17.89,"h":18.08,"l":17.87,"n":698,"o":17.99,"t":"2026-09-24T14:30:00Z","v":36160,"vw":17.994786},{"c":17.88,"h":17.965,"l":17.82,"n":612,"o":17.85,"t":"2026-09-24T14:45:00Z","v":39054,"vw":17.884808},{"c":17.93,"h":17.985,"l":17.875,"n":572,"o":17.88,"t":"2026-09-24T15:00:00Z","v":29742,"vw":17.931886},{"c":17.8332,"h":17.97,"l":17.8332,"n":394,"o":17.925,"t":"2026-09-24T15:15:00Z","v":14668,"vw":17.921829},{"c":17.75,"h":17.87,"l":17.75,"n":656,"o":17.84,"t":"2026-09-24T15:30:00Z","v":37580,"vw":17.796253},{"c":17.78,"h":17.8199,"l":17.73,"n":605,"o":17.765,"t":"2026-09-24T15:45:00Z","v":41678,"vw":17.77703},{"c":17.73,"h":17.76,"l":17.68,"n":642,"o":17.7501,"t":"2026-09-24T16:00:00Z","v":33822,"vw":17.716087},{"c":17.79,"h":17.9,"l":17.73,"n":1148,"o":17.74,"t":"2026-09-24T16:15:00Z","v":111011,"vw":17.782129},{"c":17.85,"h":17.88,"l":17.745,"n":615,"o":17.78,"t":"2026-09-24T16:30:00Z","v":51283,"vw":17.824889},{"c":17.94,"h":17.945,"l":17.845,"n":605,"o":17.85,"t":"2026-09-24T16:45:00Z","v":22380,"vw":17.903053},{"c":18.04,"h":18.04,"l":17.875,"n":635,"o":17.93,"t":"2026-09-24T17:00:00Z","v":36821,"vw":17.93071},{"c":17.96,"h":18.06,"l":17.93,"n":483,"o":18.035,"t":"2026-09-24T17:15:00Z","v":36562,"vw":17.986213},{"c":18.04,"h":18.05,"l":17.945,"n":646,"o":17.95,"t":"2026-09-24T17:30:00Z","v":35012,"vw":17.990299},{"c":18.03,"h":18.0596,"l":18.03,"n":587,"o":18.035,"t":"2026-09-24T17:45:00Z","v":33963,"vw":18.043078},{"c":18.075,"h":18.095,"l":18.005,"n":589,"o":18.02,"t":"2026-09-24T18:00:00Z","v":24572,"vw":18.045503},{"c":18.15,"h":18.15,"l":18.08,"n":849,"o":18.08,"t":"2026-09-24T18:15:00Z","v":44635,"vw":18.107908},{"c":18.115,"h":18.22,"l":18.065,"n":1432,"o":18.16,"t":"2026-09-24T18:30:00Z","v":118352,"vw":18.128827},{"c":18.19,"h":18.22,"l":18.065,"n":1299,"o":18.115,"t":"2026-09-24T18:45:00Z","v":96283,"vw":18.15413},{"c":18.19,"h":18.19,"l":18.1,"n":1042,"o":18.185,"t":"2026-09-24T19:00:00Z","v":45739,"vw":18.139974},{"c":18.22,"h":18.22,"l":18.145,"n":948,"o":18.19,"t":"2026-09-24T19:15:00Z","v":52424,"vw":18.186194},{"c":18.33,"h":18.34,"l":18.23,"n":1478,"o":18.23,"t":"2026-09-24T19:30:00Z","v":98455,"vw":18.29282},{"c":18.38,"h":18.41,"l":18.29,"n":4239,"o":18.325,"t":"2026-09-24T19:45:00Z","v":306145,"vw":18.347488},{"c":18.37,"h":18.37,"l":18.37,"n":38,"o":18.37,"t":"2026-09-24T20:00:00Z","v":310340,"vw":18.37},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-09-24T20:45:00Z","v":272,"vw":18.32},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-09-24T21:00:00Z","v":1629,"vw":18.37},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-09-24T22:00:00Z","v":100,"vw":18.31},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-09-24T22:15:00Z","v":171,"vw":18.3},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-09-24T23:45:00Z","v":691,"vw":18.33},{"c":18.37,"h":18.37,"l":18.37,"n":2,"o":18.37,"t":"2026-09-25T08:00:00Z","v":250,"vw":18.37},{"c":18.22,"h":18.295,"l":18.14,"n":143,"o":18.27,"t":"2026-09-25T13:30:00Z","v":22319,"vw":18.254999},{"c":18.27,"h":18.3,"l":18.155,"n":152,"o":18.22,"t":"2026-09-25T13:45:00Z","v":8693,"vw":18.245764},{"c":18.445,"h":18.49,"l":18.2,"n":562,"o":18.26,"t":"2026-09-25T14:00:00Z","v":35308,"vw":18.314234},{"c":18.61,"h":18.61,"l":18.46,"n":278,"o":18.46,"t":"2026-09-25T14:15:00Z","v":13720,"vw":18.545354},{"c":18.575,"h":18.58,"l":18.525,"n":407,"o":18.555,"t":"2026-09-25T14:30:00Z","v":38392,"vw":18.544305},{"c":18.575,"h":18.6,"l":18.51,"n":558,"o":18.57,"t":"2026-09-25T14:45:00Z","v":29729,"vw":18.567754},{"c":18.64,"h":18.66,"l":18.57,"n":427,"o":18.57,"t":"2026-09-25T15:00:00Z","v":20340,"vw":18.612215},{"c":18.565,"h":18.67,"l":18.53,"n":366,"o":18.62,"t":"2026-09-25T15:15:00Z","v":21892,"vw":18.581067},{"c":18.54,"h":18.625,"l":18.54,"n":342,"o":18.58,"t":"2026-09-25T15:30:00Z","v":14740,"vw":18.581077},{"c":18.615,"h":18.62,"l":18.53,"n":367,"o":18.54,"t":"2026-09-25T15:45:00Z","v":16850,"vw":18.569311},{"c":18.555,"h":18.63,"l":18.535,"n":362,"o":18.615,"t":"2026-09-25T16:00:00Z","v":16299,"vw":18.589581},{"c":18.515,"h":18.56,"l":18.51,"n":509,"o":18.54,"t":"2026-09-25T16:15:00Z","v":30792,"vw":18.527146},{"c":18.4,"h":18.53,"l":18.4,"n":542,"o":18.53,"t":"2026-09-25T16:30:00Z","v":42200,"vw":18.473543},{"c":18.36,"h":18.4,"l":18.33,"n":489,"o":18.39,"t":"2026-09-25T16:45:00Z","v":42415,"vw":18.359265},{"c":18.33,"h":18.36,"l":18.28,"n":371,"o":18.36,"t":"2026-09-25T17:00:00Z","v":16189,"vw":18.321645},{"c":18.285,"h":18.334,"l":18.26,"n":380,"o":18.334,"t":"2026-09-25T17:15:00Z","v":24367,"vw":18.293421},{"c":18.2,"h":18.2999,"l":18.18,"n":366,"o":18.27,"t":"2026-09-25T17:30:00Z","v":19516,"vw":18.226298},{"c":18.21,"h":18.21,"l":18.19,"n":311,"o":18.21,"t":"2026-09-25T17:45:00Z","v":11280,"vw":18.199297},{"c":18.26,"h":18.275,"l":18.195,"n":328,"o":18.21,"t":"2026-09-25T18:00:00Z","v":19644,"vw":18.255242},{"c":18.23,"h":18.28,"l":18.225,"n":411,"o":18.28,"t":"2026-09-25T18:15:00Z","v":12863,"vw":18.257287},{"c":18.2,"h":18.26,"l":18.1801,"n":426,"o":18.24,"t":"2026-09-25T18:30:00Z","v":20558,"vw":18.222372},{"c":18.245,"h":18.26,"l":18.19,"n":505,"o":18.2,"t":"2026-09-25T18:45:00Z","v":22566,"vw":18.235905},{"c":18.29,"h":18.306,"l":18.23,"n":603,"o":18.245,"t":"2026-09-25T19:00:00Z","v":29518,"vw":18.278853},{"c":18.21,"h":18.29,"l":18.21,"n":570,"o":18.29,"t":"2026-09-25T19:15:00Z","v":23156,"vw":18.24669},{"c":18.22,"h":18.265,"l":18.18,"n":854,"o":18.21,"t":"2026-09-25T19:30:00Z","v":43076,"vw":18.214262},{"c":18.04,"h":18.225,"l":18.03,"n":2605,"o":18.22,"t":"2026-09-25T19:45:00Z","v":142245,"vw":18.096491},{"c":18.03,"h":18.05,"l":18.02,"n":29,"o":18.05,"t":"2026-09-25T20:00:00Z","v":151187,"vw":18.03},{"c":17.47,"h":17.96,"l":17.43,"n":507,"o":17.76,"t":"2026-09-28T13:30:00Z","v":83700,"vw":17.547846},{"c":17.33,"h":17.51,"l":17.33,"n":460,"o":17.51,"t":"2026-09-28T13:45:00Z","v":33541,"vw":17.420741},{"c":17.595,"h":17.63,"l":17.36,"n":676,"o":17.375,"t":"2026-09-28T14:00:00Z","v":30286,"vw":17.522268},{"c":17.62,"h":17.625,"l":17.53,"n":444,"o":17.59,"t":"2026-09-28T14:15:00Z","v":18023,"vw":17.576289},{"c":17.52,"h":17.68,"l":17.52,"n":648,"o":17.63,"t":"2026-09-28T14:30:00Z","v":47411,"vw":17.614041},{"c":17.515,"h":17.59,"l":17.49,"n":398,"o":17.525,"t":"2026-09-28T14:45:00Z","v":17775,"vw":17.528834},{"c":17.42,"h":17.51,"l":17.4,"n":590,"o":17.51,"t":"2026-09-28T15:00:00Z","v":40493,"vw":17.477302},{"c":17.365,"h":17.435,"l":17.365,"n":491,"o":17.41,"t":"2026-09-28T15:15:00Z","v":23317,"vw":17.409161},{"c":17.35,"h":17.41,"l":17.33,"n":412,"o":17.375,"t":"2026-09-28T15:30:00Z","v":17233,"vw":17.370517},{"c":17.335,"h":17.34,"l":17.2882,"n":488,"o":17.34,"t":"2026-09-28T15:45:00Z","v":36753,"vw":17.313487},{"c":17.33,"h":17.35,"l":17.265,"n":573,"o":17.335,"t":"2026-09-28T16:00:00Z","v":37740,"vw":17.3072},{"c":17.43,"h":17.43,"l":17.32,"n":614,"o":17.33,"t":"2026-09-28T16:15:00Z","v":33706,"vw":17.37429},{"c":17.375,"h":17.46,"l":17.375,"n":399,"o":17.43,"t":"2026-09-28T16:30:00Z","v":19287,"vw":17.419331},{"c":17.49,"h":17.49,"l":17.375,"n":530,"o":17.375,"t":"2026-09-28T16:45:00Z","v":23535,"vw":17.458362},{"c":17.535,"h":17.59,"l":17.45,"n":729,"o":17.49,"t":"2026-09-28T17:00:00Z","v":41303,"vw":17.51022},{"c":17.51,"h":17.61,"l":17.48,"n":645,"o":17.54,"t":"2026-09-28T17:15:00Z","v":28670,"vw":17.537207},{"c":17.57,"h":17.58,"l":17.49,"n":583,"o":17.51,"t":"2026-09-28T17:30:00Z","v":30201,"vw":17.530299},{"c":17.545,"h":17.58,"l":17.54,"n":481,"o":17.57,"t":"2026-09-28T17:45:00Z","v":26431,"vw":17.554831},{"c":17.585,"h":17.615,"l":17.545,"n":591,"o":17.545,"t":"2026-09-28T18:00:00Z","v":32023,"vw":17.585137},{"c":17.54,"h":17.62,"l":17.515,"n":679,"o":17.58,"t":"2026-09-28T18:15:00Z","v":30792,"vw":17.57211},{"c":17.54,"h":17.56,"l":17.535,"n":434,"o":17.535,"t":"2026-09-28T18:30:00Z","v":21292,"vw":17.547542},{"c":17.46,"h":17.54,"l":17.45,"n":582,"o":17.54,"t":"2026-09-28T18:45:00Z","v":32550,"vw":17.48642},{"c":17.41,"h":17.46,"l":17.39,"n":665,"o":17.46,"t":"2026-09-28T19:00:00Z","v":32840,"vw":17.434744},{"c":17.45,"h":17.45,"l":17.379,"n":860,"o":17.41,"t":"2026-09-28T19:15:00Z","v":44530,"vw":17.411525},{"c":17.48,"h":17.51,"l":17.44,"n":1088,"o":17.44,"t":"2026-09-28T19:30:00Z","v":61420,"vw":17.480522},{"c":17.6,"h":17.665,"l":17.47,"n":2965,"o":17.48,"t":"2026-09-28T19:45:00Z","v":204361,"vw":17.591885},{"c":17.59,"h":17.59,"l":17.59,"n":23,"o":17.59,"t":"2026-09-28T20:00:00Z","v":216992,"vw":17.59},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-09-28T22:00:00Z","v":1000,"vw":17.51},{"c":17.56,"h":17.56,"l":17.56,"n":8,"o":17.56,"t":"2026-09-29T13:15:00Z","v":938,"vw":17.56},{"c":17.59,"h":17.6699,"l":17.4,"n":384,"o":17.56,"t":"2026-09-29T13:30:00Z","v":50240,"vw":17.50519},{"c":17.64,"h":17.71,"l":17.595,"n":204,"o":17.595,"t":"2026-09-29T13:45:00Z","v":17099,"vw":17.674459},{"c":17.85,"h":17.87,"l":17.62,"n":451,"o":17.62,"t":"2026-09-29T14:00:00Z","v":39141,"vw":17.750259},{"c":17.695,"h":17.87,"l":17.695,"n":272,"o":17.845,"t":"2026-09-29T14:15:00Z","v":10047,"vw":17.790221},{"c":17.69,"h":17.74,"l":17.68,"n":615,"o":17.71,"t":"2026-09-29T14:30:00Z","v":37060,"vw":17.703755},{"c":17.745,"h":17.77,"l":17.68,"n":611,"o":17.69,"t":"2026-09-29T14:45:00Z","v":33736,"vw":17.7255},{"c":17.78,"h":17.78,"l":17.69,"n":579,"o":17.73,"t":"2026-09-29T15:00:00Z","v":56542,"vw":17.742063},{"c":17.73,"h":17.81,"l":17.715,"n":524,"o":17.77,"t":"2026-09-29T15:15:00Z","v":43294,"vw":17.752838},{"c":17.73,"h":17.75,"l":17.67,"n":484,"o":17.72,"t":"2026-09-29T15:30:00Z","v":26343,"vw":17.716094},{"c":17.79,"h":17.79,"l":17.725,"n":422,"o":17.735,"t":"2026-09-29T15:45:00Z","v":14603,"vw":17.744775},{"c":17.79,"h":17.79,"l":17.735,"n":368,"o":17.79,"t":"2026-09-29T16:00:00Z","v":14913,"vw":17.758394},{"c":18.005,"h":18.04,"l":17.75,"n":1204,"o":17.78,"t":"2026-09-29T16:15:00Z","v":108789,"vw":17.90117},{"c":17.905,"h":18,"l":17.89,"n":579,"o":17.9407,"t":"2026-09-29T16:30:00Z","v":40067,"vw":17.946154},{"c":17.9,"h":17.945,"l":17.89,"n":479,"o":17.9,"t":"2026-09-29T16:45:00Z","v":24707,"vw":17.913476},{"c":17.905,"h":18,"l":17.75,"n":1387,"o":17.91,"t":"2026-09-29T17:00:00Z","v":174459,"vw":17.870774},{"c":17.91,"h":17.99,"l":17.89,"n":334,"o":17.92,"t":"2026-09-29T17:15:00Z","v":12663,"vw":17.950917},{"c":17.95,"h":17.99,"l":17.89,"n":467,"o":17.92,"t":"2026-09-29T17:30:00Z","v":25434,"vw":17.952798},{"c":17.99,"h":17.99,"l":17.915,"n":454,"o":17.95,"t":"2026-09-29T17:45:00Z","v":18667,"vw":17.954993},{"c":18.055,"h":18.08,"l":17.995,"n":496,"o":18,"t":"2026-09-29T18:00:00Z","v":22379,"vw":18.037688},{"c":18.07,"h":18.085,"l":18.025,"n":453,"o":18.05,"t":"2026-09-29T18:15:00Z","v":19108,"vw":18.056447},{"c":18.11,"h":18.15,"l":18.04,"n":489,"o":18.075,"t":"2026-09-29T18:30:00Z","v":25041,"vw":18.086157},{"c":18.17,"h":18.18,"l":18.115,"n":514,"o":18.115,"t":"2026-09-29T18:45:00Z","v":25472,"vw":18.150668},{"c":18.245,"h":18.29,"l":18.13,"n":914,"o":18.18,"t":"2026-09-29T19:00:00Z","v":61599,"vw":18.22317},{"c":18.23,"h":18.31,"l":18.215,"n":904,"o":18.245,"t":"2026-09-29T19:15:00Z","v":56009,"vw":18.26857},{"c":18.435,"h":18.49,"l":18.23,"n":1573,"o":18.23,"t":"2026-09-29T19:30:00Z","v":98142,"vw":18.345964},{"c":18.29,"h":18.5,"l":18.28,"n":4822,"o":18.44,"t":"2026-09-29T19:45:00Z","v":417238,"vw":18.401974},{"c":18.28,"h":18.28,"l":18.28,"n":35,"o":18.28,"t":"2026-09-29T20:00:00Z","v":282461,"vw":18.28},{"c":18.3383,"h":18.3383,"l":18.3383,"n":1,"o":18.3383,"t":"2026-09-29T21:00:00Z","v":100,"vw":18.3383},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-29T22:15:00Z","v":250,"vw":18.5},{"c":18.452,"h":18.452,"l":18.452,"n":1,"o":18.452,"t":"2026-09-29T22:45:00Z","v":500,"vw":18.452},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-09-30T13:15:00Z","v":900,"vw":18.09},{"c":18.5515,"h":18.615,"l":18.23,"n":181,"o":18.28,"t":"2026-09-30T13:30:00Z","v":22581,"vw":18.439303},{"c":18.525,"h":18.656,"l":18.51,"n":307,"o":18.5566,"t":"2026-09-30T13:45:00Z","v":21914,"vw":18.567163},{"c":18.82,"h":18.85,"l":18.545,"n":573,"o":18.55,"t":"2026-09-30T14:00:00Z","v":28767,"vw":18.708849},{"c":18.75,"h":18.83,"l":18.71,"n":563,"o":18.8,"t":"2026-09-30T14:15:00Z","v":27060,"vw":18.780178},{"c":18.6,"h":18.76,"l":18.595,"n":565,"o":18.74,"t":"2026-09-30T14:30:00Z","v":31168,"vw":18.650422},{"c":18.6,"h":18.67,"l":18.59,"n":508,"o":18.605,"t":"2026-09-30T14:45:00Z","v":24606,"vw":18.634876},{"c":18.615,"h":18.62,"l":18.54,"n":511,"o":18.6,"t":"2026-09-30T15:00:00Z","v":29319,"vw":18.584137},{"c":18.569,"h":18.695,"l":18.47,"n":487,"o":18.63,"t":"2026-09-30T15:15:00Z","v":25072,"vw":18.582574},{"c":18.51,"h":18.59,"l":18.48,"n":635,"o":18.585,"t":"2026-09-30T15:30:00Z","v":102566,"vw":18.53815},{"c":18.515,"h":18.575,"l":18.515,"n":573,"o":18.515,"t":"2026-09-30T15:45:00Z","v":75897,"vw":18.539639},{"c":18.62,"h":18.65,"l":18.52,"n":538,"o":18.52,"t":"2026-09-30T16:00:00Z","v":42462,"vw":18.589017},{"c":18.61,"h":18.65,"l":18.58,"n":284,"o":18.62,"t":"2026-09-30T16:15:00Z","v":22864,"vw":18.613218},{"c":18.55,"h":18.61,"l":18.51,"n":731,"o":18.61,"t":"2026-09-30T16:30:00Z","v":71908,"vw":18.580471},{"c":18.51,"h":18.55,"l":18.49,"n":424,"o":18.54,"t":"2026-09-30T16:45:00Z","v":33523,"vw":18.507533},{"c":18.52,"h":18.56,"l":18.49,"n":424,"o":18.51,"t":"2026-09-30T17:00:00Z","v":21267,"vw":18.525582},{"c":18.43,"h":18.525,"l":18.41,"n":423,"o":18.52,"t":"2026-09-30T17:15:00Z","v":22239,"vw":18.475978},{"c":18.42,"h":18.4501,"l":18.35,"n":447,"o":18.44,"t":"2026-09-30T17:30:00Z","v":31811,"vw":18.416848},{"c":18.46,"h":18.46,"l":18.41,"n":351,"o":18.42,"t":"2026-09-30T17:45:00Z","v":18177,"vw":18.435509},{"c":18.505,"h":18.52,"l":18.47,"n":421,"o":18.475,"t":"2026-09-30T18:00:00Z","v":26949,"vw":18.492796},{"c":18.5,"h":18.53,"l":18.49,"n":420,"o":18.52,"t":"2026-09-30T18:15:00Z","v":25842,"vw":18.500425},{"c":18.44,"h":18.54,"l":18.44,"n":601,"o":18.51,"t":"2026-09-30T18:30:00Z","v":35089,"vw":18.476367},{"c":18.54,"h":18.54,"l":18.44,"n":579,"o":18.44,"t":"2026-09-30T18:45:00Z","v":22876,"vw":18.487868},{"c":18.56,"h":18.61,"l":18.52,"n":601,"o":18.53,"t":"2026-09-30T19:00:00Z","v":30699,"vw":18.564174},{"c":18.51,"h":18.62,"l":18.51,"n":725,"o":18.56,"t":"2026-09-30T19:15:00Z","v":46950,"vw":18.567694},{"c":18.56,"h":18.62,"l":18.501,"n":1181,"o":18.51,"t":"2026-09-30T19:30:00Z","v":74772,"vw":18.565568},{"c":18.49,"h":18.58,"l":18.41,"n":3102,"o":18.56,"t":"2026-09-30T19:45:00Z","v":243003,"vw":18.470874},{"c":18.5,"h":18.5,"l":18.5,"n":44,"o":18.5,"t":"2026-09-30T20:00:00Z","v":376923,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-30T20:15:00Z","v":3258,"vw":18.5},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-09-30T21:45:00Z","v":968,"vw":18.6},{"c":18.43,"h":18.82,"l":18.37,"n":382,"o":18.6,"t":"2026-10-01T13:30:00Z","v":33903,"vw":18.595934},{"c":17.925,"h":18.42,"l":17.89,"n":710,"o":18.38,"t":"2026-10-01T13:45:00Z","v":46281,"vw":18.0853},{"c":18.035,"h":18.155,"l":17.9,"n":740,"o":17.9,"t":"2026-10-01T14:00:00Z","v":39480,"vw":18.028237},{"c":18.02,"h":18.075,"l":17.975,"n":400,"o":18.05,"t":"2026-10-01T14:15:00Z","v":14644,"vw":18.025207},{"c":17.8,"h":18.005,"l":17.8,"n":445,"o":18,"t":"2026-10-01T14:30:00Z","v":21790,"vw":17.91674},{"c":17.79,"h":17.82,"l":17.695,"n":547,"o":17.81,"t":"2026-10-01T14:45:00Z","v":36867,"vw":17.765789},{"c":17.85,"h":17.85,"l":17.78,"n":477,"o":17.805,"t":"2026-10-01T15:00:00Z","v":23361,"vw":17.814364},{"c":17.66,"h":17.87,"l":17.66,"n":672,"o":17.84,"t":"2026-10-01T15:15:00Z","v":36679,"vw":17.783933},{"c":17.745,"h":17.795,"l":17.6102,"n":604,"o":17.64,"t":"2026-10-01T15:30:00Z","v":37088,"vw":17.669988},{"c":17.74,"h":17.78,"l":17.73,"n":404,"o":17.73,"t":"2026-10-01T15:45:00Z","v":203849,"vw":17.753104},{"c":17.8,"h":17.885,"l":17.72,"n":984,"o":17.73,"t":"2026-10-01T16:00:00Z","v":57751,"vw":17.799465},{"c":17.825,"h":17.87,"l":17.755,"n":573,"o":17.8,"t":"2026-10-01T16:15:00Z","v":29111,"vw":17.806797},{"c":17.945,"h":17.98,"l":17.825,"n":666,"o":17.825,"t":"2026-10-01T16:30:00Z","v":35536,"vw":17.91536},{"c":17.94,"h":17.965,"l":17.895,"n":489,"o":17.935,"t":"2026-10-01T16:45:00Z","v":23776,"vw":17.922213},{"c":17.8,"h":17.95,"l":17.8,"n":501,"o":17.94,"t":"2026-10-01T17:00:00Z","v":22259,"vw":17.871809},{"c":17.79,"h":17.85,"l":17.76,"n":699,"o":17.8,"t":"2026-10-01T17:15:00Z","v":33227,"vw":17.80854},{"c":17.85,"h":17.88,"l":17.795,"n":526,"o":17.8,"t":"2026-10-01T17:30:00Z","v":20136,"vw":17.839187},{"c":17.78,"h":17.86,"l":17.78,"n":524,"o":17.86,"t":"2026-10-01T17:45:00Z","v":29830,"vw":17.812489},{"c":17.86,"h":17.89,"l":17.78,"n":418,"o":17.8,"t":"2026-10-01T18:00:00Z","v":16342,"vw":17.833281},{"c":17.98,"h":18.025,"l":17.88,"n":728,"o":17.88,"t":"2026-10-01T18:15:00Z","v":35449,"vw":17.961215},{"c":18.1,"h":18.1,"l":17.99,"n":566,"o":17.99,"t":"2026-10-01T18:30:00Z","v":25624,"vw":18.048118},{"c":18.15,"h":18.17,"l":18.08,"n":564,"o":18.12,"t":"2026-10-01T18:45:00Z","v":27075,"vw":18.121473},{"c":18.13,"h":18.16,"l":18.105,"n":609,"o":18.15,"t":"2026-10-01T19:00:00Z","v":32502,"vw":18.130671},{"c":18.25,"h":18.295,"l":18.1,"n":1120,"o":18.12,"t":"2026-10-01T19:15:00Z","v":65173,"vw":18.201792},{"c":18.325,"h":18.425,"l":18.25,"n":1488,"o":18.25,"t":"2026-10-01T19:30:00Z","v":100036,"vw":18.342324},{"c":18.105,"h":18.34,"l":18.075,"n":3428,"o":18.325,"t":"2026-10-01T19:45:00Z","v":289024,"vw":18.158424},{"c":18.11,"h":18.11,"l":18.11,"n":39,"o":18.11,"t":"2026-10-01T20:00:00Z","v":428696,"vw":18.11},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-01T22:30:00Z","v":175,"vw":17.7},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-02T12:30:00Z","v":441,"vw":18.11},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-02T12:45:00Z","v":100,"vw":17.71},{"c":17.94,"h":18.33,"l":17.78,"n":400,"o":18.33,"t":"2026-10-02T13:30:00Z","v":50028,"vw":18.06431},{"c":18.1,"h":18.22,"l":17.95,"n":434,"o":17.95,"t":"2026-10-02T13:45:00Z","v":33466,"vw":18.138642},{"c":18.055,"h":18.155,"l":17.99,"n":475,"o":18.105,"t":"2026-10-02T14:00:00Z","v":23080,"vw":18.07419},{"c":18.04,"h":18.14,"l":17.94,"n":471,"o":18.055,"t":"2026-10-02T14:15:00Z","v":23309,"vw":18.032102},{"c":18.07,"h":18.09,"l":18.02,"n":378,"o":18.02,"t":"2026-10-02T14:30:00Z","v":13604,"vw":18.061899},{"c":18.01,"h":18.08,"l":18.01,"n":487,"o":18.05,"t":"2026-10-02T14:45:00Z","v":36685,"vw":18.035774},{"c":17.945,"h":17.981,"l":17.92,"n":561,"o":17.97,"t":"2026-10-02T15:00:00Z","v":28836,"vw":17.953283},{"c":17.97,"h":18,"l":17.88,"n":875,"o":17.945,"t":"2026-10-02T15:15:00Z","v":47919,"vw":17.929046},{"c":17.925,"h":18.015,"l":17.9,"n":399,"o":17.97,"t":"2026-10-02T15:30:00Z","v":11205,"vw":17.981274},{"c":18.025,"h":18.025,"l":17.91,"n":412,"o":17.92,"t":"2026-10-02T15:45:00Z","v":12378,"vw":17.966739},{"c":17.995,"h":18.075,"l":17.96,"n":560,"o":18.025,"t":"2026-10-02T16:00:00Z","v":19965,"vw":18.022813},{"c":18.025,"h":18.06,"l":17.96,"n":446,"o":17.99,"t":"2026-10-02T16:15:00Z","v":14452,"vw":18.044076},{"c":18.05,"h":18.07,"l":18.03,"n":388,"o":18.03,"t":"2026-10-02T16:30:00Z","v":10391,"vw":18.051792},{"c":18.07,"h":18.07,"l":18.05,"n":332,"o":18.05,"t":"2026-10-02T16:45:00Z","v":7948,"vw":18.059481},{"c":18.085,"h":18.095,"l":18.06,"n":364,"o":18.06,"t":"2026-10-02T17:00:00Z","v":10392,"vw":18.082515},{"c":18.13,"h":18.15,"l":18.085,"n":561,"o":18.085,"t":"2026-10-02T17:15:00Z","v":25359,"vw":18.126359},{"c":18.175,"h":18.19,"l":18.13,"n":485,"o":18.13,"t":"2026-10-02T17:30:00Z","v":18889,"vw":18.155839},{"c":18.18,"h":18.22,"l":18.16,"n":518,"o":18.19,"t":"2026-10-02T17:45:00Z","v":23889,"vw":18.183361},{"c":18.21,"h":18.21,"l":18.15,"n":549,"o":18.19,"t":"2026-10-02T18:00:00Z","v":28468,"vw":18.190426},{"c":18.18,"h":18.22,"l":18.15,"n":475,"o":18.215,"t":"2026-10-02T18:15:00Z","v":20045,"vw":18.185002},{"c":18.23,"h":18.23,"l":18.17,"n":299,"o":18.18,"t":"2026-10-02T18:30:00Z","v":10005,"vw":18.202735},{"c":18.2,"h":18.245,"l":18.19,"n":353,"o":18.245,"t":"2026-10-02T18:45:00Z","v":12272,"vw":18.222129},{"c":18.15,"h":18.2,"l":18.15,"n":446,"o":18.2,"t":"2026-10-02T19:00:00Z","v":16114,"vw":18.183546},{"c":18.19,"h":18.2,"l":18.14,"n":495,"o":18.15,"t":"2026-10-02T19:15:00Z","v":19209,"vw":18.165204},{"c":18.2,"h":18.225,"l":18.07,"n":1368,"o":18.19,"t":"2026-10-02T19:30:00Z","v":80707,"vw":18.141877},{"c":18.26,"h":18.3,"l":18.19,"n":3704,"o":18.2,"t":"2026-10-02T19:45:00Z","v":273608,"vw":18.250631},{"c":18.26,"h":18.26,"l":18.26,"n":21,"o":18.26,"t":"2026-10-02T20:00:00Z","v":306395,"vw":18.26},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-10-02T21:00:00Z","v":249,"vw":18.3},{"c":18.26,"h":18.26,"l":18.26,"n":4,"o":18.26,"t":"2026-10-05T13:00:00Z","v":125,"vw":18.26},{"c":18.38,"h":18.5,"l":18.136,"n":463,"o":18.17,"t":"2026-10-05T13:30:00Z","v":18384,"vw":18.293333},{"c":18.155,"h":18.47,"l":18.15,"n":305,"o":18.43,"t":"2026-10-05T13:45:00Z","v":18065,"vw":18.256659},{"c":18.245,"h":18.27,"l":18.165,"n":270,"o":18.165,"t":"2026-10-05T14:00:00Z","v":12731,"vw":18.227533},{"c":18.38,"h":18.4027,"l":18.225,"n":321,"o":18.23,"t":"2026-10-05T14:15:00Z","v":12528,"vw":18.306564},{"c":18.4101,"h":18.4351,"l":18.285,"n":430,"o":18.37,"t":"2026-10-05T14:30:00Z","v":24146,"vw":18.375733},{"c":18.485,"h":18.5,"l":18.39,"n":517,"o":18.435,"t":"2026-10-05T14:45:00Z","v":26345,"vw":18.450951},{"c":18.57,"h":18.58,"l":18.42,"n":473,"o":18.47,"t":"2026-10-05T15:00:00Z","v":20691,"vw":18.512019},{"c":18.64,"h":18.67,"l":18.56,"n":372,"o":18.57,"t":"2026-10-05T15:15:00Z","v":10926,"vw":18.6178},{"c":18.705,"h":18.73,"l":18.64,"n":372,"o":18.64,"t":"2026-10-05T15:30:00Z","v":16913,"vw":18.684788},{"c":18.735,"h":18.75,"l":18.69,"n":416,"o":18.71,"t":"2026-10-05T15:45:00Z","v":13096,"vw":18.727843},{"c":18.72,"h":18.74,"l":18.6901,"n":438,"o":18.735,"t":"2026-10-05T16:00:00Z","v":14415,"vw":18.718355},{"c":18.575,"h":18.7,"l":18.55,"n":606,"o":18.7,"t":"2026-10-05T16:15:00Z","v":30265,"vw":18.616585},{"c":18.58,"h":18.61,"l":18.55,"n":392,"o":18.57,"t":"2026-10-05T16:30:00Z","v":21130,"vw":18.575008},{"c":18.59,"h":18.66,"l":18.58,"n":486,"o":18.58,"t":"2026-10-05T16:45:00Z","v":23697,"vw":18.602653},{"c":18.57,"h":18.58,"l":18.525,"n":258,"o":18.58,"t":"2026-10-05T17:00:00Z","v":9370,"vw":18.557005},{"c":18.57,"h":18.61,"l":18.55,"n":437,"o":18.57,"t":"2026-10-05T17:15:00Z","v":21617,"vw":18.575705},{"c":18.56,"h":18.57,"l":18.48,"n":488,"o":18.56,"t":"2026-10-05T17:30:00Z","v":27769,"vw":18.528245},{"c":18.56,"h":18.565,"l":18.53,"n":392,"o":18.565,"t":"2026-10-05T17:45:00Z","v":11658,"vw":18.546235},{"c":18.57,"h":18.59,"l":18.5302,"n":337,"o":18.56,"t":"2026-10-05T18:00:00Z","v":24051,"vw":18.555123},{"c":18.59,"h":18.63,"l":18.515,"n":486,"o":18.57,"t":"2026-10-05T18:15:00Z","v":27697,"vw":18.562565},{"c":18.65,"h":18.66,"l":18.5821,"n":308,"o":18.5821,"t":"2026-10-05T18:30:00Z","v":15364,"vw":18.623229},{"c":18.755,"h":18.77,"l":18.62,"n":564,"o":18.65,"t":"2026-10-05T18:45:00Z","v":31462,"vw":18.668402},{"c":18.855,"h":18.86,"l":18.755,"n":639,"o":18.755,"t":"2026-10-05T19:00:00Z","v":36625,"vw":18.813907},{"c":18.8,"h":18.87,"l":18.74,"n":1056,"o":18.855,"t":"2026-10-05T19:15:00Z","v":66860,"vw":18.809522},{"c":18.74,"h":18.84,"l":18.65,"n":1248,"o":18.8,"t":"2026-10-05T19:30:00Z","v":105408,"vw":18.742453},{"c":18.51,"h":18.745,"l":18.5,"n":2843,"o":18.745,"t":"2026-10-05T19:45:00Z","v":219463,"vw":18.586411},{"c":18.5,"h":18.5154,"l":18.5,"n":48,"o":18.515,"t":"2026-10-05T20:00:00Z","v":537992,"vw":18.500011},{"c":18.7,"h":18.7,"l":18.7,"n":5,"o":18.7,"t":"2026-10-05T22:30:00Z","v":1008,"vw":18.7},{"c":18.395,"h":18.79,"l":18.34,"n":122,"o":18.52,"t":"2026-10-06T13:30:00Z","v":17476,"vw":18.496447},{"c":18.27,"h":18.48,"l":18.205,"n":177,"o":18.4,"t":"2026-10-06T13:45:00Z","v":26393,"vw":18.334619},{"c":18.25,"h":18.38,"l":18.23,"n":210,"o":18.3,"t":"2026-10-06T14:00:00Z","v":11777,"vw":18.297415},{"c":18.27,"h":18.32,"l":18.19,"n":502,"o":18.235,"t":"2026-10-06T14:15:00Z","v":47590,"vw":18.2551},{"c":18.315,"h":18.33,"l":18.26,"n":379,"o":18.29,"t":"2026-10-06T14:30:00Z","v":29274,"vw":18.294971},{"c":18.27,"h":18.318,"l":18.27,"n":219,"o":18.315,"t":"2026-10-06T14:45:00Z","v":10022,"vw":18.295519},{"c":18.24,"h":18.27,"l":18.21,"n":507,"o":18.26,"t":"2026-10-06T15:00:00Z","v":35226,"vw":18.241366},{"c":18.19,"h":18.24,"l":18.16,"n":306,"o":18.24,"t":"2026-10-06T15:15:00Z","v":17509,"vw":18.189493},{"c":18.21,"h":18.21,"l":18.18,"n":298,"o":18.18,"t":"2026-10-06T15:30:00Z","v":16524,"vw":18.193961},{"c":18.155,"h":18.21,"l":18.12,"n":550,"o":18.21,"t":"2026-10-06T15:45:00Z","v":55172,"vw":18.164817},{"c":18.2,"h":18.26,"l":18.135,"n":481,"o":18.17,"t":"2026-10-06T16:00:00Z","v":26235,"vw":18.200411},{"c":18.18,"h":18.225,"l":18.16,"n":289,"o":18.21,"t":"2026-10-06T16:15:00Z","v":11920,"vw":18.201712},{"c":18.21,"h":18.21,"l":18.135,"n":310,"o":18.175,"t":"2026-10-06T16:30:00Z","v":19266,"vw":18.160381},{"c":18.12,"h":18.21,"l":18.11,"n":286,"o":18.21,"t":"2026-10-06T16:45:00Z","v":11163,"vw":18.140516},{"c":18.045,"h":18.1,"l":18.03,"n":389,"o":18.1,"t":"2026-10-06T17:00:00Z","v":21281,"vw":18.075633},{"c":18.01,"h":18.045,"l":17.985,"n":316,"o":18.045,"t":"2026-10-06T17:15:00Z","v":14106,"vw":18.004727},{"c":17.99,"h":18.07,"l":17.99,"n":435,"o":18.01,"t":"2026-10-06T17:30:00Z","v":21712,"vw":18.031596},{"c":18.02,"h":18.03,"l":17.98,"n":360,"o":17.98,"t":"2026-10-06T17:45:00Z","v":14563,"vw":18.005365},{"c":18,"h":18.02,"l":18,"n":220,"o":18.015,"t":"2026-10-06T18:00:00Z","v":5382,"vw":18.005072},{"c":17.995,"h":18.04,"l":17.98,"n":541,"o":17.9901,"t":"2026-10-06T18:15:00Z","v":28820,"vw":18.013115},{"c":18.03,"h":18.085,"l":17.995,"n":468,"o":17.995,"t":"2026-10-06T18:30:00Z","v":22972,"vw":18.052106},{"c":18.13,"h":18.13,"l":18.01,"n":428,"o":18.03,"t":"2026-10-06T18:45:00Z","v":20328,"vw":18.056584},{"c":18.135,"h":18.135,"l":18.09,"n":435,"o":18.125,"t":"2026-10-06T19:00:00Z","v":17446,"vw":18.111001},{"c":18.2,"h":18.235,"l":18.11,"n":988,"o":18.135,"t":"2026-10-06T19:15:00Z","v":66603,"vw":18.183119},{"c":18.18,"h":18.205,"l":18.115,"n":800,"o":18.2,"t":"2026-10-06T19:30:00Z","v":36572,"vw":18.162551},{"c":18.15,"h":18.24,"l":18.14,"n":2728,"o":18.18,"t":"2026-10-06T19:45:00Z","v":179894,"vw":18.186034},{"c":18.14,"h":18.14,"l":18.14,"n":29,"o":18.14,"t":"2026-10-06T20:00:00Z","v":236477,"vw":18.14},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-06T20:15:00Z","v":6516,"vw":18.14},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-06T20:45:00Z","v":500,"vw":18.12},{"c":17.94,"h":18.2625,"l":17.91,"n":166,"o":18.17,"t":"2026-10-07T13:30:00Z","v":13899,"vw":18.127537},{"c":18.065,"h":18.09,"l":17.96,"n":238,"o":18.02,"t":"2026-10-07T13:45:00Z","v":11066,"vw":18.014383},{"c":18.14,"h":18.21,"l":18.095,"n":245,"o":18.1,"t":"2026-10-07T14:00:00Z","v":10043,"vw":18.144899},{"c":18.15,"h":18.18,"l":18.0471,"n":535,"o":18.11,"t":"2026-10-07T14:15:00Z","v":37369,"vw":18.129093},{"c":18.15,"h":18.22,"l":18.115,"n":542,"o":18.165,"t":"2026-10-07T14:30:00Z","v":34141,"vw":18.150803},{"c":18.175,"h":18.215,"l":18.15,"n":291,"o":18.15,"t":"2026-10-07T14:45:00Z","v":11471,"vw":18.175284},{"c":18.26,"h":18.29,"l":18.15,"n":419,"o":18.16,"t":"2026-10-07T15:00:00Z","v":45309,"vw":18.223467},{"c":18.16,"h":18.24,"l":18.02,"n":782,"o":18.24,"t":"2026-10-07T15:15:00Z","v":83006,"vw":18.110087},{"c":18.2,"h":18.3,"l":18.14,"n":525,"o":18.14,"t":"2026-10-07T15:30:00Z","v":29162,"vw":18.271889},{"c":18.26,"h":18.28,"l":18.175,"n":273,"o":18.215,"t":"2026-10-07T15:45:00Z","v":14555,"vw":18.222273},{"c":18.255,"h":18.33,"l":18.2,"n":557,"o":18.26,"t":"2026-10-07T16:00:00Z","v":44303,"vw":18.266896},{"c":18.22,"h":18.27,"l":18.215,"n":195,"o":18.24,"t":"2026-10-07T16:15:00Z","v":13107,"vw":18.242106},{"c":18.265,"h":18.27,"l":18.22,"n":299,"o":18.22,"t":"2026-10-07T16:30:00Z","v":13704,"vw":18.245795},{"c":18.255,"h":18.265,"l":18.24,"n":157,"o":18.25,"t":"2026-10-07T16:45:00Z","v":9100,"vw":18.253457},{"c":18.3,"h":18.325,"l":18.23,"n":541,"o":18.255,"t":"2026-10-07T17:00:00Z","v":52791,"vw":18.279899},{"c":18.25,"h":18.32,"l":18.25,"n":355,"o":18.3,"t":"2026-10-07T17:15:00Z","v":14671,"vw":18.28373},{"c":18.31,"h":18.37,"l":18.225,"n":542,"o":18.24,"t":"2026-10-07T17:30:00Z","v":42374,"vw":18.304475},{"c":18.32,"h":18.38,"l":18.3,"n":409,"o":18.32,"t":"2026-10-07T17:45:00Z","v":30320,"vw":18.327226},{"c":18.36,"h":18.36,"l":18.31,"n":478,"o":18.315,"t":"2026-10-07T18:00:00Z","v":23416,"vw":18.339042},{"c":18.51,"h":18.53,"l":18.36,"n":749,"o":18.36,"t":"2026-10-07T18:15:00Z","v":48583,"vw":18.463516},{"c":18.79,"h":18.8,"l":18.5199,"n":907,"o":18.52,"t":"2026-10-07T18:30:00Z","v":81010,"vw":18.663154},{"c":18.71,"h":18.8699,"l":18.69,"n":733,"o":18.79,"t":"2026-10-07T18:45:00Z","v":40836,"vw":18.75256},{"c":18.74,"h":18.75,"l":18.6366,"n":927,"o":18.7,"t":"2026-10-07T19:00:00Z","v":62975,"vw":18.702748},{"c":18.645,"h":18.74,"l":18.63,"n":1131,"o":18.74,"t":"2026-10-07T19:15:00Z","v":91995,"vw":18.681913},{"c":18.525,"h":18.63,"l":18.515,"n":1193,"o":18.63,"t":"2026-10-07T19:30:00Z","v":65650,"vw":18.554431},{"c":18.41,"h":18.53,"l":18.395,"n":3067,"o":18.53,"t":"2026-10-07T19:45:00Z","v":255696,"vw":18.447007},{"c":18.4,"h":18.4,"l":18.4,"n":40,"o":18.4,"t":"2026-10-07T20:00:00Z","v":329366,"vw":18.4},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-07T20:15:00Z","v":13032,"vw":18.4},{"c":18.61,"h":18.7,"l":18.44,"n":146,"o":18.44,"t":"2026-10-08T13:30:00Z","v":27906,"vw":18.54748},{"c":18.53,"h":18.7,"l":18.47,"n":388,"o":18.68,"t":"2026-10-08T13:45:00Z","v":99401,"vw":18.547345},{"c":18.74,"h":18.74,"l":18.485,"n":282,"o":18.5,"t":"2026-10-08T14:00:00Z","v":20737,"vw":18.577596},{"c":18.73,"h":18.78,"l":18.68,"n":256,"o":18.73,"t":"2026-10-08T14:15:00Z","v":12863,"vw":18.72275},{"c":18.715,"h":18.77,"l":18.68,"n":174,"o":18.77,"t":"2026-10-08T14:30:00Z","v":18985,"vw":18.745025},{"c":18.6,"h":18.7159,"l":18.59,"n":233,"o":18.715,"t":"2026-10-08T14:45:00Z","v":11239,"vw":18.641324},{"c":18.5875,"h":18.695,"l":18.5848,"n":224,"o":18.585,"t":"2026-10-08T15:00:00Z","v":18079,"vw":18.654947},{"c":18.53,"h":18.61,"l":18.5,"n":270,"o":18.585,"t":"2026-10-08T15:15:00Z","v":14045,"vw":18.544231},{"c":18.55,"h":18.585,"l":18.515,"n":300,"o":18.515,"t":"2026-10-08T15:30:00Z","v":15393,"vw":18.545528},{"c":18.6,"h":18.605,"l":18.49,"n":384,"o":18.58,"t":"2026-10-08T15:45:00Z","v":24864,"vw":18.554717},{"c":18.565,"h":18.625,"l":18.5325,"n":140,"o":18.57,"t":"2026-10-08T16:00:00Z","v":6173,"vw":18.585456},{"c":18.6175,"h":18.7,"l":18.55,"n":382,"o":18.55,"t":"2026-10-08T16:15:00Z","v":13363,"vw":18.628877},{"c":18.775,"h":18.775,"l":18.62,"n":343,"o":18.6492,"t":"2026-10-08T16:30:00Z","v":17081,"vw":18.691694},{"c":18.89,"h":18.94,"l":18.695,"n":596,"o":18.76,"t":"2026-10-08T16:45:00Z","v":48758,"vw":18.814235},{"c":18.92,"h":18.93,"l":18.815,"n":559,"o":18.885,"t":"2026-10-08T17:00:00Z","v":33144,"vw":18.88026},{"c":18.9,"h":19.01,"l":18.85,"n":694,"o":18.905,"t":"2026-10-08T17:15:00Z","v":40975,"vw":18.936403},{"c":18.96,"h":18.99,"l":18.9,"n":665,"o":18.9,"t":"2026-10-08T17:30:00Z","v":43178,"vw":18.938728},{"c":18.92,"h":18.955,"l":18.87,"n":374,"o":18.955,"t":"2026-10-08T17:45:00Z","v":20880,"vw":18.891717},{"c":18.885,"h":18.92,"l":18.81,"n":519,"o":18.92,"t":"2026-10-08T18:00:00Z","v":23598,"vw":18.85511},{"c":18.85,"h":18.88,"l":18.81,"n":356,"o":18.88,"t":"2026-10-08T18:15:00Z","v":13413,"vw":18.840558},{"c":18.94,"h":18.94,"l":18.81,"n":439,"o":18.83,"t":"2026-10-08T18:30:00Z","v":21855,"vw":18.89109},{"c":19.14,"h":19.19,"l":18.94,"n":1148,"o":18.94,"t":"2026-10-08T18:45:00Z","v":77612,"vw":19.100003},{"c":19.28,"h":19.28,"l":19.15,"n":667,"o":19.15,"t":"2026-10-08T19:00:00Z","v":38897,"vw":19.236294},{"c":19.33,"h":19.42,"l":19.25,"n":1676,"o":19.27,"t":"2026-10-08T19:15:00Z","v":154021,"vw":19.349002},{"c":19.32,"h":19.44,"l":19.3,"n":1443,"o":19.34,"t":"2026-10-08T19:30:00Z","v":110430,"vw":19.372465},{"c":19.36,"h":19.435,"l":19.315,"n":3623,"o":19.32,"t":"2026-10-08T19:45:00Z","v":390159,"vw":19.383489},{"c":19.37,"h":19.37,"l":19.37,"n":45,"o":19.37,"t":"2026-10-08T20:00:00Z","v":641190,"vw":19.37},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-08T21:00:00Z","v":100,"vw":19.37},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-08T21:45:00Z","v":100,"vw":19.4},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-08T22:45:00Z","v":225,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-08T23:45:00Z","v":100,"vw":19.35},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-09T08:00:00Z","v":325,"vw":19.16},{"c":19.37,"h":19.37,"l":19.34,"n":5,"o":19.37,"t":"2026-10-09T09:30:00Z","v":687,"vw":19.350221},{"c":19.39,"h":19.47,"l":19.2,"n":128,"o":19.3,"t":"2026-10-09T13:30:00Z","v":18173,"vw":19.304162},{"c":19.285,"h":19.39,"l":19.19,"n":218,"o":19.34,"t":"2026-10-09T13:45:00Z","v":12260,"vw":19.289233},{"c":19.155,"h":19.29,"l":19.15,"n":168,"o":19.28,"t":"2026-10-09T14:00:00Z","v":10099,"vw":19.221984},{"c":19.28,"h":19.28,"l":19.12,"n":275,"o":19.18,"t":"2026-10-09T14:15:00Z","v":19164,"vw":19.191876},{"c":19.26,"h":19.35,"l":19.21,"n":337,"o":19.29,"t":"2026-10-09T14:30:00Z","v":22725,"vw":19.286249},{"c":19.205,"h":19.25,"l":19.2,"n":126,"o":19.23,"t":"2026-10-09T14:45:00Z","v":3735,"vw":19.224564},{"c":19.0671,"h":19.2299,"l":19.045,"n":323,"o":19.2299,"t":"2026-10-09T15:00:00Z","v":20516,"vw":19.121364},{"c":19.11,"h":19.12,"l":19.07,"n":218,"o":19.08,"t":"2026-10-09T15:15:00Z","v":9540,"vw":19.095812},{"c":19.08,"h":19.15,"l":19.08,"n":204,"o":19.11,"t":"2026-10-09T15:30:00Z","v":10658,"vw":19.121059},{"c":19.13,"h":19.1447,"l":19.08,"n":267,"o":19.08,"t":"2026-10-09T15:45:00Z","v":12546,"vw":19.123454},{"c":19.06,"h":19.11,"l":19.049,"n":268,"o":19.11,"t":"2026-10-09T16:00:00Z","v":23151,"vw":19.074647},{"c":18.935,"h":19.06,"l":18.925,"n":285,"o":19.0401,"t":"2026-10-09T16:15:00Z","v":11807,"vw":18.991479},{"c":19.02,"h":19.0499,"l":18.9351,"n":281,"o":18.9351,"t":"2026-10-09T16:30:00Z","v":20039,"vw":18.989735},{"c":18.865,"h":19.02,"l":18.85,"n":409,"o":19.02,"t":"2026-10-09T16:45:00Z","v":35403,"vw":18.952956},{"c":18.79,"h":18.92,"l":18.79,"n":312,"o":18.86,"t":"2026-10-09T17:00:00Z","v":15725,"vw":18.870417},{"c":18.76,"h":18.8085,"l":18.73,"n":292,"o":18.805,"t":"2026-10-09T17:15:00Z","v":20958,"vw":18.781179},{"c":18.765,"h":18.78,"l":18.755,"n":297,"o":18.755,"t":"2026-10-09T17:30:00Z","v":17660,"vw":18.768938},{"c":18.8,"h":18.8,"l":18.75,"n":257,"o":18.77,"t":"2026-10-09T17:45:00Z","v":12048,"vw":18.784292},{"c":18.83,"h":18.84,"l":18.78,"n":227,"o":18.81,"t":"2026-10-09T18:00:00Z","v":19479,"vw":18.8091},{"c":18.8,"h":18.84,"l":18.79,"n":271,"o":18.83,"t":"2026-10-09T18:15:00Z","v":16510,"vw":18.821046},{"c":18.745,"h":18.795,"l":18.73,"n":305,"o":18.79,"t":"2026-10-09T18:30:00Z","v":15308,"vw":18.769942},{"c":18.72,"h":18.785,"l":18.72,"n":450,"o":18.745,"t":"2026-10-09T18:45:00Z","v":29225,"vw":18.761986},{"c":18.68,"h":18.74,"l":18.66,"n":506,"o":18.72,"t":"2026-10-09T19:00:00Z","v":29231,"vw":18.706763},{"c":18.645,"h":18.7,"l":18.645,"n":700,"o":18.68,"t":"2026-10-09T19:15:00Z","v":48094,"vw":18.677846},{"c":18.73,"h":18.75,"l":18.61,"n":891,"o":18.645,"t":"2026-10-09T19:30:00Z","v":55970,"vw":18.666642},{"c":18.57,"h":18.755,"l":18.57,"n":2501,"o":18.73,"t":"2026-10-09T19:45:00Z","v":195211,"vw":18.641308},{"c":18.59,"h":18.59,"l":18.59,"n":29,"o":18.59,"t":"2026-10-09T20:00:00Z","v":196517,"vw":18.59},{"c":18.65,"h":18.65,"l":18.63,"n":7,"o":18.63,"t":"2026-10-09T22:00:00Z","v":300,"vw":18.64},{"c":18.97,"h":19.5,"l":18.71,"n":242,"o":18.71,"t":"2026-10-12T13:30:00Z","v":34840,"vw":18.90032},{"c":18.785,"h":19,"l":18.78,"n":282,"o":19,"t":"2026-10-12T13:45:00Z","v":11321,"vw":18.86458},{"c":18.76,"h":18.82,"l":18.68,"n":508,"o":18.8,"t":"2026-10-12T14:00:00Z","v":73352,"vw":18.743038},{"c":18.71,"h":18.7849,"l":18.62,"n":406,"o":18.755,"t":"2026-10-12T14:15:00Z","v":22125,"vw":18.692329},{"c":18.65,"h":18.8,"l":18.65,"n":310,"o":18.705,"t":"2026-10-12T14:30:00Z","v":11259,"vw":18.733893},{"c":18.72,"h":18.76,"l":18.66,"n":296,"o":18.66,"t":"2026-10-12T14:45:00Z","v":32955,"vw":18.714095},{"c":18.66,"h":18.735,"l":18.62,"n":300,"o":18.735,"t":"2026-10-12T15:00:00Z","v":14862,"vw":18.668099},{"c":18.635,"h":18.66,"l":18.62,"n":179,"o":18.635,"t":"2026-10-12T15:15:00Z","v":6593,"vw":18.635369},{"c":18.63,"h":18.63,"l":18.605,"n":147,"o":18.62,"t":"2026-10-12T15:30:00Z","v":5465,"vw":18.624159},{"c":18.6,"h":18.64,"l":18.575,"n":172,"o":18.63,"t":"2026-10-12T15:45:00Z","v":8872,"vw":18.595748},{"c":18.59,"h":18.6,"l":18.57,"n":318,"o":18.6,"t":"2026-10-12T16:00:00Z","v":11842,"vw":18.582573},{"c":18.56,"h":18.597,"l":18.54,"n":295,"o":18.59,"t":"2026-10-12T16:15:00Z","v":18044,"vw":18.579977},{"c":18.58,"h":18.605,"l":18.55,"n":393,"o":18.58,"t":"2026-10-12T16:30:00Z","v":20254,"vw":18.577686},{"c":18.59,"h":18.59,"l":18.565,"n":299,"o":18.58,"t":"2026-10-12T16:45:00Z","v":11142,"vw":18.579624},{"c":18.545,"h":18.57,"l":18.52,"n":300,"o":18.57,"t":"2026-10-12T17:00:00Z","v":10893,"vw":18.540882},{"c":18.56,"h":18.59,"l":18.53,"n":359,"o":18.53,"t":"2026-10-12T17:15:00Z","v":14159,"vw":18.562185},{"c":18.55,"h":18.59,"l":18.545,"n":305,"o":18.55,"t":"2026-10-12T17:30:00Z","v":12543,"vw":18.563799},{"c":18.665,"h":18.685,"l":18.535,"n":373,"o":18.54,"t":"2026-10-12T17:45:00Z","v":13074,"vw":18.622154},{"c":18.76,"h":18.765,"l":18.68,"n":415,"o":18.68,"t":"2026-10-12T18:00:00Z","v":14781,"vw":18.707046},{"c":18.79,"h":18.8,"l":18.7501,"n":384,"o":18.7501,"t":"2026-10-12T18:15:00Z","v":15241,"vw":18.780565},{"c":18.72,"h":18.8,"l":18.7185,"n":603,"o":18.79,"t":"2026-10-12T18:30:00Z","v":36282,"vw":18.771287},{"c":18.65,"h":18.72,"l":18.625,"n":482,"o":18.72,"t":"2026-10-12T18:45:00Z","v":24267,"vw":18.659555},{"c":18.64,"h":18.675,"l":18.6201,"n":627,"o":18.66,"t":"2026-10-12T19:00:00Z","v":26341,"vw":18.64683},{"c":18.7,"h":18.73,"l":18.65,"n":751,"o":18.65,"t":"2026-10-12T19:15:00Z","v":31268,"vw":18.695308},{"c":18.795,"h":18.85,"l":18.68,"n":1413,"o":18.7,"t":"2026-10-12T19:30:00Z","v":87568,"vw":18.759775},{"c":18.62,"h":18.82,"l":18.62,"n":3119,"o":18.795,"t":"2026-10-12T19:45:00Z","v":216554,"vw":18.714149},{"c":18.63,"h":18.63,"l":18.63,"n":34,"o":18.63,"t":"2026-10-12T20:00:00Z","v":194546,"vw":18.63},{"c":18.49,"h":18.78,"l":18.49,"n":15,"o":18.78,"t":"2026-10-13T12:45:00Z","v":1292,"vw":18.581333},{"c":18.5,"h":18.5,"l":18.49,"n":5,"o":18.5,"t":"2026-10-13T13:00:00Z","v":401,"vw":18.497368},{"c":18.86,"h":18.925,"l":18.35,"n":363,"o":18.35,"t":"2026-10-13T13:30:00Z","v":31173,"vw":18.624553},{"c":18.905,"h":19.03,"l":18.8378,"n":321,"o":18.87,"t":"2026-10-13T13:45:00Z","v":22729,"vw":18.938067},{"c":18.92,"h":18.99,"l":18.7801,"n":235,"o":18.87,"t":"2026-10-13T14:00:00Z","v":23337,"vw":18.866839},{"c":18.98,"h":19.03,"l":18.85,"n":406,"o":18.87,"t":"2026-10-13T14:15:00Z","v":41172,"vw":18.938932},{"c":19.03,"h":19.035,"l":18.905,"n":243,"o":18.96,"t":"2026-10-13T14:30:00Z","v":9150,"vw":18.959399},{"c":19.01,"h":19.02,"l":18.935,"n":427,"o":19.01,"t":"2026-10-13T14:45:00Z","v":18040,"vw":18.995221},{"c":19.105,"h":19.18,"l":19.015,"n":514,"o":19.015,"t":"2026-10-13T15:00:00Z","v":46800,"vw":19.112564},{"c":19.12,"h":19.1299,"l":19.08,"n":229,"o":19.0988,"t":"2026-10-13T15:15:00Z","v":10365,"vw":19.095726},{"c":19.01,"h":19.12,"l":19.01,"n":258,"o":19.12,"t":"2026-10-13T15:30:00Z","v":9755,"vw":19.076735},{"c":18.99,"h":19.04,"l":18.98,"n":231,"o":19.03,"t":"2026-10-13T15:45:00Z","v":9699,"vw":19.019228},{"c":19.015,"h":19.035,"l":18.98,"n":196,"o":18.98,"t":"2026-10-13T16:00:00Z","v":8979,"vw":19.014918},{"c":18.915,"h":19.015,"l":18.915,"n":220,"o":19.015,"t":"2026-10-13T16:15:00Z","v":8930,"vw":18.963353},{"c":18.995,"h":18.995,"l":18.89,"n":268,"o":18.9,"t":"2026-10-13T16:30:00Z","v":10636,"vw":18.932927},{"c":18.985,"h":19,"l":18.925,"n":156,"o":18.99,"t":"2026-10-13T16:45:00Z","v":8722,"vw":18.959865},{"c":19.02,"h":19.025,"l":18.945,"n":181,"o":18.985,"t":"2026-10-13T17:00:00Z","v":9626,"vw":18.98724},{"c":18.92,"h":19.03,"l":18.92,"n":444,"o":19.02,"t":"2026-10-13T17:15:00Z","v":31880,"vw":18.977472},{"c":19.025,"h":19.025,"l":18.925,"n":411,"o":18.925,"t":"2026-10-13T17:30:00Z","v":21517,"vw":18.985874},{"c":19.045,"h":19.07,"l":19.005,"n":323,"o":19.025,"t":"2026-10-13T17:45:00Z","v":15016,"vw":19.03646},{"c":18.96,"h":19.115,"l":18.96,"n":469,"o":19.06,"t":"2026-10-13T18:00:00Z","v":20923,"vw":19.062134},{"c":18.92,"h":18.96,"l":18.9,"n":313,"o":18.9,"t":"2026-10-13T18:15:00Z","v":25466,"vw":18.921863},{"c":18.93,"h":18.94,"l":18.9,"n":335,"o":18.92,"t":"2026-10-13T18:30:00Z","v":11208,"vw":18.924903},{"c":19,"h":19.06,"l":18.94,"n":527,"o":18.94,"t":"2026-10-13T18:45:00Z","v":23948,"vw":19.025422},{"c":19.06,"h":19.07,"l":19,"n":614,"o":19,"t":"2026-10-13T19:00:00Z","v":39218,"vw":19.042085},{"c":19.015,"h":19.09,"l":19.015,"n":654,"o":19.06,"t":"2026-10-13T19:15:00Z","v":31638,"vw":19.064649},{"c":18.96,"h":19.035,"l":18.96,"n":927,"o":19.02,"t":"2026-10-13T19:30:00Z","v":40429,"vw":19.000241},{"c":18.92,"h":18.99,"l":18.91,"n":2270,"o":18.96,"t":"2026-10-13T19:45:00Z","v":144930,"vw":18.95795},{"c":18.92,"h":18.92,"l":18.92,"n":44,"o":18.92,"t":"2026-10-13T20:00:00Z","v":208296,"vw":18.92},{"c":18.87,"h":19.055,"l":18.87,"n":130,"o":19,"t":"2026-10-14T13:30:00Z","v":14024,"vw":18.995703},{"c":18.9,"h":19.045,"l":18.865,"n":387,"o":18.87,"t":"2026-10-14T13:45:00Z","v":22098,"vw":18.964582},{"c":18.76,"h":18.89,"l":18.735,"n":297,"o":18.88,"t":"2026-10-14T14:00:00Z","v":19599,"vw":18.79069},{"c":18.87,"h":18.87,"l":18.72,"n":431,"o":18.78,"t":"2026-10-14T14:15:00Z","v":16007,"vw":18.778313},{"c":18.99,"h":19,"l":18.845,"n":486,"o":18.85,"t":"2026-10-14T14:30:00Z","v":21821,"vw":18.9482},{"c":18.9,"h":19,"l":18.9,"n":413,"o":18.99,"t":"2026-10-14T14:45:00Z","v":20464,"vw":18.938018},{"c":18.93,"h":18.94,"l":18.88,"n":368,"o":18.94,"t":"2026-10-14T15:00:00Z","v":17560,"vw":18.91397},{"c":19.03,"h":19.075,"l":18.915,"n":580,"o":18.945,"t":"2026-10-14T15:15:00Z","v":28866,"vw":19.005522},{"c":19.08,"h":19.11,"l":19.005,"n":421,"o":19.03,"t":"2026-10-14T15:30:00Z","v":32319,"vw":19.073539},{"c":19.135,"h":19.17,"l":19.08,"n":639,"o":19.08,"t":"2026-10-14T15:45:00Z","v":40680,"vw":19.134081},{"c":19.22,"h":19.275,"l":19.06,"n":913,"o":19.13,"t":"2026-10-14T16:00:00Z","v":70276,"vw":19.178485},{"c":19.31,"h":19.31,"l":19.215,"n":676,"o":19.24,"t":"2026-10-14T16:15:00Z","v":77590,"vw":19.270928},{"c":19.15,"h":19.31,"l":19.15,"n":463,"o":19.3,"t":"2026-10-14T16:30:00Z","v":31631,"vw":19.245603},{"c":19.02,"h":19.14,"l":18.995,"n":237,"o":19.14,"t":"2026-10-14T16:45:00Z","v":9144,"vw":19.076655},{"c":19,"h":19.02,"l":18.97,"n":285,"o":18.995,"t":"2026-10-14T17:00:00Z","v":12885,"vw":18.99644},{"c":19.055,"h":19.09,"l":18.9961,"n":433,"o":18.9961,"t":"2026-10-14T17:15:00Z","v":23996,"vw":19.043272},{"c":19.08,"h":19.09,"l":19.045,"n":296,"o":19.055,"t":"2026-10-14T17:30:00Z","v":14831,"vw":19.061064},{"c":19.095,"h":19.1,"l":19.065,"n":306,"o":19.09,"t":"2026-10-14T17:45:00Z","v":11916,"vw":19.082878},{"c":19.09,"h":19.1,"l":19.05,"n":431,"o":19.095,"t":"2026-10-14T18:00:00Z","v":22624,"vw":19.081519},{"c":19.075,"h":19.15,"l":19.07,"n":260,"o":19.11,"t":"2026-10-14T18:15:00Z","v":10987,"vw":19.10363},{"c":19.05,"h":19.09,"l":19.05,"n":319,"o":19.08,"t":"2026-10-14T18:30:00Z","v":15808,"vw":19.068877},{"c":19.13,"h":19.18,"l":19.06,"n":689,"o":19.06,"t":"2026-10-14T18:45:00Z","v":38981,"vw":19.115417},{"c":19.12,"h":19.19,"l":19.11,"n":656,"o":19.13,"t":"2026-10-14T19:00:00Z","v":31951,"vw":19.146997},{"c":19.15,"h":19.15,"l":19.04,"n":868,"o":19.09,"t":"2026-10-14T19:15:00Z","v":65213,"vw":19.089391},{"c":19.32,"h":19.32,"l":19.16,"n":1055,"o":19.17,"t":"2026-10-14T19:30:00Z","v":96111,"vw":19.22506},{"c":19.45,"h":19.49,"l":19.285,"n":3318,"o":19.32,"t":"2026-10-14T19:45:00Z","v":316050,"vw":19.391194},{"c":19.45,"h":19.45,"l":19.45,"n":45,"o":19.45,"t":"2026-10-14T20:00:00Z","v":273972,"vw":19.45},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-15T08:00:00Z","v":200,"vw":19.45},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-15T11:00:00Z","v":515,"vw":19.54},{"c":19.49,"h":19.5,"l":19.49,"n":5,"o":19.5,"t":"2026-10-15T11:30:00Z","v":717,"vw":19.498575},{"c":19.63,"h":19.63,"l":19.59,"n":5,"o":19.59,"t":"2026-10-15T12:30:00Z","v":731,"vw":19.600986},{"c":19.45,"h":19.51,"l":19.45,"n":4,"o":19.51,"t":"2026-10-15T12:45:00Z","v":1827,"vw":19.488369},{"c":19.945,"h":20.1,"l":19.6,"n":325,"o":19.6,"t":"2026-10-15T13:30:00Z","v":50996,"vw":19.862208},{"c":20.36,"h":20.36,"l":19.91,"n":417,"o":20.02,"t":"2026-10-15T13:45:00Z","v":30875,"vw":20.164477},{"c":20.47,"h":20.47,"l":20.26,"n":619,"o":20.4,"t":"2026-10-15T14:00:00Z","v":34551,"vw":20.388281},{"c":20.45,"h":20.525,"l":20.3104,"n":707,"o":20.49,"t":"2026-10-15T14:15:00Z","v":35840,"vw":20.421474},{"c":20.39,"h":20.49,"l":20.39,"n":423,"o":20.435,"t":"2026-10-15T14:30:00Z","v":21909,"vw":20.441265},{"c":20.155,"h":20.38,"l":20.07,"n":685,"o":20.38,"t":"2026-10-15T14:45:00Z","v":38503,"vw":20.156356},{"c":20.22,"h":20.285,"l":20.185,"n":385,"o":20.19,"t":"2026-10-15T15:00:00Z","v":21382,"vw":20.232842},{"c":20.3143,"h":20.33,"l":20.14,"n":500,"o":20.19,"t":"2026-10-15T15:15:00Z","v":33130,"vw":20.241819},{"c":20.24,"h":20.34,"l":20.24,"n":432,"o":20.33,"t":"2026-10-15T15:30:00Z","v":22836,"vw":20.304806},{"c":20.325,"h":20.355,"l":20.235,"n":488,"o":20.252483,"t":"2026-10-15T15:45:00Z","v":35912,"vw":20.291364},{"c":20.23,"h":20.37,"l":20.2,"n":381,"o":20.33,"t":"2026-10-15T16:00:00Z","v":27716,"vw":20.257104},{"c":20.26,"h":20.275,"l":20.24,"n":448,"o":20.24,"t":"2026-10-15T16:15:00Z","v":36724,"vw":20.255036},{"c":20.055,"h":20.31,"l":20.055,"n":483,"o":20.25,"t":"2026-10-15T16:30:00Z","v":32438,"vw":20.195222},{"c":20.225,"h":20.225,"l":20.015,"n":534,"o":20.04,"t":"2026-10-15T16:45:00Z","v":33476,"vw":20.135178},{"c":20.205,"h":20.24,"l":20.185,"n":349,"o":20.23,"t":"2026-10-15T17:00:00Z","v":25153,"vw":20.211846},{"c":20.24,"h":20.32,"l":20.22,"n":446,"o":20.22,"t":"2026-10-15T17:15:00Z","v":26677,"vw":20.252672},{"c":20.33,"h":20.34,"l":20.25,"n":430,"o":20.25,"t":"2026-10-15T17:30:00Z","v":35196,"vw":20.297582},{"c":20.41,"h":20.42,"l":20.35,"n":511,"o":20.35,"t":"2026-10-15T17:45:00Z","v":25717,"vw":20.374784},{"c":20.3,"h":20.41,"l":20.27,"n":501,"o":20.41,"t":"2026-10-15T18:00:00Z","v":43086,"vw":20.374456},{"c":20.31,"h":20.36,"l":20.28,"n":329,"o":20.28,"t":"2026-10-15T18:15:00Z","v":23217,"vw":20.320619},{"c":20.3,"h":20.335,"l":20.2501,"n":498,"o":20.3,"t":"2026-10-15T18:30:00Z","v":38267,"vw":20.302593},{"c":20.37,"h":20.37,"l":20.27,"n":664,"o":20.28,"t":"2026-10-15T18:45:00Z","v":35276,"vw":20.328637},{"c":20.32,"h":20.44,"l":20.305,"n":808,"o":20.37,"t":"2026-10-15T19:00:00Z","v":48033,"vw":20.373976},{"c":20.205,"h":20.36,"l":20.2,"n":844,"o":20.33,"t":"2026-10-15T19:15:00Z","v":53722,"vw":20.29157},{"c":20.335,"h":20.35,"l":20.19,"n":1181,"o":20.205,"t":"2026-10-15T19:30:00Z","v":96306,"vw":20.235105},{"c":20.39,"h":20.45,"l":20.26,"n":3460,"o":20.335,"t":"2026-10-15T19:45:00Z","v":282955,"vw":20.362586},{"c":20.41,"h":20.41,"l":20.41,"n":30,"o":20.41,"t":"2026-10-15T20:00:00Z","v":253927,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-15T20:30:00Z","v":3161,"vw":20.41},{"c":20.8,"h":20.95,"l":20.585,"n":248,"o":20.63,"t":"2026-10-16T13:30:00Z","v":47676,"vw":20.771983},{"c":20.65,"h":20.9081,"l":20.59,"n":244,"o":20.76,"t":"2026-10-16T13:45:00Z","v":13839,"vw":20.688468},{"c":20.195,"h":20.65,"l":20.195,"n":350,"o":20.65,"t":"2026-10-16T14:00:00Z","v":17766,"vw":20.406083},{"c":20.18,"h":20.31,"l":20.155,"n":389,"o":20.2,"t":"2026-10-16T14:15:00Z","v":18862,"vw":20.257515},{"c":20.17,"h":20.235,"l":20.15,"n":315,"o":20.19,"t":"2026-10-16T14:30:00Z","v":13869,"vw":20.195621},{"c":20.26,"h":20.28,"l":20.16,"n":434,"o":20.19,"t":"2026-10-16T14:45:00Z","v":22377,"vw":20.221581},{"c":20.37,"h":20.37,"l":20.23,"n":349,"o":20.255,"t":"2026-10-16T15:00:00Z","v":17323,"vw":20.265961},{"c":20.29,"h":20.355,"l":20.28,"n":323,"o":20.355,"t":"2026-10-16T15:15:00Z","v":14578,"vw":20.307399},{"c":20.19,"h":20.32,"l":20.19,"n":406,"o":20.28,"t":"2026-10-16T15:30:00Z","v":16889,"vw":20.271961},{"c":20.115,"h":20.25,"l":20.08,"n":409,"o":20.21,"t":"2026-10-16T15:45:00Z","v":17989,"vw":20.159212},{"c":20.095,"h":20.15,"l":20.08,"n":474,"o":20.11,"t":"2026-10-16T16:00:00Z","v":20551,"vw":20.109009},{"c":20.05,"h":20.095,"l":20.0019,"n":378,"o":20.095,"t":"2026-10-16T16:15:00Z","v":15354,"vw":20.058584},{"c":20.08,"h":20.08,"l":20.02,"n":430,"o":20.05,"t":"2026-10-16T16:30:00Z","v":15962,"vw":20.037872},{"c":20.01,"h":20.075,"l":19.96,"n":311,"o":20.075,"t":"2026-10-16T16:45:00Z","v":11943,"vw":20.035163},{"c":19.86,"h":20.02,"l":19.86,"n":336,"o":20.01,"t":"2026-10-16T17:00:00Z","v":15964,"vw":19.952218},{"c":19.735,"h":19.86,"l":19.73,"n":372,"o":19.86,"t":"2026-10-16T17:15:00Z","v":18118,"vw":19.794133},{"c":19.78,"h":19.81,"l":19.72,"n":484,"o":19.72,"t":"2026-10-16T17:30:00Z","v":23766,"vw":19.761866},{"c":19.73,"h":19.79,"l":19.705,"n":260,"o":19.76,"t":"2026-10-16T17:45:00Z","v":15166,"vw":19.759762},{"c":19.705,"h":19.74,"l":19.67,"n":525,"o":19.73,"t":"2026-10-16T18:00:00Z","v":24774,"vw":19.703663},{"c":19.76,"h":19.795,"l":19.675,"n":681,"o":19.705,"t":"2026-10-16T18:15:00Z","v":35276,"vw":19.748386},{"c":19.825,"h":19.825,"l":19.745,"n":613,"o":19.76,"t":"2026-10-16T18:30:00Z","v":34657,"vw":19.768313},{"c":19.77,"h":19.825,"l":19.755,"n":485,"o":19.825,"t":"2026-10-16T18:45:00Z","v":22733,"vw":19.79427},{"c":19.76,"h":19.78,"l":19.69,"n":825,"o":19.77,"t":"2026-10-16T19:00:00Z","v":41708,"vw":19.733956},{"c":19.76,"h":19.82,"l":19.745,"n":861,"o":19.77,"t":"2026-10-16T19:15:00Z","v":38547,"vw":19.77672},{"c":19.65,"h":19.85,"l":19.61,"n":1211,"o":19.77,"t":"2026-10-16T19:30:00Z","v":65238,"vw":19.708299},{"c":19.87,"h":19.93,"l":19.64,"n":2649,"o":19.65,"t":"2026-10-16T19:45:00Z","v":189906,"vw":19.837372},{"c":19.88,"h":19.88,"l":19.88,"n":27,"o":19.88,"t":"2026-10-16T20:00:00Z","v":272947,"vw":19.88},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-16T20:45:00Z","v":150,"vw":19.9},{"c":19.4,"h":19.665,"l":19.4,"n":211,"o":19.65,"t":"2026-10-19T13:30:00Z","v":24197,"vw":19.600709},{"c":19.4196,"h":19.43,"l":19.24,"n":350,"o":19.315,"t":"2026-10-19T13:45:00Z","v":15207,"vw":19.33482},{"c":19.44,"h":19.525,"l":19.375,"n":399,"o":19.41,"t":"2026-10-19T14:00:00Z","v":15314,"vw":19.445502},{"c":19.45,"h":19.51,"l":19.45,"n":400,"o":19.48,"t":"2026-10-19T14:15:00Z","v":18292,"vw":19.481267},{"c":19.48,"h":19.5,"l":19.385,"n":446,"o":19.44,"t":"2026-10-19T14:30:00Z","v":24606,"vw":19.441726},{"c":19.49,"h":19.53,"l":19.485,"n":255,"o":19.485,"t":"2026-10-19T14:45:00Z","v":10198,"vw":19.506122},{"c":19.59,"h":19.63,"l":19.5,"n":308,"o":19.5,"t":"2026-10-19T15:00:00Z","v":23885,"vw":19.589284},{"c":19.505,"h":19.595,"l":19.49,"n":355,"o":19.565,"t":"2026-10-19T15:15:00Z","v":23074,"vw":19.543691},{"c":19.54,"h":19.56,"l":19.465,"n":308,"o":19.505,"t":"2026-10-19T15:30:00Z","v":15775,"vw":19.522474},{"c":19.46,"h":19.54,"l":19.46,"n":412,"o":19.535,"t":"2026-10-19T15:45:00Z","v":18913,"vw":19.490915},{"c":19.31,"h":19.44,"l":19.27,"n":354,"o":19.44,"t":"2026-10-19T16:00:00Z","v":25063,"vw":19.333629},{"c":19.365,"h":19.38,"l":19.285,"n":501,"o":19.3,"t":"2026-10-19T16:15:00Z","v":41581,"vw":19.334073},{"c":19.37,"h":19.39,"l":19.34,"n":291,"o":19.36,"t":"2026-10-19T16:30:00Z","v":16166,"vw":19.356479},{"c":19.37,"h":19.38,"l":19.35,"n":321,"o":19.37,"t":"2026-10-19T16:45:00Z","v":16233,"vw":19.366939},{"c":19.38,"h":19.44,"l":19.335,"n":517,"o":19.37,"t":"2026-10-19T17:00:00Z","v":32631,"vw":19.387162},{"c":19.385,"h":19.39,"l":19.33,"n":324,"o":19.375,"t":"2026-10-19T17:15:00Z","v":17357,"vw":19.36485},{"c":19.42,"h":19.445,"l":19.32,"n":597,"o":19.39,"t":"2026-10-19T17:30:00Z","v":38749,"vw":19.363471},{"c":19.44,"h":19.44,"l":19.38,"n":382,"o":19.41,"t":"2026-10-19T17:45:00Z","v":21276,"vw":19.410681},{"c":19.46,"h":19.465,"l":19.43,"n":387,"o":19.44,"t":"2026-10-19T18:00:00Z","v":25302,"vw":19.448376},{"c":19.45,"h":19.455,"l":19.41,"n":454,"o":19.455,"t":"2026-10-19T18:15:00Z","v":19672,"vw":19.432176},{"c":19.42,"h":19.46,"l":19.42,"n":448,"o":19.445,"t":"2026-10-19T18:30:00Z","v":27830,"vw":19.436925},{"c":19.47,"h":19.47,"l":19.405,"n":599,"o":19.42,"t":"2026-10-19T18:45:00Z","v":33433,"vw":19.434867},{"c":19.48,"h":19.51,"l":19.47,"n":659,"o":19.48,"t":"2026-10-19T19:00:00Z","v":42779,"vw":19.485617},{"c":19.585,"h":19.585,"l":19.455,"n":661,"o":19.48,"t":"2026-10-19T19:15:00Z","v":41563,"vw":19.499242},{"c":19.67,"h":19.675,"l":19.56,"n":1137,"o":19.585,"t":"2026-10-19T19:30:00Z","v":71671,"vw":19.620435},{"c":19.58,"h":19.69,"l":19.51,"n":2862,"o":19.67,"t":"2026-10-19T19:45:00Z","v":210822,"vw":19.553772},{"c":19.57,"h":19.58,"l":19.57,"n":37,"o":19.58,"t":"2026-10-19T20:00:00Z","v":231404,"vw":19.570028},{"c":20.58,"h":20.68,"l":19.9,"n":601,"o":19.97,"t":"2026-10-20T13:30:00Z","v":76090,"vw":20.247555},{"c":20.63,"h":20.8,"l":20.554,"n":418,"o":20.555,"t":"2026-10-20T13:45:00Z","v":19340,"vw":20.647585},{"c":20.335,"h":20.6125,"l":20.29,"n":735,"o":20.6,"t":"2026-10-20T14:00:00Z","v":32661,"vw":20.385054},{"c":20.2,"h":20.34,"l":20.18,"n":504,"o":20.33,"t":"2026-10-20T14:15:00Z","v":22436,"vw":20.273217},{"c":20.185,"h":20.28,"l":20.1351,"n":329,"o":20.162,"t":"2026-10-20T14:30:00Z","v":13787,"vw":20.190988},{"c":20.39,"h":20.4,"l":20.12,"n":505,"o":20.2,"t":"2026-10-20T14:45:00Z","v":22714,"vw":20.268645},{"c":20.36,"h":20.45,"l":20.32,"n":631,"o":20.36,"t":"2026-10-20T15:00:00Z","v":28695,"vw":20.37898},{"c":20.29,"h":20.38,"l":20.26,"n":400,"o":20.3766,"t":"2026-10-20T15:15:00Z","v":21664,"vw":20.334077},{"c":20.37,"h":20.38,"l":20.275,"n":278,"o":20.29,"t":"2026-10-20T15:30:00Z","v":9135,"vw":20.335046},{"c":20.33,"h":20.38,"l":20.2801,"n":377,"o":20.37,"t":"2026-10-20T15:45:00Z","v":14940,"vw":20.344505},{"c":20.35,"h":20.35,"l":20.28,"n":442,"o":20.325,"t":"2026-10-20T16:00:00Z","v":17027,"vw":20.308074},{"c":20.315,"h":20.35,"l":20.295,"n":334,"o":20.34,"t":"2026-10-20T16:15:00Z","v":11963,"vw":20.322854},{"c":20.335,"h":20.35,"l":20.31,"n":363,"o":20.315,"t":"2026-10-20T16:30:00Z","v":16260,"vw":20.326197},{"c":20.38,"h":20.38,"l":20.33,"n":415,"o":20.34,"t":"2026-10-20T16:45:00Z","v":17198,"vw":20.345054},{"c":20.4,"h":20.4,"l":20.37,"n":317,"o":20.39,"t":"2026-10-20T17:00:00Z","v":10270,"vw":20.385897},{"c":20.385,"h":20.465,"l":20.385,"n":455,"o":20.4,"t":"2026-10-20T17:15:00Z","v":18357,"vw":20.421096},{"c":20.39,"h":20.42,"l":20.37,"n":278,"o":20.38,"t":"2026-10-20T17:30:00Z","v":9383,"vw":20.386261},{"c":20.27,"h":20.41,"l":20.23,"n":769,"o":20.4,"t":"2026-10-20T17:45:00Z","v":48047,"vw":20.316589},{"c":20.26,"h":20.275,"l":20.14,"n":971,"o":20.26,"t":"2026-10-20T18:00:00Z","v":111648,"vw":20.199556},{"c":20.295,"h":20.32,"l":20.25,"n":455,"o":20.25,"t":"2026-10-20T18:15:00Z","v":24224,"vw":20.28669},{"c":20.26,"h":20.3,"l":20.24,"n":438,"o":20.28,"t":"2026-10-20T18:30:00Z","v":20399,"vw":20.271266},{"c":20.33,"h":20.35,"l":20.29,"n":483,"o":20.29,"t":"2026-10-20T18:45:00Z","v":21613,"vw":20.315069},{"c":20.265,"h":20.37,"l":20.24,"n":641,"o":20.36,"t":"2026-10-20T19:00:00Z","v":36279,"vw":20.306448},{"c":20.19,"h":20.27,"l":20.19,"n":652,"o":20.2504,"t":"2026-10-20T19:15:00Z","v":28519,"vw":20.229593},{"c":20.2,"h":20.23,"l":20.13,"n":947,"o":20.19,"t":"2026-10-20T19:30:00Z","v":51523,"vw":20.178015},{"c":20.29,"h":20.33,"l":20.2,"n":2925,"o":20.2,"t":"2026-10-20T19:45:00Z","v":233324,"vw":20.275039},{"c":20.34,"h":20.34,"l":20.28,"n":30,"o":20.28,"t":"2026-10-20T20:00:00Z","v":202373,"vw":20.280448},{"c":20.07,"h":20.1799,"l":19.71,"n":412,"o":19.98,"t":"2026-10-21T13:30:00Z","v":59570,"vw":19.953482},{"c":19.985,"h":20.12,"l":19.98,"n":367,"o":20.055,"t":"2026-10-21T13:45:00Z","v":29577,"vw":20.016621},{"c":19.83,"h":20,"l":19.8,"n":760,"o":19.985,"t":"2026-10-21T14:00:00Z","v":96320,"vw":19.963364},{"c":19.84,"h":19.92,"l":19.83,"n":296,"o":19.83,"t":"2026-10-21T14:15:00Z","v":17985,"vw":19.897332},{"c":19.9125,"h":19.915,"l":19.84,"n":180,"o":19.84,"t":"2026-10-21T14:30:00Z","v":8635,"vw":19.852787},{"c":19.93,"h":19.96,"l":19.87,"n":256,"o":19.91,"t":"2026-10-21T14:45:00Z","v":11390,"vw":19.910941},{"c":19.86,"h":19.91,"l":19.86,"n":268,"o":19.91,"t":"2026-10-21T15:00:00Z","v":14365,"vw":19.869319},{"c":19.895,"h":19.895,"l":19.83,"n":345,"o":19.86,"t":"2026-10-21T15:15:00Z","v":12503,"vw":19.854323},{"c":19.8858,"h":19.93,"l":19.875,"n":246,"o":19.9,"t":"2026-10-21T15:30:00Z","v":7623,"vw":19.89835},{"c":19.85,"h":19.89,"l":19.83,"n":258,"o":19.88,"t":"2026-10-21T15:45:00Z","v":8420,"vw":19.861143},{"c":19.84,"h":19.8499,"l":19.825,"n":202,"o":19.8499,"t":"2026-10-21T16:00:00Z","v":6125,"vw":19.836926},{"c":19.845,"h":19.85,"l":19.8,"n":352,"o":19.83,"t":"2026-10-21T16:15:00Z","v":12257,"vw":19.831969},{"c":19.88,"h":19.92,"l":19.835,"n":442,"o":19.845,"t":"2026-10-21T16:30:00Z","v":19310,"vw":19.873418},{"c":19.89,"h":19.89,"l":19.85,"n":190,"o":19.87,"t":"2026-10-21T16:45:00Z","v":6563,"vw":19.87},{"c":19.83,"h":19.88,"l":19.82,"n":267,"o":19.88,"t":"2026-10-21T17:00:00Z","v":13655,"vw":19.84565},{"c":19.77,"h":19.83,"l":19.76,"n":555,"o":19.83,"t":"2026-10-21T17:15:00Z","v":33160,"vw":19.787524},{"c":19.81,"h":19.81,"l":19.765,"n":445,"o":19.77,"t":"2026-10-21T17:30:00Z","v":25921,"vw":19.789698},{"c":19.81,"h":19.83,"l":19.8,"n":252,"o":19.81,"t":"2026-10-21T17:45:00Z","v":16834,"vw":19.812129},{"c":19.84,"h":19.84,"l":19.805,"n":311,"o":19.82,"t":"2026-10-21T18:00:00Z","v":12142,"vw":19.824935},{"c":19.85,"h":19.87,"l":19.845,"n":305,"o":19.85,"t":"2026-10-21T18:15:00Z","v":10795,"vw":19.858374},{"c":19.83,"h":19.885,"l":19.815,"n":343,"o":19.85,"t":"2026-10-21T18:30:00Z","v":14192,"vw":19.843723},{"c":19.82,"h":19.845,"l":19.79,"n":431,"o":19.84,"t":"2026-10-21T18:45:00Z","v":29208,"vw":19.813716},{"c":19.785,"h":19.815,"l":19.75,"n":935,"o":19.81,"t":"2026-10-21T19:00:00Z","v":89775,"vw":19.788145},{"c":19.84,"h":19.84,"l":19.78,"n":613,"o":19.78,"t":"2026-10-21T19:15:00Z","v":25556,"vw":19.812039},{"c":19.855,"h":19.855,"l":19.8,"n":857,"o":19.84,"t":"2026-10-21T19:30:00Z","v":40620,"vw":19.824861},{"c":19.79,"h":19.94,"l":19.79,"n":2709,"o":19.855,"t":"2026-10-21T19:45:00Z","v":204434,"vw":19.851118},{"c":19.78,"h":19.78,"l":19.78,"n":29,"o":19.78,"t":"2026-10-21T20:00:00Z","v":208045,"vw":19.78},{"c":20.29,"h":20.3,"l":19.93,"n":127,"o":19.93,"t":"2026-10-22T13:30:00Z","v":15443,"vw":20.054595},{"c":20.29,"h":20.295,"l":20.14,"n":235,"o":20.27,"t":"2026-10-22T13:45:00Z","v":11614,"vw":20.208279},{"c":20.3325,"h":20.4,"l":20.235,"n":368,"o":20.2351,"t":"2026-10-22T14:00:00Z","v":20106,"vw":20.314252},{"c":20.295,"h":20.39,"l":20.24,"n":429,"o":20.33,"t":"2026-10-22T14:15:00Z","v":30708,"vw":20.303264},{"c":20.37,"h":20.37,"l":20.25,"n":281,"o":20.315,"t":"2026-10-22T14:30:00Z","v":10296,"vw":20.307088},{"c":20.48,"h":20.48,"l":20.37,"n":409,"o":20.38,"t":"2026-10-22T14:45:00Z","v":18513,"vw":20.415754},{"c":20.675,"h":20.675,"l":20.43,"n":557,"o":20.47,"t":"2026-10-22T15:00:00Z","v":31724,"vw":20.514125},{"c":20.65,"h":20.67,"l":20.535,"n":507,"o":20.65,"t":"2026-10-22T15:15:00Z","v":29606,"vw":20.619178},{"c":20.7,"h":20.71,"l":20.655,"n":475,"o":20.67,"t":"2026-10-22T15:30:00Z","v":21077,"vw":20.684913},{"c":20.8,"h":20.82,"l":20.7,"n":463,"o":20.72,"t":"2026-10-22T15:45:00Z","v":23806,"vw":20.768614},{"c":20.59,"h":20.785,"l":20.59,"n":576,"o":20.785,"t":"2026-10-22T16:00:00Z","v":26365,"vw":20.679804},{"c":20.565,"h":20.61,"l":20.55,"n":419,"o":20.56,"t":"2026-10-22T16:15:00Z","v":22836,"vw":20.568798},{"c":20.505,"h":20.58,"l":20.505,"n":401,"o":20.565,"t":"2026-10-22T16:30:00Z","v":17428,"vw":20.561164},{"c":20.51,"h":20.51,"l":20.462,"n":321,"o":20.495,"t":"2026-10-22T16:45:00Z","v":10193,"vw":20.490267},{"c":20.455,"h":20.55,"l":20.44,"n":360,"o":20.52,"t":"2026-10-22T17:00:00Z","v":12671,"vw":20.486907},{"c":20.44,"h":20.48,"l":20.44,"n":428,"o":20.47,"t":"2026-10-22T17:15:00Z","v":15280,"vw":20.452748},{"c":20.52,"h":20.52,"l":20.435,"n":462,"o":20.44,"t":"2026-10-22T17:30:00Z","v":19679,"vw":20.473308},{"c":20.54,"h":20.54,"l":20.47,"n":335,"o":20.52,"t":"2026-10-22T17:45:00Z","v":17444,"vw":20.489037},{"c":20.555,"h":20.56,"l":20.52,"n":272,"o":20.53,"t":"2026-10-22T18:00:00Z","v":9291,"vw":20.536756}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3560441712860647,"strike":39.165943536586845,"iv":1.513358809639345,"gamma":0.020363345363586333,"theta":-0.026926013391859654,"vega":0.01016424809245837,"rho":0.0013371460780648749,"breakevenPct":92.27432599305723},{"delta":0.15,"premium":0.375,"strike":28.049740567798512,"iv":0.9314472191571559,"gamma":0.04318952788922013,"theta":-0.021990433624707942,"vega":0.013525588407554074,"rho":0.002116354605016975,"breakevenPct":38.2862591476454},{"delta":0.2,"premium":0.4,"strike":24.784838874518194,"iv":0.6835213062433492,"gamma":0.0720659826647472,"theta":-0.019350664838519372,"vega":0.01619708435126252,"rho":0.0028939282978972464,"breakevenPct":22.524149231419084},{"delta":0.25,"premium":0.4715144230769231,"strike":23.427884615384617,"iv":0.5917596153846154,"gamma":0.09252692307692308,"theta":-0.01915817307692308,"vega":0.01833028846153846,"rho":0.0036420720156467904,"breakevenPct":16.270489119248538},{"delta":0.3,"premium":0.5578169014084507,"strike":22.67183098591549,"iv":0.5501325352112676,"gamma":0.10945746478873239,"theta":-0.019570281690140846,"vega":0.020056338028169012,"rho":0.0043765935754785925,"breakevenPct":13.012152212716824},{"delta":0.35,"premium":0.6312939796716184,"strike":21.982017200938234,"iv":0.49815144644253323,"gamma":0.12819241594996092,"theta":-0.019128772478498826,"vega":0.021430570758405,"rho":0.0051189785631153275,"breakevenPct":10.013676383409642},{"delta":0.4,"premium":0.7681196247068022,"strike":21.591086786551994,"iv":0.49709593432369037,"gamma":0.13237537138389366,"theta":-0.01975426114151681,"vega":0.02209515246286161,"rho":0.005825233496212193,"breakevenPct":8.77745760768084},{"delta":0.45,"premium":0.904945269741986,"strike":21.200156372165754,"iv":0.4960404222048475,"gamma":0.13655832681782643,"theta":-0.020379749804534792,"vega":0.022759734167318215,"rho":0.006531488429309057,"breakevenPct":7.54123883195204},{"delta":0.5,"premium":1.1124514374514374,"strike":20.81041181041181,"iv":0.5157290598290598,"gamma":0.13333465423465424,"theta":-0.02138251748251748,"vega":0.022948329448329446,"rho":0.007189142570682374,"breakevenPct":6.654649709867424},{"delta":0.55,"premium":1.3941142191142195,"strike":20.42191142191142,"iv":0.5571820512820513,"gamma":0.12234009324009322,"theta":-0.022781118881118882,"vega":0.022637529137529137,"rho":0.007795805717460491,"breakevenPct":6.134885142425889},{"delta":0.6,"premium":1.6757770007770012,"strike":20.033411033411035,"iv":0.5986350427350428,"gamma":0.11134553224553223,"theta":-0.02417972027972028,"vega":0.02232672882672883,"rho":0.008402468864238606,"breakevenPct":5.615120574984353},{"delta":0.65,"premium":1.7768654434250766,"strike":19.720489296636085,"iv":0.5548229357798165,"gamma":0.11358642201834862,"theta":-0.02161669724770642,"vega":0.021014250764525993,"rho":0.00913964908084546,"breakevenPct":4.584552371983275},{"delta":0.7,"premium":1.8609633027522936,"strike":19.41467889908257,"iv":0.5029880733944954,"gamma":0.11707266055045872,"theta":-0.018680917431192663,"vega":0.019607522935779817,"rho":0.009889109897020442,"breakevenPct":3.5059216824853485},{"delta":0.75,"premium":1.9450611620795109,"strike":19.108868501529052,"iv":0.45115321100917427,"gamma":0.12055889908256881,"theta":-0.0157451376146789,"vega":0.01820079510703364,"rho":0.010638570713195426,"breakevenPct":2.4272909929874205},{"delta":0.8,"premium":3.153791500677717,"strike":17.928277999096377,"iv":0.6578454084292029,"gamma":0.07248991411688394,"theta":-0.01971734424453496,"vega":0.01607286364091496,"rho":0.010545383637076133,"breakevenPct":2.564191193257582},{"delta":0.85,"premium":3.5947054406590047,"strike":17.340392745787994,"iv":0.6139553135866039,"gamma":0.05847281671429319,"theta":-0.014941477396460859,"vega":0.012571745943496583,"rho":0.011028268419780295,"breakevenPct":1.849176290182438},{"delta":0.9,"premium":4.035619380640293,"strike":16.75250749247961,"iv":0.5700652187440047,"gamma":0.044455719311702425,"theta":-0.01016561054838675,"vega":0.0090706282460782,"rho":0.01151115320248446,"breakevenPct":1.134161387107292}],"put":[{"delta":0.1,"premium":0.3036089238845145,"strike":15.028871391076116,"iv":0.9808459317585302,"gamma":0.030885826771653545,"theta":-0.01689527559055118,"vega":0.0101750656167979,"rho":-0.0019259450854871459,"breakevenPct":28.36165182587399},{"delta":0.15,"premium":0.46702586206896546,"strike":16.280172413793103,"iv":0.9196663793103449,"gamma":0.04375,"theta":-0.02088448275862069,"vega":0.013456465517241379,"rho":-0.0028919340327687977,"breakevenPct":23.069099724037276},{"delta":0.2,"premium":0.4413350785340314,"strike":18.054450261780104,"iv":0.6238544502617801,"gamma":0.07720188481675393,"theta":-0.01691780104712042,"vega":0.016206910994764397,"rho":-0.0037277884188750693,"breakevenPct":14.312258899313681},{"delta":0.25,"premium":0.5984031413612566,"strike":18.578010471204188,"iv":0.6243780104712042,"gamma":0.08683539267015707,"theta":-0.019012041884816755,"vega":0.01819643979057592,"rho":-0.004685246238981758,"breakevenPct":12.529275943357183},{"delta":0.3,"premium":0.7778610354223433,"strike":19.088101725703904,"iv":0.6323503178928247,"gamma":0.09453832879200727,"theta":-0.02120217983651226,"vega":0.020029064486830155,"rho":-0.005658277040865895,"breakevenPct":10.920745851220817},{"delta":0.35,"premium":1.0503405994550408,"strike":19.542234332425068,"iv":0.6712694822888283,"gamma":0.09422043596730245,"theta":-0.023790735694822887,"vega":0.021209809264305178,"rho":-0.006696007962918195,"breakevenPct":10.037004461347472},{"delta":0.4,"premium":1.3228201634877386,"strike":19.99636693914623,"iv":0.7101886466848321,"gamma":0.09390254314259763,"theta":-0.026379291553133517,"vega":0.0223905540417802,"rho":-0.007733738884970497,"breakevenPct":9.153263071474125},{"delta":0.45,"premium":1.5047101449275364,"strike":20.479227053140097,"iv":0.6791106280193236,"gamma":0.10003410628019324,"theta":-0.025441545893719806,"vega":0.022735458937198066,"rho":-0.008706246586233776,"breakevenPct":7.689044474762532},{"delta":0.5,"premium":1.6858695652173914,"strike":20.96231884057971,"iv":0.647468115942029,"gamma":0.10621768115942029,"theta":-0.024475362318840583,"vega":0.023073623188405796,"rho":-0.009678228293781014,"breakevenPct":6.220144610253858},{"delta":0.55,"premium":2.2762500000000006,"strike":21.64027777777778,"iv":0.7236261111111113,"gamma":0.09479083333333332,"theta":-0.027025138888888894,"vega":0.02284388888888889,"rho":-0.01095834482776322,"breakevenPct":5.794075515554476},{"delta":0.6,"premium":2.818240620957309,"strike":22.3117723156533,"iv":0.7688288486416559,"gamma":0.08638525226390685,"theta":-0.027907632600258733,"vega":0.022294695989650712,"rho":-0.012203600773314446,"breakevenPct":5.164039432274441},{"delta":0.65,"premium":3.2710219922380337,"strike":22.958602846054333,"iv":0.7709633893919793,"gamma":0.08282768434670117,"theta":-0.026678654592496763,"vega":0.021453816300129366,"rho":-0.013383377656752016,"breakevenPct":4.219990981190466},{"delta":0.7,"premium":4.044943820224718,"strike":23.876404494382022,"iv":0.811852808988764,"gamma":0.07383595505617979,"theta":-0.02616179775280899,"vega":0.020085393258426967,"rho":-0.014813735004395192,"breakevenPct":3.5200161802125773},{"delta":0.75,"premium":5.149715909090909,"strike":25.110795454545453,"iv":0.8750545454545455,"gamma":0.06266903409090908,"theta":-0.02555596590909091,"vega":0.018433806818181818,"rho":-0.016505325407627336,"breakevenPct":2.8894208442980043},{"delta":0.8,"premium":8.272988505747128,"strike":28.28735632183908,"iv":1.1206747126436782,"gamma":0.04315057471264368,"theta":-0.02865632183908046,"vega":0.016241379310344826,"rho":-0.01980465962922841,"breakevenPct":2.6301736020824396},{"delta":0.85,"premium":14.182041671395435,"strike":34.340555560405576,"iv":1.3902644639203041,"gamma":0.029631803691055603,"theta":-0.027273839772362165,"vega":0.01334421601723572,"rho":-0.025358878370309645,"breakevenPct":1.928903483288062},{"delta":0.9,"premium":13.745830558053807,"strike":34.12969209948967,"iv":1.2198441717658626,"gamma":0.02510718542062086,"theta":-0.0174414109794891,"vega":0.01017996390509626,"rho":-0.025826699294038396,"breakevenPct":0.8325879764735563}]},"raw":{"call":[{"delta":0.1,"premium":0.3560441712860647,"strike":39.165943536586845,"iv":1.513358809639345,"gamma":0.020363345363586333,"theta":-0.026926013391859654,"vega":0.01016424809245837,"rho":0.0013371460780648749,"breakevenPct":92.27432599305723},{"delta":0.15,"premium":0.375,"strike":28.049740567798512,"iv":0.9314472191571559,"gamma":0.04318952788922013,"theta":-0.021990433624707942,"vega":0.013525588407554074,"rho":0.002116354605016975,"breakevenPct":38.2862591476454},{"delta":0.2,"premium":0.4,"strike":24.784838874518194,"iv":0.6835213062433492,"gamma":0.0720659826647472,"theta":-0.019350664838519372,"vega":0.01619708435126252,"rho":0.0028939282978972464,"breakevenPct":22.524149231419084},{"delta":0.25,"premium":0.4715144230769231,"strike":23.427884615384617,"iv":0.5917596153846154,"gamma":0.09252692307692308,"theta":-0.01915817307692308,"vega":0.01833028846153846,"rho":0.0036420720156467904,"breakevenPct":16.270489119248538},{"delta":0.3,"premium":0.5578169014084507,"strike":22.67183098591549,"iv":0.5501325352112676,"gamma":0.10945746478873239,"theta":-0.019570281690140846,"vega":0.020056338028169012,"rho":0.0043765935754785925,"breakevenPct":13.012152212716824},{"delta":0.35,"premium":0.6312939796716184,"strike":21.982017200938234,"iv":0.49815144644253323,"gamma":0.12819241594996092,"theta":-0.019128772478498826,"vega":0.021430570758405,"rho":0.0051189785631153275,"breakevenPct":10.013676383409642},{"delta":0.4,"premium":0.7681196247068022,"strike":21.591086786551994,"iv":0.49709593432369037,"gamma":0.13237537138389366,"theta":-0.01975426114151681,"vega":0.02209515246286161,"rho":0.005825233496212193,"breakevenPct":8.77745760768084},{"delta":0.45,"premium":0.904945269741986,"strike":21.200156372165754,"iv":0.4960404222048475,"gamma":0.13655832681782643,"theta":-0.020379749804534792,"vega":0.022759734167318215,"rho":0.006531488429309057,"breakevenPct":7.54123883195204},{"delta":0.5,"premium":1.1124514374514374,"strike":20.81041181041181,"iv":0.5157290598290598,"gamma":0.13333465423465424,"theta":-0.02138251748251748,"vega":0.022948329448329446,"rho":0.007189142570682374,"breakevenPct":6.654649709867424},{"delta":0.55,"premium":1.3941142191142195,"strike":20.42191142191142,"iv":0.5571820512820513,"gamma":0.12234009324009322,"theta":-0.022781118881118882,"vega":0.022637529137529137,"rho":0.007795805717460491,"breakevenPct":6.134885142425889},{"delta":0.6,"premium":1.6757770007770012,"strike":20.033411033411035,"iv":0.5986350427350428,"gamma":0.11134553224553223,"theta":-0.02417972027972028,"vega":0.02232672882672883,"rho":0.008402468864238606,"breakevenPct":5.615120574984353},{"delta":0.65,"premium":1.7768654434250766,"strike":19.720489296636085,"iv":0.5548229357798165,"gamma":0.11358642201834862,"theta":-0.02161669724770642,"vega":0.021014250764525993,"rho":0.00913964908084546,"breakevenPct":4.584552371983275},{"delta":0.7,"premium":1.8609633027522936,"strike":19.41467889908257,"iv":0.5029880733944954,"gamma":0.11707266055045872,"theta":-0.018680917431192663,"vega":0.019607522935779817,"rho":0.009889109897020442,"breakevenPct":3.5059216824853485},{"delta":0.75,"premium":1.9450611620795109,"strike":19.108868501529052,"iv":0.45115321100917427,"gamma":0.12055889908256881,"theta":-0.0157451376146789,"vega":0.01820079510703364,"rho":0.010638570713195426,"breakevenPct":2.4272909929874205},{"delta":0.8,"premium":3.153791500677717,"strike":17.928277999096377,"iv":0.6578454084292029,"gamma":0.07248991411688394,"theta":-0.01971734424453496,"vega":0.01607286364091496,"rho":0.010545383637076133,"breakevenPct":2.564191193257582},{"delta":0.85,"premium":3.5947054406590047,"strike":17.340392745787994,"iv":0.6139553135866039,"gamma":0.05847281671429319,"theta":-0.014941477396460859,"vega":0.012571745943496583,"rho":0.011028268419780295,"breakevenPct":1.849176290182438},{"delta":0.9,"premium":4.035619380640293,"strike":16.75250749247961,"iv":0.5700652187440047,"gamma":0.044455719311702425,"theta":-0.01016561054838675,"vega":0.0090706282460782,"rho":0.01151115320248446,"breakevenPct":1.134161387107292}],"put":[{"delta":0.1,"premium":0.3036089238845145,"strike":15.028871391076116,"iv":0.9808459317585302,"gamma":0.030885826771653545,"theta":-0.01689527559055118,"vega":0.0101750656167979,"rho":-0.0019259450854871459,"breakevenPct":28.36165182587399},{"delta":0.15,"premium":0.46702586206896546,"strike":16.280172413793103,"iv":0.9196663793103449,"gamma":0.04375,"theta":-0.02088448275862069,"vega":0.013456465517241379,"rho":-0.0028919340327687977,"breakevenPct":23.069099724037276},{"delta":0.2,"premium":0.4413350785340314,"strike":18.054450261780104,"iv":0.6238544502617801,"gamma":0.07720188481675393,"theta":-0.01691780104712042,"vega":0.016206910994764397,"rho":-0.0037277884188750693,"breakevenPct":14.312258899313681},{"delta":0.25,"premium":0.5984031413612566,"strike":18.578010471204188,"iv":0.6243780104712042,"gamma":0.08683539267015707,"theta":-0.019012041884816755,"vega":0.01819643979057592,"rho":-0.004685246238981758,"breakevenPct":12.529275943357183},{"delta":0.3,"premium":0.7778610354223433,"strike":19.088101725703904,"iv":0.6323503178928247,"gamma":0.09453832879200727,"theta":-0.02120217983651226,"vega":0.020029064486830155,"rho":-0.005658277040865895,"breakevenPct":10.920745851220817},{"delta":0.35,"premium":1.0503405994550408,"strike":19.542234332425068,"iv":0.6712694822888283,"gamma":0.09422043596730245,"theta":-0.023790735694822887,"vega":0.021209809264305178,"rho":-0.006696007962918195,"breakevenPct":10.037004461347472},{"delta":0.4,"premium":1.3228201634877386,"strike":19.99636693914623,"iv":0.7101886466848321,"gamma":0.09390254314259763,"theta":-0.026379291553133517,"vega":0.0223905540417802,"rho":-0.007733738884970497,"breakevenPct":9.153263071474125},{"delta":0.45,"premium":1.5047101449275364,"strike":20.479227053140097,"iv":0.6791106280193236,"gamma":0.10003410628019324,"theta":-0.025441545893719806,"vega":0.022735458937198066,"rho":-0.008706246586233776,"breakevenPct":7.689044474762532},{"delta":0.5,"premium":1.6858695652173914,"strike":20.96231884057971,"iv":0.647468115942029,"gamma":0.10621768115942029,"theta":-0.024475362318840583,"vega":0.023073623188405796,"rho":-0.009678228293781014,"breakevenPct":6.220144610253858},{"delta":0.55,"premium":2.2762500000000006,"strike":21.64027777777778,"iv":0.7236261111111113,"gamma":0.09479083333333332,"theta":-0.027025138888888894,"vega":0.02284388888888889,"rho":-0.01095834482776322,"breakevenPct":5.794075515554476},{"delta":0.6,"premium":2.818240620957309,"strike":22.3117723156533,"iv":0.7688288486416559,"gamma":0.08638525226390685,"theta":-0.027907632600258733,"vega":0.022294695989650712,"rho":-0.012203600773314446,"breakevenPct":5.164039432274441},{"delta":0.65,"premium":3.2710219922380337,"strike":22.958602846054333,"iv":0.7709633893919793,"gamma":0.08282768434670117,"theta":-0.026678654592496763,"vega":0.021453816300129366,"rho":-0.013383377656752016,"breakevenPct":4.219990981190466},{"delta":0.7,"premium":4.044943820224718,"strike":23.876404494382022,"iv":0.811852808988764,"gamma":0.07383595505617979,"theta":-0.02616179775280899,"vega":0.020085393258426967,"rho":-0.014813735004395192,"breakevenPct":3.5200161802125773},{"delta":0.75,"premium":5.149715909090909,"strike":25.110795454545453,"iv":0.8750545454545455,"gamma":0.06266903409090908,"theta":-0.02555596590909091,"vega":0.018433806818181818,"rho":-0.016505325407627336,"breakevenPct":2.8894208442980043},{"delta":0.8,"premium":8.272988505747128,"strike":28.28735632183908,"iv":1.1206747126436782,"gamma":0.04315057471264368,"theta":-0.02865632183908046,"vega":0.016241379310344826,"rho":-0.01980465962922841,"breakevenPct":2.6301736020824396},{"delta":0.85,"premium":14.182041671395435,"strike":34.340555560405576,"iv":1.3902644639203041,"gamma":0.029631803691055603,"theta":-0.027273839772362165,"vega":0.01334421601723572,"rho":-0.025358878370309645,"breakevenPct":1.928903483288062},{"delta":0.9,"premium":13.745830558053807,"strike":34.12969209948967,"iv":1.2198441717658626,"gamma":0.02510718542062086,"theta":-0.0174414109794891,"vega":0.01017996390509626,"rho":-0.025826699294038396,"breakevenPct":0.8325879764735563}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}