{"symbol":"AKR","url":"https://intraalpha.com/companies/AKR","capturedAt":"2026-10-22T23:58:58.536Z","state":"ready","quote":{"symbol":"AKR","last_price":18.78,"prev_close":18.2,"regular_close":18.78,"change":0.58,"change_pct":3.1868,"regular_change":0.58,"regular_change_pct":3.1868,"extended_change":0,"extended_change_pct":0,"bid":18.52,"ask":19.09,"bid_size":100,"ask_size":100,"volume":1701235,"vwap":18.759701,"open":18.3,"high":18.87,"low":18.25,"close":18.78,"trade_count":13807,"last_trade_at":"2026-10-22T23:00:00.002836247Z","last_quote_at":"2026-10-22T20:01:32.100867094Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:55.70032853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AKR","fetched_at":"2026-10-22T23:58:56.599347+00:00","name":"Acadia Realty Trust","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Acadia Realty Trust is an equity real estate investment trust focused on delivering long-term profitable growth through its double? ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2653486000,"ebitda":242547000,"pe_ratio":53.53,"peg_ratio":4.696,"book_value":17.02,"dividend_per_share":0.8,"dividend_yield":0.0433,"eps":0.34,"revenue_ttm":415190000,"gross_profit_ttm":293154000,"profit_margin":0.132,"operating_margin_ttm":0.299,"return_on_assets_ttm":0.0118,"return_on_equity_ttm":0.0572,"quarterly_earnings_growth":4.001,"quarterly_revenue_growth":0.134,"analyst_target_price":23.43,"analyst_number":0,"beta":1.13,"fifty_two_week_high":22.79,"fifty_two_week_low":17.9,"fifty_day_ma":19.62,"two_hundred_day_ma":20.69,"shares_outstanding":137333000,"forward_pe":57.8,"price_to_sales":6.39,"price_to_book":1.123,"ev_to_revenue":10.6,"ev_to_ebitda":10.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:56.599347+00:00"},"optionObservedAt":"2026-10-22T19:54:23.240Z","bars":[{"c":18.35,"h":18.36,"l":18.27,"n":44,"o":18.3,"t":"2026-10-15T13:30:00Z","v":12723,"vw":18.304195},{"c":18.32,"h":18.4,"l":18.32,"n":117,"o":18.35,"t":"2026-10-15T13:35:00Z","v":7142,"vw":18.354044},{"c":18.28,"h":18.34,"l":18.27,"n":59,"o":18.34,"t":"2026-10-15T13:40:00Z","v":6706,"vw":18.290729},{"c":18.32,"h":18.33,"l":18.26,"n":93,"o":18.26,"t":"2026-10-15T13:45:00Z","v":4406,"vw":18.298425},{"c":18.37,"h":18.37,"l":18.325,"n":67,"o":18.325,"t":"2026-10-15T13:50:00Z","v":2274,"vw":18.351352},{"c":18.365,"h":18.42,"l":18.365,"n":56,"o":18.4,"t":"2026-10-15T13:55:00Z","v":3824,"vw":18.395715},{"c":18.3,"h":18.36,"l":18.3,"n":139,"o":18.35,"t":"2026-10-15T14:00:00Z","v":14764,"vw":18.338668},{"c":18.37,"h":18.37,"l":18.31,"n":174,"o":18.31,"t":"2026-10-15T14:05:00Z","v":11228,"vw":18.332825},{"c":18.33,"h":18.36,"l":18.3112,"n":223,"o":18.36,"t":"2026-10-15T14:10:00Z","v":12387,"vw":18.33225},{"c":18.35,"h":18.359,"l":18.3399,"n":50,"o":18.3399,"t":"2026-10-15T14:15:00Z","v":1921,"vw":18.347024},{"c":18.33,"h":18.34,"l":18.33,"n":83,"o":18.34,"t":"2026-10-15T14:20:00Z","v":4345,"vw":18.331847},{"c":18.37,"h":18.38,"l":18.33,"n":137,"o":18.335,"t":"2026-10-15T14:25:00Z","v":11481,"vw":18.349706},{"c":18.3788,"h":18.4,"l":18.3788,"n":77,"o":18.38,"t":"2026-10-15T14:30:00Z","v":3493,"vw":18.38565},{"c":18.37,"h":18.405,"l":18.37,"n":142,"o":18.37,"t":"2026-10-15T14:35:00Z","v":8879,"vw":18.385617},{"c":18.355,"h":18.385,"l":18.355,"n":142,"o":18.36,"t":"2026-10-15T14:40:00Z","v":8480,"vw":18.377398},{"c":18.33,"h":18.35,"l":18.315,"n":94,"o":18.35,"t":"2026-10-15T14:45:00Z","v":6078,"vw":18.328587},{"c":18.325,"h":18.34,"l":18.31,"n":103,"o":18.34,"t":"2026-10-15T14:50:00Z","v":4881,"vw":18.322608},{"c":18.3,"h":18.33,"l":18.3,"n":86,"o":18.325,"t":"2026-10-15T14:55:00Z","v":9440,"vw":18.319927},{"c":18.305,"h":18.315,"l":18.305,"n":51,"o":18.31,"t":"2026-10-15T15:00:00Z","v":2333,"vw":18.311174},{"c":18.29,"h":18.305,"l":18.26,"n":139,"o":18.305,"t":"2026-10-15T15:05:00Z","v":8782,"vw":18.288168},{"c":18.27,"h":18.3,"l":18.27,"n":87,"o":18.29,"t":"2026-10-15T15:10:00Z","v":4196,"vw":18.283188},{"c":18.195,"h":18.265,"l":18.195,"n":135,"o":18.265,"t":"2026-10-15T15:15:00Z","v":6573,"vw":18.224212},{"c":18.18,"h":18.195,"l":18.18,"n":150,"o":18.195,"t":"2026-10-15T15:20:00Z","v":7715,"vw":18.187806},{"c":18.2,"h":18.2,"l":18.175,"n":118,"o":18.175,"t":"2026-10-15T15:25:00Z","v":6240,"vw":18.185031},{"c":18.187575,"h":18.1909,"l":18.18,"n":114,"o":18.1909,"t":"2026-10-15T15:30:00Z","v":5743,"vw":18.183651},{"c":18.195,"h":18.195,"l":18.17,"n":159,"o":18.18,"t":"2026-10-15T15:35:00Z","v":7003,"vw":18.186353},{"c":18.21,"h":18.21,"l":18.2,"n":80,"o":18.2,"t":"2026-10-15T15:40:00Z","v":3163,"vw":18.203568},{"c":18.2111,"h":18.225,"l":18.2111,"n":111,"o":18.215,"t":"2026-10-15T15:45:00Z","v":5571,"vw":18.220234},{"c":18.205,"h":18.215,"l":18.2,"n":95,"o":18.215,"t":"2026-10-15T15:50:00Z","v":6180,"vw":18.206534},{"c":18.22,"h":18.23,"l":18.2,"n":220,"o":18.205,"t":"2026-10-15T15:55:00Z","v":178998,"vw":18.205628},{"c":18.22,"h":18.22,"l":18.17,"n":239,"o":18.21,"t":"2026-10-15T16:00:00Z","v":64328,"vw":18.211872},{"c":18.26,"h":18.26,"l":18.225,"n":147,"o":18.225,"t":"2026-10-15T16:05:00Z","v":8582,"vw":18.247169},{"c":18.25,"h":18.265,"l":18.24,"n":185,"o":18.26,"t":"2026-10-15T16:10:00Z","v":11120,"vw":18.253191},{"c":18.26,"h":18.265,"l":18.255,"n":38,"o":18.255,"t":"2026-10-15T16:15:00Z","v":1972,"vw":18.259333},{"c":18.275,"h":18.28,"l":18.27,"n":50,"o":18.27,"t":"2026-10-15T16:20:00Z","v":1638,"vw":18.272254},{"c":18.3,"h":18.3,"l":18.275,"n":123,"o":18.275,"t":"2026-10-15T16:25:00Z","v":8722,"vw":18.285964},{"c":18.32,"h":18.32,"l":18.3,"n":71,"o":18.3,"t":"2026-10-15T16:30:00Z","v":5381,"vw":18.310187},{"c":18.34,"h":18.34,"l":18.325,"n":83,"o":18.325,"t":"2026-10-15T16:35:00Z","v":5135,"vw":18.334679},{"c":18.365,"h":18.37,"l":18.335,"n":138,"o":18.335,"t":"2026-10-15T16:40:00Z","v":11264,"vw":18.357297},{"c":18.38,"h":18.38,"l":18.36,"n":103,"o":18.365,"t":"2026-10-15T16:45:00Z","v":5268,"vw":18.368494},{"c":18.36,"h":18.38,"l":18.36,"n":96,"o":18.375,"t":"2026-10-15T16:50:00Z","v":3854,"vw":18.368609},{"c":18.4,"h":18.4,"l":18.365,"n":88,"o":18.37,"t":"2026-10-15T16:55:00Z","v":4655,"vw":18.377204},{"c":18.4,"h":18.405,"l":18.39,"n":130,"o":18.4,"t":"2026-10-15T17:00:00Z","v":9104,"vw":18.39814},{"c":18.395,"h":18.4,"l":18.395,"n":52,"o":18.4,"t":"2026-10-15T17:05:00Z","v":2994,"vw":18.395996},{"c":18.41,"h":18.41,"l":18.39,"n":89,"o":18.395,"t":"2026-10-15T17:10:00Z","v":6939,"vw":18.401173},{"c":18.41,"h":18.41,"l":18.4,"n":101,"o":18.405,"t":"2026-10-15T17:15:00Z","v":7868,"vw":18.404926},{"c":18.4373,"h":18.45,"l":18.42,"n":164,"o":18.42,"t":"2026-10-15T17:20:00Z","v":19684,"vw":18.435526},{"c":18.45,"h":18.45,"l":18.435,"n":105,"o":18.435,"t":"2026-10-15T17:25:00Z","v":5725,"vw":18.437801},{"c":18.42,"h":18.44,"l":18.42,"n":123,"o":18.44,"t":"2026-10-15T17:30:00Z","v":5582,"vw":18.432586},{"c":18.421,"h":18.43,"l":18.415,"n":126,"o":18.42,"t":"2026-10-15T17:35:00Z","v":9568,"vw":18.421329},{"c":18.415,"h":18.43,"l":18.405,"n":114,"o":18.43,"t":"2026-10-15T17:40:00Z","v":9570,"vw":18.418029},{"c":18.435,"h":18.435,"l":18.41,"n":144,"o":18.415,"t":"2026-10-15T17:45:00Z","v":9856,"vw":18.419913},{"c":18.425,"h":18.435,"l":18.425,"n":96,"o":18.435,"t":"2026-10-15T17:50:00Z","v":4281,"vw":18.429949},{"c":18.43,"h":18.43,"l":18.42,"n":179,"o":18.425,"t":"2026-10-15T17:55:00Z","v":16553,"vw":18.424454},{"c":18.46,"h":18.46,"l":18.435,"n":123,"o":18.44,"t":"2026-10-15T18:00:00Z","v":9149,"vw":18.446227},{"c":18.465,"h":18.47,"l":18.46,"n":84,"o":18.46,"t":"2026-10-15T18:05:00Z","v":5922,"vw":18.46411},{"c":18.4812,"h":18.5,"l":18.47,"n":243,"o":18.47,"t":"2026-10-15T18:10:00Z","v":19627,"vw":18.479841},{"c":18.49,"h":18.5,"l":18.48,"n":123,"o":18.49,"t":"2026-10-15T18:15:00Z","v":8924,"vw":18.489952},{"c":18.495,"h":18.5,"l":18.485,"n":90,"o":18.485,"t":"2026-10-15T18:20:00Z","v":5303,"vw":18.492271},{"c":18.47,"h":18.5,"l":18.47,"n":353,"o":18.495,"t":"2026-10-15T18:25:00Z","v":32733,"vw":18.483021},{"c":18.455,"h":18.48,"l":18.45,"n":521,"o":18.47,"t":"2026-10-15T18:30:00Z","v":51751,"vw":18.46813},{"c":18.47,"h":18.47,"l":18.435,"n":480,"o":18.45,"t":"2026-10-15T18:35:00Z","v":46811,"vw":18.453241},{"c":18.405,"h":18.48,"l":18.405,"n":219,"o":18.465,"t":"2026-10-15T18:40:00Z","v":23495,"vw":18.449539},{"c":18.44,"h":18.46,"l":18.4,"n":349,"o":18.405,"t":"2026-10-15T18:45:00Z","v":28988,"vw":18.435842},{"c":18.42,"h":18.44,"l":18.41,"n":243,"o":18.435,"t":"2026-10-15T18:50:00Z","v":14998,"vw":18.426172},{"c":18.415,"h":18.43,"l":18.395,"n":259,"o":18.43,"t":"2026-10-15T18:55:00Z","v":22604,"vw":18.417563},{"c":18.42,"h":18.44,"l":18.4,"n":262,"o":18.41,"t":"2026-10-15T19:00:00Z","v":21168,"vw":18.420852},{"c":18.43,"h":18.44,"l":18.41,"n":299,"o":18.415,"t":"2026-10-15T19:05:00Z","v":23487,"vw":18.427399},{"c":18.44,"h":18.44,"l":18.41,"n":368,"o":18.425,"t":"2026-10-15T19:10:00Z","v":20708,"vw":18.432695},{"c":18.44,"h":18.48,"l":18.44,"n":300,"o":18.45,"t":"2026-10-15T19:15:00Z","v":20492,"vw":18.461851},{"c":18.46,"h":18.46,"l":18.445,"n":158,"o":18.45,"t":"2026-10-15T19:20:00Z","v":9493,"vw":18.450854},{"c":18.435,"h":18.46,"l":18.435,"n":265,"o":18.455,"t":"2026-10-15T19:25:00Z","v":11094,"vw":18.44884},{"c":18.455,"h":18.455,"l":18.425,"n":254,"o":18.435,"t":"2026-10-15T19:30:00Z","v":12731,"vw":18.441875},{"c":18.45,"h":18.46,"l":18.44,"n":260,"o":18.455,"t":"2026-10-15T19:35:00Z","v":10507,"vw":18.450891},{"c":18.45,"h":18.45,"l":18.42,"n":506,"o":18.445,"t":"2026-10-15T19:40:00Z","v":29524,"vw":18.437046},{"c":18.435,"h":18.47,"l":18.43,"n":547,"o":18.45,"t":"2026-10-15T19:45:00Z","v":40918,"vw":18.448217},{"c":18.41,"h":18.45,"l":18.41,"n":539,"o":18.43,"t":"2026-10-15T19:50:00Z","v":33154,"vw":18.437134},{"c":18.515,"h":18.52,"l":18.415,"n":2088,"o":18.415,"t":"2026-10-15T19:55:00Z","v":173384,"vw":18.465896},{"c":18.53,"h":18.53,"l":18.51,"n":31,"o":18.51,"t":"2026-10-15T20:00:00Z","v":413437,"vw":18.529641},{"c":18.52,"h":18.69,"l":18.49,"n":191,"o":18.65,"t":"2026-10-16T13:30:00Z","v":37329,"vw":18.603117},{"c":18.61,"h":18.61,"l":18.52,"n":125,"o":18.52,"t":"2026-10-16T13:35:00Z","v":9833,"vw":18.596851},{"c":18.615,"h":18.64,"l":18.595,"n":125,"o":18.61,"t":"2026-10-16T13:40:00Z","v":9511,"vw":18.616902},{"c":18.635,"h":18.64,"l":18.61,"n":54,"o":18.63,"t":"2026-10-16T13:45:00Z","v":2749,"vw":18.629091},{"c":18.67,"h":18.685,"l":18.65,"n":88,"o":18.65,"t":"2026-10-16T13:50:00Z","v":5752,"vw":18.665157},{"c":18.68,"h":18.68,"l":18.67,"n":17,"o":18.67,"t":"2026-10-16T13:55:00Z","v":1180,"vw":18.677778},{"c":18.71,"h":18.72,"l":18.69,"n":35,"o":18.69,"t":"2026-10-16T14:00:00Z","v":1493,"vw":18.7025},{"c":18.69,"h":18.735,"l":18.68,"n":87,"o":18.72,"t":"2026-10-16T14:05:00Z","v":3667,"vw":18.706875},{"c":18.69,"h":18.72,"l":18.69,"n":38,"o":18.71,"t":"2026-10-16T14:10:00Z","v":1084,"vw":18.71},{"c":18.69,"h":18.72,"l":18.69,"n":55,"o":18.7,"t":"2026-10-16T14:15:00Z","v":2291,"vw":18.705347},{"c":18.72,"h":18.74,"l":18.69,"n":148,"o":18.7,"t":"2026-10-16T14:20:00Z","v":9711,"vw":18.721684},{"c":18.75,"h":18.75,"l":18.72,"n":34,"o":18.72,"t":"2026-10-16T14:25:00Z","v":1441,"vw":18.72945},{"c":18.73,"h":18.75,"l":18.72,"n":106,"o":18.74,"t":"2026-10-16T14:30:00Z","v":5992,"vw":18.737345},{"c":18.72,"h":18.74,"l":18.71,"n":119,"o":18.715,"t":"2026-10-16T14:35:00Z","v":5383,"vw":18.718923},{"c":18.69,"h":18.73,"l":18.69,"n":64,"o":18.72,"t":"2026-10-16T14:40:00Z","v":2744,"vw":18.707455},{"c":18.7,"h":18.71,"l":18.69,"n":74,"o":18.69,"t":"2026-10-16T14:45:00Z","v":3976,"vw":18.702888},{"c":18.73,"h":18.74,"l":18.71,"n":81,"o":18.71,"t":"2026-10-16T14:50:00Z","v":3963,"vw":18.726296},{"c":18.74,"h":18.75,"l":18.73,"n":101,"o":18.74,"t":"2026-10-16T14:55:00Z","v":4192,"vw":18.74},{"c":18.755,"h":18.76,"l":18.735,"n":152,"o":18.735,"t":"2026-10-16T15:00:00Z","v":13158,"vw":18.749493},{"c":18.785,"h":18.79,"l":18.755,"n":201,"o":18.755,"t":"2026-10-16T15:05:00Z","v":13912,"vw":18.770647},{"c":18.815,"h":18.835,"l":18.76,"n":551,"o":18.785,"t":"2026-10-16T15:10:00Z","v":116570,"vw":18.79781},{"c":18.79,"h":18.81,"l":18.79,"n":133,"o":18.81,"t":"2026-10-16T15:15:00Z","v":7481,"vw":18.799512},{"c":18.815,"h":18.82,"l":18.77,"n":274,"o":18.78,"t":"2026-10-16T15:20:00Z","v":19629,"vw":18.799374},{"c":18.835,"h":18.85,"l":18.82,"n":350,"o":18.82,"t":"2026-10-16T15:25:00Z","v":28398,"vw":18.837787},{"c":18.845,"h":18.85,"l":18.835,"n":88,"o":18.835,"t":"2026-10-16T15:30:00Z","v":7810,"vw":18.84423},{"c":18.805,"h":18.87,"l":18.795,"n":171,"o":18.845,"t":"2026-10-16T15:35:00Z","v":11412,"vw":18.835148},{"c":18.77,"h":18.805,"l":18.77,"n":143,"o":18.8,"t":"2026-10-16T15:40:00Z","v":7320,"vw":18.791181},{"c":18.74,"h":18.77,"l":18.74,"n":134,"o":18.77,"t":"2026-10-16T15:45:00Z","v":4614,"vw":18.761852},{"c":18.73,"h":18.745,"l":18.73,"n":136,"o":18.73,"t":"2026-10-16T15:50:00Z","v":7575,"vw":18.73497},{"c":18.73,"h":18.73,"l":18.71,"n":141,"o":18.72,"t":"2026-10-16T15:55:00Z","v":7020,"vw":18.718572},{"c":18.72,"h":18.73,"l":18.69,"n":162,"o":18.72,"t":"2026-10-16T16:00:00Z","v":30810,"vw":18.713104},{"c":18.685,"h":18.72,"l":18.68,"n":131,"o":18.71,"t":"2026-10-16T16:05:00Z","v":9337,"vw":18.689162},{"c":18.66,"h":18.69,"l":18.655,"n":162,"o":18.685,"t":"2026-10-16T16:10:00Z","v":11201,"vw":18.672242},{"c":18.65,"h":18.67,"l":18.645,"n":96,"o":18.66,"t":"2026-10-16T16:15:00Z","v":6008,"vw":18.654397},{"c":18.645,"h":18.66,"l":18.64,"n":183,"o":18.65,"t":"2026-10-16T16:20:00Z","v":12751,"vw":18.649921},{"c":18.63,"h":18.65,"l":18.63,"n":143,"o":18.64,"t":"2026-10-16T16:25:00Z","v":10852,"vw":18.639111},{"c":18.615,"h":18.63,"l":18.615,"n":145,"o":18.62,"t":"2026-10-16T16:30:00Z","v":8501,"vw":18.619742},{"c":18.58,"h":18.61,"l":18.58,"n":93,"o":18.61,"t":"2026-10-16T16:35:00Z","v":5586,"vw":18.598445},{"c":18.5905,"h":18.5905,"l":18.575,"n":74,"o":18.575,"t":"2026-10-16T16:40:00Z","v":4085,"vw":18.585779},{"c":18.585,"h":18.595,"l":18.58,"n":85,"o":18.59,"t":"2026-10-16T16:45:00Z","v":4709,"vw":18.588687},{"c":18.625,"h":18.625,"l":18.585,"n":177,"o":18.585,"t":"2026-10-16T16:50:00Z","v":14168,"vw":18.593612},{"c":18.615,"h":18.625,"l":18.61,"n":57,"o":18.625,"t":"2026-10-16T16:55:00Z","v":2853,"vw":18.615721},{"c":18.63,"h":18.64,"l":18.61,"n":88,"o":18.615,"t":"2026-10-16T17:00:00Z","v":7871,"vw":18.622315},{"c":18.634,"h":18.64,"l":18.625,"n":48,"o":18.625,"t":"2026-10-16T17:05:00Z","v":2090,"vw":18.631468},{"c":18.61,"h":18.635,"l":18.605,"n":161,"o":18.635,"t":"2026-10-16T17:10:00Z","v":10661,"vw":18.618194},{"c":18.59,"h":18.61,"l":18.585,"n":81,"o":18.605,"t":"2026-10-16T17:15:00Z","v":4592,"vw":18.592686},{"c":18.6,"h":18.6,"l":18.58,"n":68,"o":18.585,"t":"2026-10-16T17:20:00Z","v":3878,"vw":18.591897},{"c":18.6,"h":18.62,"l":18.59,"n":92,"o":18.61,"t":"2026-10-16T17:25:00Z","v":8927,"vw":18.600908},{"c":18.64,"h":18.64,"l":18.6,"n":121,"o":18.6,"t":"2026-10-16T17:30:00Z","v":14929,"vw":18.613412},{"c":18.645,"h":18.66,"l":18.64,"n":96,"o":18.64,"t":"2026-10-16T17:35:00Z","v":4779,"vw":18.649698},{"c":18.675,"h":18.68,"l":18.64,"n":101,"o":18.64,"t":"2026-10-16T17:40:00Z","v":6031,"vw":18.664292},{"c":18.68,"h":18.69,"l":18.67,"n":50,"o":18.67,"t":"2026-10-16T17:45:00Z","v":3164,"vw":18.679286},{"c":18.62,"h":18.67,"l":18.62,"n":260,"o":18.67,"t":"2026-10-16T17:50:00Z","v":12090,"vw":18.647501},{"c":18.625,"h":18.635,"l":18.62,"n":90,"o":18.62,"t":"2026-10-16T17:55:00Z","v":5197,"vw":18.630135},{"c":18.655,"h":18.67,"l":18.625,"n":156,"o":18.63,"t":"2026-10-16T18:00:00Z","v":16916,"vw":18.641006},{"c":18.67,"h":18.67,"l":18.645,"n":105,"o":18.6502,"t":"2026-10-16T18:05:00Z","v":8703,"vw":18.654532},{"c":18.655,"h":18.665,"l":18.655,"n":40,"o":18.6602,"t":"2026-10-16T18:10:00Z","v":2075,"vw":18.661225},{"c":18.635,"h":18.67,"l":18.63,"n":341,"o":18.66,"t":"2026-10-16T18:15:00Z","v":40182,"vw":18.643766},{"c":18.625,"h":18.64,"l":18.62,"n":104,"o":18.63,"t":"2026-10-16T18:20:00Z","v":7581,"vw":18.628926},{"c":18.63,"h":18.64,"l":18.615,"n":110,"o":18.63,"t":"2026-10-16T18:25:00Z","v":11114,"vw":18.621909},{"c":18.62,"h":18.63,"l":18.615,"n":91,"o":18.62,"t":"2026-10-16T18:30:00Z","v":5742,"vw":18.619759},{"c":18.63,"h":18.63,"l":18.615,"n":65,"o":18.615,"t":"2026-10-16T18:35:00Z","v":4888,"vw":18.622558},{"c":18.625,"h":18.64,"l":18.62,"n":191,"o":18.63,"t":"2026-10-16T18:40:00Z","v":18530,"vw":18.626801},{"c":18.635,"h":18.635,"l":18.625,"n":119,"o":18.625,"t":"2026-10-16T18:45:00Z","v":12938,"vw":18.634357},{"c":18.655,"h":18.66,"l":18.635,"n":110,"o":18.635,"t":"2026-10-16T18:50:00Z","v":7685,"vw":18.643028},{"c":18.655,"h":18.66,"l":18.65,"n":63,"o":18.655,"t":"2026-10-16T18:55:00Z","v":3231,"vw":18.654898},{"c":18.65,"h":18.66,"l":18.64,"n":246,"o":18.655,"t":"2026-10-16T19:00:00Z","v":22681,"vw":18.646912},{"c":18.655,"h":18.67,"l":18.655,"n":116,"o":18.66,"t":"2026-10-16T19:05:00Z","v":8121,"vw":18.661388},{"c":18.66,"h":18.675,"l":18.65,"n":193,"o":18.655,"t":"2026-10-16T19:10:00Z","v":13887,"vw":18.666796},{"c":18.655,"h":18.675,"l":18.65,"n":217,"o":18.665,"t":"2026-10-16T19:15:00Z","v":20335,"vw":18.666992},{"c":18.66,"h":18.665,"l":18.65,"n":155,"o":18.65,"t":"2026-10-16T19:20:00Z","v":9361,"vw":18.659184},{"c":18.655,"h":18.66,"l":18.645,"n":137,"o":18.66,"t":"2026-10-16T19:25:00Z","v":11561,"vw":18.650915},{"c":18.635,"h":18.665,"l":18.63,"n":242,"o":18.66,"t":"2026-10-16T19:30:00Z","v":16158,"vw":18.651115},{"c":18.615,"h":18.635,"l":18.61,"n":328,"o":18.635,"t":"2026-10-16T19:35:00Z","v":26148,"vw":18.619906},{"c":18.62,"h":18.62,"l":18.595,"n":345,"o":18.615,"t":"2026-10-16T19:40:00Z","v":21930,"vw":18.605281},{"c":18.595,"h":18.62,"l":18.58,"n":383,"o":18.62,"t":"2026-10-16T19:45:00Z","v":35562,"vw":18.596194},{"c":18.59,"h":18.595,"l":18.58,"n":447,"o":18.595,"t":"2026-10-16T19:50:00Z","v":39010,"vw":18.588073},{"c":18.59,"h":18.63,"l":18.55,"n":2410,"o":18.585,"t":"2026-10-16T19:55:00Z","v":235548,"vw":18.597366},{"c":18.59,"h":18.59,"l":18.59,"n":17,"o":18.59,"t":"2026-10-16T20:00:00Z","v":241719,"vw":18.59},{"c":18.58,"h":18.65,"l":18.34,"n":89,"o":18.53,"t":"2026-10-19T13:30:00Z","v":8846,"vw":18.54175},{"c":18.5425,"h":18.6,"l":18.495,"n":71,"o":18.6,"t":"2026-10-19T13:35:00Z","v":4336,"vw":18.536055},{"c":18.57,"h":18.57,"l":18.52,"n":67,"o":18.57,"t":"2026-10-19T13:40:00Z","v":3715,"vw":18.541691},{"c":18.485,"h":18.56,"l":18.48,"n":204,"o":18.53,"t":"2026-10-19T13:45:00Z","v":29086,"vw":18.516949},{"c":18.47,"h":18.485,"l":18.42,"n":56,"o":18.485,"t":"2026-10-19T13:50:00Z","v":5199,"vw":18.445728},{"c":18.475,"h":18.51,"l":18.475,"n":77,"o":18.48,"t":"2026-10-19T13:55:00Z","v":3891,"vw":18.484612},{"c":18.48,"h":18.5,"l":18.44,"n":106,"o":18.48,"t":"2026-10-19T14:00:00Z","v":24286,"vw":18.475344},{"c":18.48,"h":18.48,"l":18.455,"n":72,"o":18.48,"t":"2026-10-19T14:05:00Z","v":3124,"vw":18.467561},{"c":18.45,"h":18.5,"l":18.448,"n":128,"o":18.5,"t":"2026-10-19T14:10:00Z","v":5676,"vw":18.46771},{"c":18.47,"h":18.5,"l":18.46,"n":91,"o":18.48,"t":"2026-10-19T14:15:00Z","v":3860,"vw":18.476786},{"c":18.475,"h":18.51,"l":18.475,"n":178,"o":18.49,"t":"2026-10-19T14:20:00Z","v":17319,"vw":18.485298},{"c":18.445,"h":18.49,"l":18.445,"n":114,"o":18.49,"t":"2026-10-19T14:25:00Z","v":6923,"vw":18.464709},{"c":18.41,"h":18.46,"l":18.41,"n":108,"o":18.46,"t":"2026-10-19T14:30:00Z","v":6712,"vw":18.433267},{"c":18.44,"h":18.44,"l":18.41,"n":150,"o":18.42,"t":"2026-10-19T14:35:00Z","v":5870,"vw":18.428018},{"c":18.43,"h":18.44,"l":18.41,"n":75,"o":18.43,"t":"2026-10-19T14:40:00Z","v":4049,"vw":18.423417},{"c":18.38,"h":18.42,"l":18.34,"n":177,"o":18.42,"t":"2026-10-19T14:45:00Z","v":62080,"vw":18.411435},{"c":18.4,"h":18.4,"l":18.37,"n":58,"o":18.38,"t":"2026-10-19T14:50:00Z","v":2814,"vw":18.383636},{"c":18.42,"h":18.43,"l":18.39,"n":135,"o":18.4,"t":"2026-10-19T14:55:00Z","v":8377,"vw":18.407908},{"c":18.46,"h":18.46,"l":18.42,"n":118,"o":18.42,"t":"2026-10-19T15:00:00Z","v":4652,"vw":18.438237},{"c":18.44,"h":18.45,"l":18.43,"n":69,"o":18.45,"t":"2026-10-19T15:05:00Z","v":2955,"vw":18.438598},{"c":18.47,"h":18.47,"l":18.44,"n":109,"o":18.44,"t":"2026-10-19T15:10:00Z","v":4884,"vw":18.463292},{"c":18.43,"h":18.46,"l":18.43,"n":82,"o":18.46,"t":"2026-10-19T15:15:00Z","v":2276,"vw":18.440231},{"c":18.4,"h":18.43,"l":18.4,"n":67,"o":18.43,"t":"2026-10-19T15:20:00Z","v":2014,"vw":18.412759},{"c":18.41,"h":18.415,"l":18.4,"n":87,"o":18.4,"t":"2026-10-19T15:25:00Z","v":5492,"vw":18.40588},{"c":18.41,"h":18.42,"l":18.41,"n":56,"o":18.41,"t":"2026-10-19T15:30:00Z","v":2997,"vw":18.410536},{"c":18.425,"h":18.43,"l":18.42,"n":41,"o":18.42,"t":"2026-10-19T15:35:00Z","v":2606,"vw":18.420714},{"c":18.41,"h":18.43,"l":18.41,"n":60,"o":18.43,"t":"2026-10-19T15:40:00Z","v":2092,"vw":18.419981},{"c":18.42,"h":18.4251,"l":18.41,"n":177,"o":18.41,"t":"2026-10-19T15:45:00Z","v":10502,"vw":18.411413},{"c":18.41,"h":18.43,"l":18.405,"n":163,"o":18.415,"t":"2026-10-19T15:50:00Z","v":10641,"vw":18.415775},{"c":18.42,"h":18.43,"l":18.42,"n":56,"o":18.42,"t":"2026-10-19T15:55:00Z","v":1919,"vw":18.42125},{"c":18.39,"h":18.42,"l":18.375,"n":151,"o":18.42,"t":"2026-10-19T16:00:00Z","v":18754,"vw":18.408659},{"c":18.38,"h":18.39,"l":18.38,"n":63,"o":18.39,"t":"2026-10-19T16:05:00Z","v":3298,"vw":18.381215},{"c":18.39,"h":18.39,"l":18.38,"n":31,"o":18.39,"t":"2026-10-19T16:10:00Z","v":888,"vw":18.383333},{"c":18.4,"h":18.42,"l":18.375,"n":95,"o":18.38,"t":"2026-10-19T16:15:00Z","v":3155,"vw":18.392333},{"c":18.405,"h":18.41,"l":18.4,"n":51,"o":18.4,"t":"2026-10-19T16:20:00Z","v":1941,"vw":18.401496},{"c":18.395,"h":18.41,"l":18.38,"n":78,"o":18.41,"t":"2026-10-19T16:25:00Z","v":2855,"vw":18.388931},{"c":18.383,"h":18.4,"l":18.383,"n":127,"o":18.4,"t":"2026-10-19T16:30:00Z","v":6909,"vw":18.391691},{"c":18.38,"h":18.39,"l":18.37,"n":80,"o":18.38,"t":"2026-10-19T16:35:00Z","v":5860,"vw":18.375407},{"c":18.37,"h":18.38,"l":18.37,"n":20,"o":18.37,"t":"2026-10-19T16:40:00Z","v":1413,"vw":18.372},{"c":18.38,"h":18.39,"l":18.37,"n":102,"o":18.37,"t":"2026-10-19T16:45:00Z","v":5416,"vw":18.378352},{"c":18.4,"h":18.405,"l":18.38,"n":184,"o":18.38,"t":"2026-10-19T16:50:00Z","v":13500,"vw":18.397503},{"c":18.39,"h":18.39,"l":18.39,"n":22,"o":18.39,"t":"2026-10-19T16:55:00Z","v":654,"vw":18.39},{"c":18.37,"h":18.39,"l":18.37,"n":59,"o":18.39,"t":"2026-10-19T17:00:00Z","v":2153,"vw":18.373448},{"c":18.36,"h":18.3699,"l":18.36,"n":51,"o":18.36,"t":"2026-10-19T17:05:00Z","v":3282,"vw":18.361009},{"c":18.35,"h":18.3699,"l":18.35,"n":61,"o":18.36,"t":"2026-10-19T17:10:00Z","v":3034,"vw":18.356944},{"c":18.355,"h":18.365,"l":18.35,"n":132,"o":18.355,"t":"2026-10-19T17:15:00Z","v":6458,"vw":18.358528},{"c":18.3431,"h":18.355,"l":18.34,"n":74,"o":18.355,"t":"2026-10-19T17:20:00Z","v":4213,"vw":18.348945},{"c":18.345,"h":18.355,"l":18.345,"n":33,"o":18.355,"t":"2026-10-19T17:25:00Z","v":1768,"vw":18.346786},{"c":18.325,"h":18.345,"l":18.32,"n":110,"o":18.345,"t":"2026-10-19T17:30:00Z","v":10329,"vw":18.328002},{"c":18.33,"h":18.33,"l":18.31,"n":150,"o":18.325,"t":"2026-10-19T17:35:00Z","v":7928,"vw":18.31813},{"c":18.33,"h":18.35,"l":18.33,"n":125,"o":18.33,"t":"2026-10-19T17:40:00Z","v":4600,"vw":18.337822},{"c":18.335,"h":18.335,"l":18.32,"n":172,"o":18.33,"t":"2026-10-19T17:45:00Z","v":8430,"vw":18.330373},{"c":18.35,"h":18.35,"l":18.335,"n":95,"o":18.335,"t":"2026-10-19T17:50:00Z","v":5248,"vw":18.340392},{"c":18.345,"h":18.355,"l":18.345,"n":130,"o":18.355,"t":"2026-10-19T17:55:00Z","v":3777,"vw":18.348461},{"c":18.355,"h":18.355,"l":18.345,"n":80,"o":18.35,"t":"2026-10-19T18:00:00Z","v":4168,"vw":18.34859},{"c":18.345,"h":18.36,"l":18.34,"n":113,"o":18.355,"t":"2026-10-19T18:05:00Z","v":4639,"vw":18.348571},{"c":18.325,"h":18.335,"l":18.32,"n":92,"o":18.335,"t":"2026-10-19T18:10:00Z","v":4389,"vw":18.328778},{"c":18.35,"h":18.35,"l":18.325,"n":124,"o":18.325,"t":"2026-10-19T18:15:00Z","v":8663,"vw":18.33301},{"c":18.345,"h":18.35,"l":18.345,"n":123,"o":18.345,"t":"2026-10-19T18:20:00Z","v":3087,"vw":18.345681},{"c":18.355,"h":18.36,"l":18.345,"n":131,"o":18.35,"t":"2026-10-19T18:25:00Z","v":4560,"vw":18.351536},{"c":18.36,"h":18.36,"l":18.35,"n":85,"o":18.355,"t":"2026-10-19T18:30:00Z","v":2615,"vw":18.358088},{"c":18.355,"h":18.36,"l":18.35,"n":96,"o":18.355,"t":"2026-10-19T18:35:00Z","v":8618,"vw":18.352537},{"c":18.335,"h":18.355,"l":18.335,"n":130,"o":18.355,"t":"2026-10-19T18:40:00Z","v":4591,"vw":18.345383},{"c":18.355,"h":18.36,"l":18.335,"n":133,"o":18.34,"t":"2026-10-19T18:45:00Z","v":5617,"vw":18.34967},{"c":18.335,"h":18.36,"l":18.335,"n":118,"o":18.36,"t":"2026-10-19T18:50:00Z","v":5258,"vw":18.341397},{"c":18.345,"h":18.35,"l":18.335,"n":106,"o":18.34,"t":"2026-10-19T18:55:00Z","v":4247,"vw":18.342546},{"c":18.345,"h":18.35,"l":18.325,"n":150,"o":18.34,"t":"2026-10-19T19:00:00Z","v":7966,"vw":18.336822},{"c":18.34,"h":18.35,"l":18.335,"n":168,"o":18.34,"t":"2026-10-19T19:05:00Z","v":5613,"vw":18.34232},{"c":18.34,"h":18.345,"l":18.335,"n":136,"o":18.34,"t":"2026-10-19T19:10:00Z","v":4035,"vw":18.338484},{"c":18.365,"h":18.37,"l":18.34,"n":274,"o":18.35,"t":"2026-10-19T19:15:00Z","v":19928,"vw":18.350636},{"c":18.365,"h":18.37,"l":18.35,"n":186,"o":18.36,"t":"2026-10-19T19:20:00Z","v":6089,"vw":18.362417},{"c":18.355,"h":18.37,"l":18.355,"n":202,"o":18.37,"t":"2026-10-19T19:25:00Z","v":9043,"vw":18.359973},{"c":18.335,"h":18.35,"l":18.325,"n":376,"o":18.35,"t":"2026-10-19T19:30:00Z","v":20505,"vw":18.33658},{"c":18.385,"h":18.385,"l":18.34,"n":317,"o":18.34,"t":"2026-10-19T19:35:00Z","v":15853,"vw":18.359643},{"c":18.365,"h":18.38,"l":18.35,"n":223,"o":18.38,"t":"2026-10-19T19:40:00Z","v":13434,"vw":18.365316},{"c":18.355,"h":18.365,"l":18.345,"n":349,"o":18.36,"t":"2026-10-19T19:45:00Z","v":20449,"vw":18.357103},{"c":18.345,"h":18.36,"l":18.3425,"n":381,"o":18.35,"t":"2026-10-19T19:50:00Z","v":34913,"vw":18.347706},{"c":18.29,"h":18.35,"l":18.29,"n":1430,"o":18.345,"t":"2026-10-19T19:55:00Z","v":142613,"vw":18.310178},{"c":18.29,"h":18.29,"l":18.29,"n":28,"o":18.29,"t":"2026-10-19T20:00:00Z","v":204778,"vw":18.29},{"c":18.49,"h":18.49,"l":18.37,"n":103,"o":18.38,"t":"2026-10-20T13:30:00Z","v":4989,"vw":18.404024},{"c":18.56,"h":18.56,"l":18.48,"n":47,"o":18.48,"t":"2026-10-20T13:35:00Z","v":1895,"vw":18.524615},{"c":18.6,"h":18.61,"l":18.565,"n":65,"o":18.565,"t":"2026-10-20T13:40:00Z","v":2569,"vw":18.5875},{"c":18.67,"h":18.71,"l":18.635,"n":100,"o":18.64,"t":"2026-10-20T13:45:00Z","v":5227,"vw":18.661289},{"c":18.64,"h":18.69,"l":18.615,"n":47,"o":18.68,"t":"2026-10-20T13:50:00Z","v":2770,"vw":18.659623},{"c":18.6,"h":18.64,"l":18.555,"n":66,"o":18.64,"t":"2026-10-20T13:55:00Z","v":3139,"vw":18.585018},{"c":18.54,"h":18.6,"l":18.5,"n":89,"o":18.58,"t":"2026-10-20T14:00:00Z","v":9538,"vw":18.548408},{"c":18.475,"h":18.52,"l":18.47,"n":55,"o":18.52,"t":"2026-10-20T14:05:00Z","v":4083,"vw":18.486228},{"c":18.5,"h":18.515,"l":18.475,"n":86,"o":18.49,"t":"2026-10-20T14:10:00Z","v":4410,"vw":18.496602},{"c":18.515,"h":18.54,"l":18.49,"n":89,"o":18.49,"t":"2026-10-20T14:15:00Z","v":7962,"vw":18.511879},{"c":18.57,"h":18.57,"l":18.51,"n":135,"o":18.51,"t":"2026-10-20T14:20:00Z","v":6936,"vw":18.531489},{"c":18.57,"h":18.575,"l":18.56,"n":57,"o":18.57,"t":"2026-10-20T14:25:00Z","v":2228,"vw":18.572727},{"c":18.6,"h":18.61,"l":18.565,"n":146,"o":18.58,"t":"2026-10-20T14:30:00Z","v":6804,"vw":18.58685},{"c":18.6,"h":18.62,"l":18.59,"n":127,"o":18.59,"t":"2026-10-20T14:35:00Z","v":4985,"vw":18.595812},{"c":18.6,"h":18.605,"l":18.59,"n":81,"o":18.6,"t":"2026-10-20T14:40:00Z","v":3510,"vw":18.599767},{"c":18.58,"h":18.61,"l":18.58,"n":84,"o":18.61,"t":"2026-10-20T14:45:00Z","v":2822,"vw":18.588},{"c":18.59,"h":18.62,"l":18.58,"n":119,"o":18.58,"t":"2026-10-20T14:50:00Z","v":4198,"vw":18.594116},{"c":18.56,"h":18.59,"l":18.56,"n":85,"o":18.59,"t":"2026-10-20T14:55:00Z","v":3607,"vw":18.576275},{"c":18.53,"h":18.56,"l":18.53,"n":124,"o":18.545,"t":"2026-10-20T15:00:00Z","v":4612,"vw":18.548296},{"c":18.53,"h":18.54,"l":18.52,"n":135,"o":18.525,"t":"2026-10-20T15:05:00Z","v":5218,"vw":18.525256},{"c":18.54,"h":18.55,"l":18.53,"n":76,"o":18.53,"t":"2026-10-20T15:10:00Z","v":8874,"vw":18.532238},{"c":18.55,"h":18.57,"l":18.54,"n":112,"o":18.54,"t":"2026-10-20T15:15:00Z","v":6304,"vw":18.552113},{"c":18.53,"h":18.56,"l":18.52,"n":78,"o":18.555,"t":"2026-10-20T15:20:00Z","v":3572,"vw":18.534705},{"c":18.52,"h":18.54,"l":18.52,"n":68,"o":18.535,"t":"2026-10-20T15:25:00Z","v":3102,"vw":18.527434},{"c":18.52,"h":18.525,"l":18.51,"n":60,"o":18.52,"t":"2026-10-20T15:30:00Z","v":3730,"vw":18.522719},{"c":18.56,"h":18.56,"l":18.52,"n":93,"o":18.52,"t":"2026-10-20T15:35:00Z","v":6186,"vw":18.534105},{"c":18.55,"h":18.565,"l":18.54,"n":129,"o":18.56,"t":"2026-10-20T15:40:00Z","v":6300,"vw":18.550295},{"c":18.5399,"h":18.56,"l":18.53,"n":76,"o":18.56,"t":"2026-10-20T15:45:00Z","v":3792,"vw":18.541176},{"c":18.535,"h":18.535,"l":18.52,"n":106,"o":18.535,"t":"2026-10-20T15:50:00Z","v":4440,"vw":18.52873},{"c":18.52,"h":18.55,"l":18.52,"n":92,"o":18.54,"t":"2026-10-20T15:55:00Z","v":3511,"vw":18.532381},{"c":18.51,"h":18.52,"l":18.505,"n":42,"o":18.52,"t":"2026-10-20T16:00:00Z","v":2257,"vw":18.509615},{"c":18.505,"h":18.53,"l":18.505,"n":146,"o":18.51,"t":"2026-10-20T16:05:00Z","v":4422,"vw":18.514973},{"c":18.51,"h":18.51,"l":18.505,"n":40,"o":18.505,"t":"2026-10-20T16:10:00Z","v":1652,"vw":18.506875},{"c":18.5,"h":18.515,"l":18.49,"n":101,"o":18.51,"t":"2026-10-20T16:15:00Z","v":4410,"vw":18.502049},{"c":18.495,"h":18.51,"l":18.495,"n":155,"o":18.5,"t":"2026-10-20T16:20:00Z","v":6398,"vw":18.501818},{"c":18.52,"h":18.52,"l":18.505,"n":74,"o":18.51,"t":"2026-10-20T16:25:00Z","v":2935,"vw":18.510994},{"c":18.52,"h":18.52,"l":18.51,"n":111,"o":18.52,"t":"2026-10-20T16:30:00Z","v":4648,"vw":18.515128},{"c":18.51,"h":18.55,"l":18.51,"n":95,"o":18.53,"t":"2026-10-20T16:35:00Z","v":5318,"vw":18.529178},{"c":18.52,"h":18.52,"l":18.51,"n":59,"o":18.52,"t":"2026-10-20T16:40:00Z","v":5553,"vw":18.519759},{"c":18.53,"h":18.53,"l":18.52,"n":103,"o":18.53,"t":"2026-10-20T16:45:00Z","v":3833,"vw":18.523454},{"c":18.5,"h":18.53,"l":18.495,"n":109,"o":18.53,"t":"2026-10-20T16:50:00Z","v":4871,"vw":18.509914},{"c":18.52,"h":18.52,"l":18.5,"n":75,"o":18.5,"t":"2026-10-20T16:55:00Z","v":3843,"vw":18.510249},{"c":18.525,"h":18.525,"l":18.51,"n":85,"o":18.515,"t":"2026-10-20T17:00:00Z","v":5521,"vw":18.513737},{"c":18.505,"h":18.53,"l":18.505,"n":129,"o":18.525,"t":"2026-10-20T17:05:00Z","v":5325,"vw":18.51736},{"c":18.515,"h":18.52,"l":18.51,"n":72,"o":18.51,"t":"2026-10-20T17:10:00Z","v":2308,"vw":18.514421},{"c":18.51,"h":18.515,"l":18.505,"n":94,"o":18.515,"t":"2026-10-20T17:15:00Z","v":2749,"vw":18.5065},{"c":18.52,"h":18.52,"l":18.5001,"n":155,"o":18.51,"t":"2026-10-20T17:20:00Z","v":6033,"vw":18.510673},{"c":18.495,"h":18.52,"l":18.495,"n":154,"o":18.515,"t":"2026-10-20T17:25:00Z","v":8354,"vw":18.498601},{"c":18.5,"h":18.505,"l":18.49,"n":98,"o":18.495,"t":"2026-10-20T17:30:00Z","v":4330,"vw":18.498442},{"c":18.51,"h":18.51,"l":18.485,"n":160,"o":18.495,"t":"2026-10-20T17:35:00Z","v":4890,"vw":18.492602},{"c":18.5,"h":18.51,"l":18.49,"n":129,"o":18.51,"t":"2026-10-20T17:40:00Z","v":11447,"vw":18.498495},{"c":18.52,"h":18.52,"l":18.495,"n":86,"o":18.5,"t":"2026-10-20T17:45:00Z","v":3227,"vw":18.50825},{"c":18.515,"h":18.525,"l":18.51,"n":144,"o":18.52,"t":"2026-10-20T17:50:00Z","v":5947,"vw":18.518352},{"c":18.52,"h":18.52,"l":18.515,"n":84,"o":18.515,"t":"2026-10-20T17:55:00Z","v":3280,"vw":18.515833},{"c":18.515,"h":18.53,"l":18.51,"n":176,"o":18.52,"t":"2026-10-20T18:00:00Z","v":7326,"vw":18.516304},{"c":18.51,"h":18.53,"l":18.495,"n":196,"o":18.51,"t":"2026-10-20T18:05:00Z","v":33279,"vw":18.512961},{"c":18.505,"h":18.52,"l":18.5,"n":127,"o":18.515,"t":"2026-10-20T18:10:00Z","v":6359,"vw":18.506588},{"c":18.525,"h":18.53,"l":18.5012,"n":121,"o":18.5012,"t":"2026-10-20T18:15:00Z","v":7065,"vw":18.510592},{"c":18.5,"h":18.53,"l":18.5,"n":131,"o":18.525,"t":"2026-10-20T18:20:00Z","v":5219,"vw":18.5126},{"c":18.52,"h":18.52,"l":18.505,"n":101,"o":18.505,"t":"2026-10-20T18:25:00Z","v":3862,"vw":18.509758},{"c":18.515,"h":18.52,"l":18.505,"n":135,"o":18.52,"t":"2026-10-20T18:30:00Z","v":6441,"vw":18.510348},{"c":18.525,"h":18.53,"l":18.505,"n":122,"o":18.51,"t":"2026-10-20T18:35:00Z","v":3903,"vw":18.519524},{"c":18.5123,"h":18.53,"l":18.5123,"n":72,"o":18.52,"t":"2026-10-20T18:40:00Z","v":2072,"vw":18.520294},{"c":18.515,"h":18.53,"l":18.515,"n":156,"o":18.52,"t":"2026-10-20T18:45:00Z","v":5296,"vw":18.521035},{"c":18.52,"h":18.53,"l":18.515,"n":139,"o":18.52,"t":"2026-10-20T18:50:00Z","v":5208,"vw":18.52073},{"c":18.51,"h":18.53,"l":18.505,"n":151,"o":18.53,"t":"2026-10-20T18:55:00Z","v":5477,"vw":18.516872},{"c":18.515,"h":18.53,"l":18.51,"n":171,"o":18.51,"t":"2026-10-20T19:00:00Z","v":8072,"vw":18.522538},{"c":18.52,"h":18.53,"l":18.51,"n":138,"o":18.515,"t":"2026-10-20T19:05:00Z","v":5449,"vw":18.521897},{"c":18.525,"h":18.53,"l":18.51,"n":160,"o":18.52,"t":"2026-10-20T19:10:00Z","v":7075,"vw":18.518404},{"c":18.525,"h":18.535,"l":18.525,"n":167,"o":18.525,"t":"2026-10-20T19:15:00Z","v":6267,"vw":18.528023},{"c":18.505,"h":18.53,"l":18.495,"n":331,"o":18.53,"t":"2026-10-20T19:20:00Z","v":13040,"vw":18.505207},{"c":18.505,"h":18.52,"l":18.5,"n":260,"o":18.5,"t":"2026-10-20T19:25:00Z","v":13558,"vw":18.507964},{"c":18.505,"h":18.51,"l":18.495,"n":366,"o":18.505,"t":"2026-10-20T19:30:00Z","v":20410,"vw":18.501551},{"c":18.52,"h":18.52,"l":18.495,"n":297,"o":18.505,"t":"2026-10-20T19:35:00Z","v":14900,"vw":18.504635},{"c":18.535,"h":18.535,"l":18.51,"n":293,"o":18.515,"t":"2026-10-20T19:40:00Z","v":15402,"vw":18.521824},{"c":18.545,"h":18.565,"l":18.49,"n":874,"o":18.53,"t":"2026-10-20T19:45:00Z","v":188390,"vw":18.516687},{"c":18.485,"h":18.545,"l":18.485,"n":827,"o":18.54,"t":"2026-10-20T19:50:00Z","v":76682,"vw":18.523458},{"c":18.49,"h":18.52,"l":18.48,"n":1781,"o":18.49,"t":"2026-10-20T19:55:00Z","v":173039,"vw":18.499831},{"c":18.48,"h":18.48,"l":18.48,"n":20,"o":18.48,"t":"2026-10-20T20:00:00Z","v":234504,"vw":18.48},{"c":18.49,"h":18.61,"l":18.47,"n":75,"o":18.52,"t":"2026-10-21T13:30:00Z","v":6260,"vw":18.535189},{"c":18.48,"h":18.52,"l":18.465,"n":53,"o":18.52,"t":"2026-10-21T13:35:00Z","v":2704,"vw":18.475638},{"c":18.47,"h":18.48,"l":18.42,"n":146,"o":18.48,"t":"2026-10-21T13:40:00Z","v":8715,"vw":18.451908},{"c":18.465,"h":18.49,"l":18.44,"n":133,"o":18.47,"t":"2026-10-21T13:45:00Z","v":9387,"vw":18.465918},{"c":18.48,"h":18.49,"l":18.44,"n":81,"o":18.49,"t":"2026-10-21T13:50:00Z","v":3240,"vw":18.463562},{"c":18.39,"h":18.48,"l":18.38,"n":98,"o":18.46,"t":"2026-10-21T13:55:00Z","v":5502,"vw":18.412892},{"c":18.41,"h":18.41,"l":18.36,"n":123,"o":18.38,"t":"2026-10-21T14:00:00Z","v":19654,"vw":18.387409},{"c":18.375,"h":18.4,"l":18.36,"n":103,"o":18.395,"t":"2026-10-21T14:05:00Z","v":5353,"vw":18.381909},{"c":18.395,"h":18.44,"l":18.39,"n":86,"o":18.39,"t":"2026-10-21T14:10:00Z","v":4179,"vw":18.414693},{"c":18.4,"h":18.42,"l":18.395,"n":90,"o":18.395,"t":"2026-10-21T14:15:00Z","v":6758,"vw":18.408511},{"c":18.4,"h":18.41,"l":18.39,"n":82,"o":18.41,"t":"2026-10-21T14:20:00Z","v":3904,"vw":18.404874},{"c":18.4,"h":18.4,"l":18.37,"n":50,"o":18.39,"t":"2026-10-21T14:25:00Z","v":2545,"vw":18.386922},{"c":18.41,"h":18.42,"l":18.39,"n":83,"o":18.395,"t":"2026-10-21T14:30:00Z","v":4560,"vw":18.408065},{"c":18.45,"h":18.46,"l":18.4,"n":117,"o":18.41,"t":"2026-10-21T14:35:00Z","v":4242,"vw":18.435551},{"c":18.43,"h":18.44,"l":18.42,"n":347,"o":18.44,"t":"2026-10-21T14:40:00Z","v":29745,"vw":18.426941},{"c":18.42,"h":18.45,"l":18.41,"n":122,"o":18.435,"t":"2026-10-21T14:45:00Z","v":9986,"vw":18.434393},{"c":18.34,"h":18.41,"l":18.33,"n":204,"o":18.4,"t":"2026-10-21T14:50:00Z","v":27883,"vw":18.378699},{"c":18.33,"h":18.345,"l":18.33,"n":119,"o":18.34,"t":"2026-10-21T14:55:00Z","v":5950,"vw":18.339564},{"c":18.2947,"h":18.32,"l":18.2947,"n":80,"o":18.32,"t":"2026-10-21T15:00:00Z","v":5995,"vw":18.311204},{"c":18.3,"h":18.32,"l":18.3,"n":52,"o":18.3,"t":"2026-10-21T15:05:00Z","v":1740,"vw":18.306666},{"c":18.3,"h":18.33,"l":18.3,"n":116,"o":18.3,"t":"2026-10-21T15:10:00Z","v":6665,"vw":18.315314},{"c":18.25,"h":18.29,"l":18.24,"n":101,"o":18.29,"t":"2026-10-21T15:15:00Z","v":5845,"vw":18.268108},{"c":18.285,"h":18.285,"l":18.26,"n":102,"o":18.26,"t":"2026-10-21T15:20:00Z","v":5934,"vw":18.270374},{"c":18.325,"h":18.335,"l":18.285,"n":184,"o":18.285,"t":"2026-10-21T15:25:00Z","v":9781,"vw":18.309296},{"c":18.31,"h":18.32,"l":18.3,"n":84,"o":18.32,"t":"2026-10-21T15:30:00Z","v":4663,"vw":18.312617},{"c":18.31,"h":18.31,"l":18.3,"n":98,"o":18.3,"t":"2026-10-21T15:35:00Z","v":4591,"vw":18.303632},{"c":18.31,"h":18.315,"l":18.29,"n":36,"o":18.315,"t":"2026-10-21T15:40:00Z","v":3026,"vw":18.30505},{"c":18.32,"h":18.32,"l":18.31,"n":43,"o":18.31,"t":"2026-10-21T15:45:00Z","v":2494,"vw":18.315},{"c":18.335,"h":18.34,"l":18.315,"n":96,"o":18.32,"t":"2026-10-21T15:50:00Z","v":7550,"vw":18.331987},{"c":18.34,"h":18.345,"l":18.335,"n":80,"o":18.335,"t":"2026-10-21T15:55:00Z","v":3471,"vw":18.34079},{"c":18.335,"h":18.34,"l":18.335,"n":34,"o":18.34,"t":"2026-10-21T16:00:00Z","v":2066,"vw":18.337474},{"c":18.335,"h":18.34,"l":18.325,"n":80,"o":18.33,"t":"2026-10-21T16:05:00Z","v":5619,"vw":18.334242},{"c":18.39,"h":18.39,"l":18.335,"n":338,"o":18.335,"t":"2026-10-21T16:10:00Z","v":29853,"vw":18.369715},{"c":18.39,"h":18.395,"l":18.39,"n":39,"o":18.39,"t":"2026-10-21T16:15:00Z","v":2352,"vw":18.390625},{"c":18.38,"h":18.385,"l":18.37,"n":64,"o":18.38,"t":"2026-10-21T16:20:00Z","v":3952,"vw":18.37537},{"c":18.375,"h":18.385,"l":18.37,"n":80,"o":18.38,"t":"2026-10-21T16:25:00Z","v":4915,"vw":18.37754},{"c":18.36,"h":18.375,"l":18.36,"n":43,"o":18.37,"t":"2026-10-21T16:30:00Z","v":1711,"vw":18.369089},{"c":18.37,"h":18.375,"l":18.3526,"n":98,"o":18.355,"t":"2026-10-21T16:35:00Z","v":5874,"vw":18.362064},{"c":18.36,"h":18.37,"l":18.345,"n":83,"o":18.37,"t":"2026-10-21T16:40:00Z","v":5558,"vw":18.355036},{"c":18.36,"h":18.36,"l":18.36,"n":21,"o":18.36,"t":"2026-10-21T16:45:00Z","v":2117,"vw":18.36},{"c":18.375,"h":18.375,"l":18.36,"n":64,"o":18.365,"t":"2026-10-21T16:50:00Z","v":3537,"vw":18.36733},{"c":18.375,"h":18.385,"l":18.37,"n":141,"o":18.375,"t":"2026-10-21T16:55:00Z","v":9170,"vw":18.375107},{"c":18.375,"h":18.385,"l":18.37,"n":170,"o":18.375,"t":"2026-10-21T17:00:00Z","v":10501,"vw":18.377328},{"c":18.35,"h":18.37,"l":18.35,"n":65,"o":18.37,"t":"2026-10-21T17:05:00Z","v":2581,"vw":18.36014},{"c":18.2984,"h":18.355,"l":18.295,"n":211,"o":18.35,"t":"2026-10-21T17:10:00Z","v":31523,"vw":18.331638},{"c":18.3,"h":18.3,"l":18.29,"n":78,"o":18.3,"t":"2026-10-21T17:15:00Z","v":2689,"vw":18.296986},{"c":18.305,"h":18.31,"l":18.29,"n":62,"o":18.3,"t":"2026-10-21T17:20:00Z","v":4785,"vw":18.294274},{"c":18.3,"h":18.305,"l":18.3,"n":35,"o":18.305,"t":"2026-10-21T17:25:00Z","v":1003,"vw":18.301428},{"c":18.255,"h":18.29,"l":18.25,"n":122,"o":18.29,"t":"2026-10-21T17:30:00Z","v":8907,"vw":18.260466},{"c":18.245,"h":18.25,"l":18.24,"n":100,"o":18.25,"t":"2026-10-21T17:35:00Z","v":4547,"vw":18.247456},{"c":18.245,"h":18.245,"l":18.235,"n":91,"o":18.24,"t":"2026-10-21T17:40:00Z","v":4975,"vw":18.240116},{"c":18.245,"h":18.245,"l":18.235,"n":60,"o":18.24,"t":"2026-10-21T17:45:00Z","v":8111,"vw":18.238843},{"c":18.26,"h":18.265,"l":18.245,"n":118,"o":18.245,"t":"2026-10-21T17:50:00Z","v":4621,"vw":18.254197},{"c":18.24,"h":18.25,"l":18.24,"n":65,"o":18.25,"t":"2026-10-21T17:55:00Z","v":3192,"vw":18.242061},{"c":18.255,"h":18.255,"l":18.25,"n":66,"o":18.25,"t":"2026-10-21T18:00:00Z","v":2581,"vw":18.250769},{"c":18.24,"h":18.25,"l":18.23,"n":67,"o":18.25,"t":"2026-10-21T18:05:00Z","v":4560,"vw":18.239513},{"c":18.255,"h":18.26,"l":18.25,"n":71,"o":18.25,"t":"2026-10-21T18:10:00Z","v":2338,"vw":18.253636},{"c":18.255,"h":18.255,"l":18.245,"n":89,"o":18.25,"t":"2026-10-21T18:15:00Z","v":3360,"vw":18.247895},{"c":18.27,"h":18.295,"l":18.25,"n":363,"o":18.25,"t":"2026-10-21T18:20:00Z","v":35774,"vw":18.274642},{"c":18.295,"h":18.295,"l":18.26,"n":474,"o":18.28,"t":"2026-10-21T18:25:00Z","v":55859,"vw":18.275594},{"c":18.32,"h":18.33,"l":18.27,"n":395,"o":18.295,"t":"2026-10-21T18:30:00Z","v":42691,"vw":18.295542},{"c":18.305,"h":18.32,"l":18.29,"n":593,"o":18.31,"t":"2026-10-21T18:35:00Z","v":58048,"vw":18.299195},{"c":18.3,"h":18.305,"l":18.29,"n":69,"o":18.305,"t":"2026-10-21T18:40:00Z","v":5263,"vw":18.300568},{"c":18.3,"h":18.31,"l":18.29,"n":191,"o":18.3,"t":"2026-10-21T18:45:00Z","v":18985,"vw":18.301588},{"c":18.28,"h":18.31,"l":18.28,"n":350,"o":18.3,"t":"2026-10-21T18:50:00Z","v":29744,"vw":18.294634},{"c":18.24,"h":18.29,"l":18.24,"n":271,"o":18.29,"t":"2026-10-21T18:55:00Z","v":14400,"vw":18.269783},{"c":18.25,"h":18.25,"l":18.24,"n":140,"o":18.24,"t":"2026-10-21T19:00:00Z","v":6315,"vw":18.243937},{"c":18.22,"h":18.265,"l":18.22,"n":180,"o":18.25,"t":"2026-10-21T19:05:00Z","v":9353,"vw":18.23815},{"c":18.21,"h":18.215,"l":18.2,"n":79,"o":18.215,"t":"2026-10-21T19:10:00Z","v":2938,"vw":18.206647},{"c":18.24,"h":18.24,"l":18.2,"n":164,"o":18.21,"t":"2026-10-21T19:15:00Z","v":8602,"vw":18.224551},{"c":18.265,"h":18.265,"l":18.245,"n":203,"o":18.25,"t":"2026-10-21T19:20:00Z","v":14028,"vw":18.25321},{"c":18.26,"h":18.285,"l":18.25,"n":214,"o":18.27,"t":"2026-10-21T19:25:00Z","v":15883,"vw":18.264443},{"c":18.225,"h":18.275,"l":18.22,"n":268,"o":18.27,"t":"2026-10-21T19:30:00Z","v":20518,"vw":18.247151},{"c":18.205,"h":18.225,"l":18.195,"n":310,"o":18.225,"t":"2026-10-21T19:35:00Z","v":24469,"vw":18.208517},{"c":18.19,"h":18.21,"l":18.19,"n":244,"o":18.205,"t":"2026-10-21T19:40:00Z","v":17705,"vw":18.198896},{"c":18.17,"h":18.195,"l":18.16,"n":458,"o":18.195,"t":"2026-10-21T19:45:00Z","v":45174,"vw":18.173348},{"c":18.175,"h":18.175,"l":18.14,"n":537,"o":18.17,"t":"2026-10-21T19:50:00Z","v":47103,"vw":18.155038},{"c":18.21,"h":18.23,"l":18.175,"n":1331,"o":18.175,"t":"2026-10-21T19:55:00Z","v":122464,"vw":18.201344},{"c":18.2,"h":18.2,"l":18.2,"n":24,"o":18.2,"t":"2026-10-21T20:00:00Z","v":190093,"vw":18.2},{"c":18.25,"h":18.3,"l":18.25,"n":6,"o":18.3,"t":"2026-10-22T13:30:00Z","v":1640,"vw":18.296923},{"c":18.26,"h":18.32,"l":18.26,"n":91,"o":18.27,"t":"2026-10-22T13:35:00Z","v":4279,"vw":18.292144},{"c":18.34,"h":18.35,"l":18.32,"n":44,"o":18.35,"t":"2026-10-22T13:40:00Z","v":1404,"vw":18.340718},{"c":18.39,"h":18.43,"l":18.35,"n":84,"o":18.35,"t":"2026-10-22T13:45:00Z","v":3417,"vw":18.390678},{"c":18.385,"h":18.42,"l":18.38,"n":96,"o":18.385,"t":"2026-10-22T13:50:00Z","v":3614,"vw":18.397428},{"c":18.435,"h":18.435,"l":18.4,"n":68,"o":18.4,"t":"2026-10-22T13:55:00Z","v":2458,"vw":18.418162},{"c":18.44,"h":18.47,"l":18.44,"n":107,"o":18.455,"t":"2026-10-22T14:00:00Z","v":4272,"vw":18.45261},{"c":18.495,"h":18.5,"l":18.46,"n":78,"o":18.46,"t":"2026-10-22T14:05:00Z","v":2468,"vw":18.487686},{"c":18.56,"h":18.57,"l":18.51,"n":219,"o":18.51,"t":"2026-10-22T14:10:00Z","v":13922,"vw":18.534901},{"c":18.565,"h":18.59,"l":18.56,"n":89,"o":18.56,"t":"2026-10-22T14:15:00Z","v":2437,"vw":18.566886},{"c":18.61,"h":18.61,"l":18.57,"n":113,"o":18.59,"t":"2026-10-22T14:20:00Z","v":3401,"vw":18.59722},{"c":18.645,"h":18.65,"l":18.62,"n":90,"o":18.62,"t":"2026-10-22T14:25:00Z","v":4023,"vw":18.633712},{"c":18.62,"h":18.71,"l":18.62,"n":415,"o":18.65,"t":"2026-10-22T14:30:00Z","v":31003,"vw":18.679567},{"c":18.66,"h":18.665,"l":18.62,"n":122,"o":18.62,"t":"2026-10-22T14:35:00Z","v":7236,"vw":18.650037},{"c":18.635,"h":18.67,"l":18.635,"n":72,"o":18.67,"t":"2026-10-22T14:40:00Z","v":2648,"vw":18.646759},{"c":18.64,"h":18.66,"l":18.64,"n":89,"o":18.655,"t":"2026-10-22T14:45:00Z","v":6549,"vw":18.647851},{"c":18.64,"h":18.67,"l":18.62,"n":104,"o":18.635,"t":"2026-10-22T14:50:00Z","v":3254,"vw":18.642501},{"c":18.63,"h":18.65,"l":18.62,"n":70,"o":18.65,"t":"2026-10-22T14:55:00Z","v":3402,"vw":18.635042},{"c":18.65,"h":18.65,"l":18.62,"n":130,"o":18.63,"t":"2026-10-22T15:00:00Z","v":5954,"vw":18.637775},{"c":18.75,"h":18.75,"l":18.64,"n":314,"o":18.65,"t":"2026-10-22T15:05:00Z","v":78851,"vw":18.672418},{"c":18.73,"h":18.76,"l":18.72,"n":211,"o":18.75,"t":"2026-10-22T15:10:00Z","v":12655,"vw":18.737165},{"c":18.705,"h":18.7201,"l":18.7,"n":156,"o":18.7201,"t":"2026-10-22T15:15:00Z","v":7807,"vw":18.710977},{"c":18.66,"h":18.705,"l":18.66,"n":102,"o":18.705,"t":"2026-10-22T15:20:00Z","v":3215,"vw":18.67839},{"c":18.63,"h":18.645,"l":18.62,"n":146,"o":18.64,"t":"2026-10-22T15:25:00Z","v":7066,"vw":18.630438},{"c":18.65,"h":18.655,"l":18.61,"n":314,"o":18.625,"t":"2026-10-22T15:30:00Z","v":29094,"vw":18.634035},{"c":18.7,"h":18.7,"l":18.65,"n":193,"o":18.65,"t":"2026-10-22T15:35:00Z","v":16252,"vw":18.671958},{"c":18.71,"h":18.715,"l":18.68,"n":205,"o":18.7,"t":"2026-10-22T15:40:00Z","v":46462,"vw":18.702116},{"c":18.67,"h":18.71,"l":18.67,"n":117,"o":18.705,"t":"2026-10-22T15:45:00Z","v":6381,"vw":18.699742},{"c":18.695,"h":18.71,"l":18.68,"n":138,"o":18.69,"t":"2026-10-22T15:50:00Z","v":6977,"vw":18.698304},{"c":18.7,"h":18.71,"l":18.68,"n":112,"o":18.68,"t":"2026-10-22T15:55:00Z","v":7377,"vw":18.708211},{"c":18.67,"h":18.71,"l":18.665,"n":210,"o":18.71,"t":"2026-10-22T16:00:00Z","v":21086,"vw":18.698379},{"c":18.7,"h":18.7,"l":18.67,"n":123,"o":18.67,"t":"2026-10-22T16:05:00Z","v":8092,"vw":18.687058},{"c":18.7,"h":18.7,"l":18.685,"n":91,"o":18.7,"t":"2026-10-22T16:10:00Z","v":3402,"vw":18.696934},{"c":18.7,"h":18.715,"l":18.7,"n":197,"o":18.705,"t":"2026-10-22T16:15:00Z","v":14958,"vw":18.708259},{"c":18.745,"h":18.745,"l":18.71,"n":115,"o":18.71,"t":"2026-10-22T16:20:00Z","v":8713,"vw":18.727817},{"c":18.71,"h":18.745,"l":18.71,"n":107,"o":18.745,"t":"2026-10-22T16:25:00Z","v":7542,"vw":18.727993},{"c":18.695,"h":18.71,"l":18.68,"n":85,"o":18.71,"t":"2026-10-22T16:30:00Z","v":3286,"vw":18.691634},{"c":18.705,"h":18.705,"l":18.66,"n":129,"o":18.695,"t":"2026-10-22T16:35:00Z","v":6083,"vw":18.675757},{"c":18.71,"h":18.71,"l":18.69,"n":119,"o":18.705,"t":"2026-10-22T16:40:00Z","v":6526,"vw":18.700202},{"c":18.745,"h":18.75,"l":18.72,"n":212,"o":18.72,"t":"2026-10-22T16:45:00Z","v":18276,"vw":18.740752},{"c":18.75,"h":18.765,"l":18.75,"n":102,"o":18.75,"t":"2026-10-22T16:50:00Z","v":5065,"vw":18.759514},{"c":18.76,"h":18.77,"l":18.74,"n":151,"o":18.74,"t":"2026-10-22T16:55:00Z","v":10100,"vw":18.760349},{"c":18.745,"h":18.755,"l":18.73,"n":129,"o":18.755,"t":"2026-10-22T17:00:00Z","v":9905,"vw":18.738993},{"c":18.77,"h":18.775,"l":18.75,"n":216,"o":18.75,"t":"2026-10-22T17:05:00Z","v":21987,"vw":18.761588},{"c":18.76,"h":18.77,"l":18.75,"n":173,"o":18.77,"t":"2026-10-22T17:10:00Z","v":14607,"vw":18.752737},{"c":18.75,"h":18.76,"l":18.75,"n":129,"o":18.76,"t":"2026-10-22T17:15:00Z","v":9164,"vw":18.756725},{"c":18.76,"h":18.765,"l":18.745,"n":157,"o":18.75,"t":"2026-10-22T17:20:00Z","v":10146,"vw":18.756468},{"c":18.795,"h":18.795,"l":18.77,"n":104,"o":18.77,"t":"2026-10-22T17:25:00Z","v":6029,"vw":18.780963},{"c":18.78,"h":18.79,"l":18.78,"n":93,"o":18.79,"t":"2026-10-22T17:30:00Z","v":3368,"vw":18.786245},{"c":18.77,"h":18.78,"l":18.77,"n":82,"o":18.78,"t":"2026-10-22T17:35:00Z","v":3851,"vw":18.770426},{"c":18.78,"h":18.79,"l":18.775,"n":191,"o":18.78,"t":"2026-10-22T17:40:00Z","v":12190,"vw":18.78487},{"c":18.775,"h":18.78,"l":18.775,"n":32,"o":18.78,"t":"2026-10-22T17:45:00Z","v":1450,"vw":18.776815},{"c":18.785,"h":18.785,"l":18.77,"n":116,"o":18.77,"t":"2026-10-22T17:50:00Z","v":6840,"vw":18.772546},{"c":18.7901,"h":18.7901,"l":18.78,"n":48,"o":18.79,"t":"2026-10-22T17:55:00Z","v":2019,"vw":18.789328},{"c":18.77,"h":18.805,"l":18.77,"n":186,"o":18.79,"t":"2026-10-22T18:00:00Z","v":9322,"vw":18.794433},{"c":18.77,"h":18.77,"l":18.75,"n":71,"o":18.765,"t":"2026-10-22T18:05:00Z","v":3545,"vw":18.765939},{"c":18.795,"h":18.795,"l":18.775,"n":61,"o":18.775,"t":"2026-10-22T18:10:00Z","v":2587,"vw":18.782721},{"c":18.785,"h":18.795,"l":18.775,"n":94,"o":18.795,"t":"2026-10-22T18:15:00Z","v":5283,"vw":18.79},{"c":18.765,"h":18.785,"l":18.765,"n":145,"o":18.785,"t":"2026-10-22T18:20:00Z","v":6471,"vw":18.775817},{"c":18.75,"h":18.765,"l":18.75,"n":112,"o":18.7601,"t":"2026-10-22T18:25:00Z","v":4343,"vw":18.759392},{"c":18.75,"h":18.765,"l":18.75,"n":115,"o":18.76,"t":"2026-10-22T18:30:00Z","v":6713,"vw":18.759438},{"c":18.765,"h":18.765,"l":18.75,"n":103,"o":18.75,"t":"2026-10-22T18:35:00Z","v":5853,"vw":18.757528},{"c":18.765,"h":18.765,"l":18.76,"n":79,"o":18.765,"t":"2026-10-22T18:40:00Z","v":2762,"vw":18.763193},{"c":18.786,"h":18.79,"l":18.76,"n":175,"o":18.76,"t":"2026-10-22T18:45:00Z","v":9007,"vw":18.777351},{"c":18.805,"h":18.805,"l":18.775,"n":133,"o":18.785,"t":"2026-10-22T18:50:00Z","v":5721,"vw":18.788512},{"c":18.815,"h":18.815,"l":18.8,"n":105,"o":18.8,"t":"2026-10-22T18:55:00Z","v":3993,"vw":18.80859},{"c":18.83,"h":18.84,"l":18.815,"n":171,"o":18.815,"t":"2026-10-22T19:00:00Z","v":10251,"vw":18.826996},{"c":18.85,"h":18.855,"l":18.83,"n":135,"o":18.83,"t":"2026-10-22T19:05:00Z","v":7401,"vw":18.842075},{"c":18.865,"h":18.865,"l":18.83,"n":214,"o":18.85,"t":"2026-10-22T19:10:00Z","v":11761,"vw":18.845962},{"c":18.85,"h":18.87,"l":18.85,"n":127,"o":18.87,"t":"2026-10-22T19:15:00Z","v":5302,"vw":18.859043},{"c":18.81,"h":18.845,"l":18.81,"n":135,"o":18.84,"t":"2026-10-22T19:20:00Z","v":6947,"vw":18.837605},{"c":18.82,"h":18.84,"l":18.81,"n":345,"o":18.815,"t":"2026-10-22T19:25:00Z","v":37330,"vw":18.825},{"c":18.825,"h":18.83,"l":18.815,"n":255,"o":18.815,"t":"2026-10-22T19:30:00Z","v":16073,"vw":18.823849},{"c":18.845,"h":18.845,"l":18.815,"n":198,"o":18.825,"t":"2026-10-22T19:35:00Z","v":9198,"vw":18.828391},{"c":18.835,"h":18.865,"l":18.835,"n":274,"o":18.845,"t":"2026-10-22T19:40:00Z","v":17380,"vw":18.852661},{"c":18.81,"h":18.845,"l":18.79,"n":558,"o":18.84,"t":"2026-10-22T19:45:00Z","v":51896,"vw":18.812741},{"c":18.83,"h":18.85,"l":18.805,"n":501,"o":18.805,"t":"2026-10-22T19:50:00Z","v":42840,"vw":18.83078},{"c":18.785,"h":18.845,"l":18.775,"n":1866,"o":18.84,"t":"2026-10-22T19:55:00Z","v":159269,"vw":18.810504},{"c":18.78,"h":18.79,"l":18.78,"n":32,"o":18.79,"t":"2026-10-22T20:00:00Z","v":709107,"vw":18.780028}],"history":[{"c":24.19,"h":24.7,"l":24.19,"n":6166,"o":24.7,"t":"2024-10-21T04:00:00Z","v":658255,"vw":24.255769},{"c":24.21,"h":24.4,"l":23.91,"n":5086,"o":24.1,"t":"2024-10-22T04:00:00Z","v":529425,"vw":24.234659},{"c":24.34,"h":24.36,"l":24.11,"n":6263,"o":24.12,"t":"2024-10-23T04:00:00Z","v":411950,"vw":24.287652},{"c":24.27,"h":24.48,"l":24.2,"n":5983,"o":24.36,"t":"2024-10-24T04:00:00Z","v":525924,"vw":24.278514},{"c":24.01,"h":24.42,"l":23.975,"n":8172,"o":24.42,"t":"2024-10-25T04:00:00Z","v":562601,"vw":24.080848},{"c":24.6,"h":24.74,"l":24.155,"n":11527,"o":24.39,"t":"2024-10-28T04:00:00Z","v":1632168,"vw":24.570117},{"c":24.35,"h":24.67,"l":24.06,"n":11642,"o":24.25,"t":"2024-10-29T04:00:00Z","v":1499184,"vw":24.293253},{"c":24.59,"h":24.75,"l":24.295,"n":10005,"o":24.39,"t":"2024-10-30T04:00:00Z","v":1326136,"vw":24.602715},{"c":24.49,"h":24.92,"l":24.44,"n":11699,"o":24.44,"t":"2024-10-31T04:00:00Z","v":1645608,"vw":24.555677},{"c":24.2,"h":24.91,"l":24.13,"n":10792,"o":24.58,"t":"2024-11-01T04:00:00Z","v":1078659,"vw":24.411986},{"c":24.39,"h":24.63,"l":24.27,"n":10600,"o":24.47,"t":"2024-11-04T05:00:00Z","v":888647,"vw":24.447312},{"c":24.87,"h":24.9,"l":24.26,"n":11093,"o":24.31,"t":"2024-11-05T05:00:00Z","v":1335604,"vw":24.707425},{"c":25.08,"h":25.58,"l":24.49,"n":17220,"o":25.32,"t":"2024-11-06T05:00:00Z","v":2128561,"vw":25.022969},{"c":25.1,"h":25.24,"l":24.9,"n":15195,"o":25.05,"t":"2024-11-07T05:00:00Z","v":1558576,"vw":25.083566},{"c":25,"h":25.3,"l":24.87,"n":16740,"o":25.27,"t":"2024-11-08T05:00:00Z","v":2717040,"vw":25.032246},{"c":25.18,"h":25.225,"l":25.03,"n":13108,"o":25.08,"t":"2024-11-11T05:00:00Z","v":1075364,"vw":25.142474},{"c":24.7,"h":25.3,"l":24.67,"n":10797,"o":25.19,"t":"2024-11-12T05:00:00Z","v":1109739,"vw":24.804958},{"c":24.72,"h":24.955,"l":24.625,"n":9477,"o":24.87,"t":"2024-11-13T05:00:00Z","v":812771,"vw":24.740237},{"c":24.48,"h":24.8,"l":24.39,"n":10264,"o":24.77,"t":"2024-11-14T05:00:00Z","v":1177027,"vw":24.52827},{"c":24.6,"h":24.73,"l":24.3,"n":9129,"o":24.57,"t":"2024-11-15T05:00:00Z","v":1156193,"vw":24.592118},{"c":24.92,"h":25.04,"l":24.48,"n":13531,"o":24.61,"t":"2024-11-18T05:00:00Z","v":1628227,"vw":24.916443},{"c":24.98,"h":25.0899,"l":24.69,"n":8616,"o":24.78,"t":"2024-11-19T05:00:00Z","v":1121417,"vw":24.966431},{"c":24.95,"h":25.03,"l":24.72,"n":8049,"o":24.88,"t":"2024-11-20T05:00:00Z","v":655378,"vw":24.948127},{"c":25,"h":25.12,"l":24.88,"n":8968,"o":25.05,"t":"2024-11-21T05:00:00Z","v":1405196,"vw":25.011572},{"c":25.22,"h":25.3179,"l":24.95,"n":10055,"o":25.15,"t":"2024-11-22T05:00:00Z","v":1044592,"vw":25.199612},{"c":25.59,"h":25.785,"l":25.34,"n":12995,"o":25.38,"t":"2024-11-25T05:00:00Z","v":1756088,"vw":25.598231},{"c":25.63,"h":25.66,"l":25.4,"n":9102,"o":25.48,"t":"2024-11-26T05:00:00Z","v":1150042,"vw":25.583019},{"c":26.08,"h":26.155,"l":25.645,"n":11663,"o":25.71,"t":"2024-11-27T05:00:00Z","v":1323420,"vw":26.075749},{"c":25.85,"h":26.29,"l":25.78,"n":6311,"o":26.23,"t":"2024-11-29T05:00:00Z","v":734203,"vw":25.943772},{"c":25.63,"h":25.85,"l":25.26,"n":15184,"o":25.85,"t":"2024-12-02T05:00:00Z","v":1424131,"vw":25.546575},{"c":25.34,"h":25.68,"l":25.27,"n":9863,"o":25.68,"t":"2024-12-03T05:00:00Z","v":803800,"vw":25.3697},{"c":25.43,"h":25.575,"l":25.2,"n":9723,"o":25.41,"t":"2024-12-04T05:00:00Z","v":1029925,"vw":25.465305},{"c":25.51,"h":25.535,"l":25.25,"n":9809,"o":25.42,"t":"2024-12-05T05:00:00Z","v":821075,"vw":25.465275},{"c":25.51,"h":25.762,"l":25.4,"n":10336,"o":25.66,"t":"2024-12-06T05:00:00Z","v":886240,"vw":25.493324},{"c":25.32,"h":25.74,"l":25.24,"n":14128,"o":25.67,"t":"2024-12-09T05:00:00Z","v":1004060,"vw":25.38012},{"c":24.94,"h":25.4,"l":24.84,"n":19934,"o":25.29,"t":"2024-12-10T05:00:00Z","v":2305122,"vw":24.968557},{"c":25,"h":25.16,"l":24.98,"n":17283,"o":25,"t":"2024-12-11T05:00:00Z","v":1605713,"vw":25.03788},{"c":25.2,"h":25.39,"l":24.84,"n":12856,"o":24.84,"t":"2024-12-12T05:00:00Z","v":1366318,"vw":25.201545},{"c":25.35,"h":25.35,"l":25.01,"n":14603,"o":25.03,"t":"2024-12-13T05:00:00Z","v":1317978,"vw":25.274015},{"c":25.45,"h":25.83,"l":25.4,"n":14488,"o":25.4,"t":"2024-12-16T05:00:00Z","v":1894899,"vw":25.525675},{"c":25.16,"h":25.495,"l":25.14,"n":17791,"o":25.39,"t":"2024-12-17T05:00:00Z","v":1973025,"vw":25.254513},{"c":24.1,"h":25.44,"l":23.99,"n":20997,"o":25.17,"t":"2024-12-18T05:00:00Z","v":1901862,"vw":24.515695},{"c":23.97,"h":24.49,"l":23.925,"n":16684,"o":24.19,"t":"2024-12-19T05:00:00Z","v":1825322,"vw":24.080564},{"c":23.89,"h":24.47,"l":23.84,"n":24262,"o":23.99,"t":"2024-12-20T05:00:00Z","v":10368232,"vw":23.939759},{"c":23.86,"h":23.99,"l":23.64,"n":12933,"o":23.72,"t":"2024-12-23T05:00:00Z","v":1125102,"vw":23.842928},{"c":24.1,"h":24.1,"l":23.76,"n":5229,"o":23.84,"t":"2024-12-24T05:00:00Z","v":373440,"vw":23.981722},{"c":24.15,"h":24.195,"l":23.98,"n":10010,"o":24.01,"t":"2024-12-26T05:00:00Z","v":1465678,"vw":24.105015},{"c":23.99,"h":24.235,"l":23.89,"n":9173,"o":23.96,"t":"2024-12-27T05:00:00Z","v":900613,"vw":23.996048},{"c":23.99,"h":24.015,"l":23.6,"n":9309,"o":23.84,"t":"2024-12-30T05:00:00Z","v":1122906,"vw":23.942349},{"c":24.16,"h":24.255,"l":23.86,"n":10268,"o":24,"t":"2024-12-31T05:00:00Z","v":1250995,"vw":24.138874},{"c":23.9,"h":24.225,"l":23.73,"n":10374,"o":24.21,"t":"2025-01-02T05:00:00Z","v":749019,"vw":23.925701},{"c":24.02,"h":24.19,"l":23.9,"n":10034,"o":24.07,"t":"2025-01-03T05:00:00Z","v":1207247,"vw":24.060583},{"c":23.42,"h":23.95,"l":23.355,"n":9526,"o":23.94,"t":"2025-01-06T05:00:00Z","v":947911,"vw":23.535526},{"c":23.11,"h":23.6,"l":22.895,"n":10966,"o":23.44,"t":"2025-01-07T05:00:00Z","v":1137283,"vw":23.110364},{"c":22.81,"h":23.14,"l":22.8,"n":9221,"o":23.03,"t":"2025-01-08T05:00:00Z","v":977378,"vw":22.905413},{"c":21.98,"h":22.575,"l":21.945,"n":14037,"o":22.4,"t":"2025-01-10T05:00:00Z","v":1596074,"vw":22.118344},{"c":22.45,"h":22.46,"l":21.85,"n":8748,"o":21.93,"t":"2025-01-13T05:00:00Z","v":812198,"vw":22.315308},{"c":22.08,"h":22.61,"l":22.025,"n":11807,"o":22.46,"t":"2025-01-14T05:00:00Z","v":1546977,"vw":22.120406},{"c":22.46,"h":22.68,"l":22.165,"n":9781,"o":22.62,"t":"2025-01-15T05:00:00Z","v":779364,"vw":22.377724},{"c":22.9,"h":22.93,"l":22.31,"n":9235,"o":22.36,"t":"2025-01-16T05:00:00Z","v":803910,"vw":22.829413},{"c":22.65,"h":23.23,"l":22.625,"n":6920,"o":23.07,"t":"2025-01-17T05:00:00Z","v":551143,"vw":22.803301},{"c":22.73,"h":22.91,"l":22.565,"n":9140,"o":22.84,"t":"2025-01-21T05:00:00Z","v":775576,"vw":22.711197},{"c":22.26,"h":22.67,"l":22.225,"n":10311,"o":22.6,"t":"2025-01-22T05:00:00Z","v":532158,"vw":22.299263},{"c":22.6,"h":22.615,"l":22.04,"n":8612,"o":22.24,"t":"2025-01-23T05:00:00Z","v":779470,"vw":22.464777},{"c":22.96,"h":22.97,"l":22.47,"n":6429,"o":22.62,"t":"2025-01-24T05:00:00Z","v":614211,"vw":22.871463},{"c":23.83,"h":23.85,"l":22.4401,"n":13218,"o":23.04,"t":"2025-01-27T05:00:00Z","v":1275731,"vw":23.741918},{"c":23.57,"h":24.04,"l":23.52,"n":11108,"o":23.71,"t":"2025-01-28T05:00:00Z","v":1221759,"vw":23.6682},{"c":22.87,"h":23.505,"l":22.74,"n":9373,"o":23.45,"t":"2025-01-29T05:00:00Z","v":969707,"vw":23.032673},{"c":23.19,"h":23.41,"l":22.92,"n":9081,"o":23.16,"t":"2025-01-30T05:00:00Z","v":656029,"vw":23.205671},{"c":23.04,"h":23.31,"l":22.885,"n":7275,"o":23.09,"t":"2025-01-31T05:00:00Z","v":688528,"vw":23.050939},{"c":22.79,"h":22.94,"l":22.54,"n":9740,"o":22.74,"t":"2025-02-03T05:00:00Z","v":890544,"vw":22.760604},{"c":22.73,"h":22.805,"l":22.52,"n":6170,"o":22.61,"t":"2025-02-04T05:00:00Z","v":531871,"vw":22.69282},{"c":23.23,"h":23.37,"l":22.81,"n":7963,"o":22.95,"t":"2025-02-05T05:00:00Z","v":712316,"vw":23.200443},{"c":23.33,"h":23.46,"l":23.08,"n":7719,"o":23.3,"t":"2025-02-06T05:00:00Z","v":526547,"vw":23.268264},{"c":23.48,"h":23.66,"l":23.18,"n":8589,"o":23.36,"t":"2025-02-07T05:00:00Z","v":590680,"vw":23.505521},{"c":23.27,"h":23.46,"l":23.155,"n":9536,"o":23.42,"t":"2025-02-10T05:00:00Z","v":792984,"vw":23.286037},{"c":23.75,"h":23.78,"l":23.11,"n":10063,"o":23.19,"t":"2025-02-11T05:00:00Z","v":1021093,"vw":23.608856},{"c":24.08,"h":24.34,"l":23.14,"n":17797,"o":23.51,"t":"2025-02-12T05:00:00Z","v":1550514,"vw":23.829571},{"c":24.75,"h":24.81,"l":24.08,"n":15272,"o":24.2,"t":"2025-02-13T05:00:00Z","v":1463162,"vw":24.64653},{"c":23.88,"h":24.95,"l":23.86,"n":12561,"o":24.87,"t":"2025-02-14T05:00:00Z","v":1151262,"vw":24.032304},{"c":23.6,"h":23.81,"l":23.11,"n":12069,"o":23.56,"t":"2025-02-18T05:00:00Z","v":1072359,"vw":23.597427},{"c":23.53,"h":24.15,"l":23.36,"n":11566,"o":23.5,"t":"2025-02-19T05:00:00Z","v":1260317,"vw":23.578306},{"c":22.97,"h":23.52,"l":22.92,"n":13774,"o":23.26,"t":"2025-02-20T05:00:00Z","v":1201267,"vw":23.092534},{"c":22.76,"h":23.34,"l":22.47,"n":14093,"o":23.19,"t":"2025-02-21T05:00:00Z","v":1193755,"vw":22.745766},{"c":23.08,"h":23.465,"l":22.86,"n":11304,"o":22.87,"t":"2025-02-24T05:00:00Z","v":834402,"vw":23.180998},{"c":23.19,"h":23.6199,"l":23.06,"n":11930,"o":23.22,"t":"2025-02-25T05:00:00Z","v":979589,"vw":23.308492},{"c":23.11,"h":23.42,"l":23.1,"n":9432,"o":23.17,"t":"2025-02-26T05:00:00Z","v":605738,"vw":23.18407},{"c":22.96,"h":23.38,"l":22.82,"n":10744,"o":23.08,"t":"2025-02-27T05:00:00Z","v":784857,"vw":23.0033},{"c":23.06,"h":23.26,"l":22.82,"n":13278,"o":23.03,"t":"2025-02-28T05:00:00Z","v":2562884,"vw":23.04387},{"c":22.87,"h":23.455,"l":22.75,"n":14562,"o":23,"t":"2025-03-03T05:00:00Z","v":1791875,"vw":22.925014},{"c":22.81,"h":23.02,"l":22.62,"n":12830,"o":22.76,"t":"2025-03-04T05:00:00Z","v":1245881,"vw":22.815731},{"c":23.06,"h":23.15,"l":22.63,"n":9455,"o":22.68,"t":"2025-03-05T05:00:00Z","v":750934,"vw":23.00362},{"c":22.52,"h":23.02,"l":22.495,"n":9136,"o":22.9,"t":"2025-03-06T05:00:00Z","v":784354,"vw":22.642101},{"c":22.51,"h":22.84,"l":22.35,"n":11107,"o":22.58,"t":"2025-03-07T05:00:00Z","v":1032861,"vw":22.547338},{"c":22.29,"h":22.54,"l":21.94,"n":16113,"o":22.25,"t":"2025-03-10T04:00:00Z","v":3504824,"vw":22.074554},{"c":21.71,"h":22.52,"l":21.57,"n":17795,"o":22.48,"t":"2025-03-11T04:00:00Z","v":1860317,"vw":21.830629},{"c":21.59,"h":21.87,"l":21.2,"n":16698,"o":21.82,"t":"2025-03-12T04:00:00Z","v":1431444,"vw":21.489599},{"c":20.99,"h":21.71,"l":20.91,"n":11258,"o":21.63,"t":"2025-03-13T04:00:00Z","v":1552975,"vw":21.08223},{"c":21.33,"h":21.37,"l":20.95,"n":10737,"o":21.08,"t":"2025-03-14T04:00:00Z","v":941194,"vw":21.244729},{"c":21.63,"h":21.63,"l":21.19,"n":10949,"o":21.31,"t":"2025-03-17T04:00:00Z","v":937342,"vw":21.523618},{"c":21.28,"h":21.65,"l":21.265,"n":10448,"o":21.43,"t":"2025-03-18T04:00:00Z","v":2173121,"vw":21.338046},{"c":21.62,"h":21.78,"l":21.21,"n":7995,"o":21.37,"t":"2025-03-19T04:00:00Z","v":1094155,"vw":21.569705},{"c":21.48,"h":21.785,"l":21.44,"n":9030,"o":21.49,"t":"2025-03-20T04:00:00Z","v":811721,"vw":21.528533},{"c":21.09,"h":21.29,"l":20.81,"n":9622,"o":21.29,"t":"2025-03-21T04:00:00Z","v":1560891,"vw":21.132326},{"c":21.49,"h":21.5,"l":21.18,"n":8595,"o":21.35,"t":"2025-03-24T04:00:00Z","v":1126869,"vw":21.407818},{"c":21.31,"h":21.55,"l":21.15,"n":9375,"o":21.38,"t":"2025-03-25T04:00:00Z","v":846775,"vw":21.352721},{"c":21.32,"h":21.48,"l":21.13,"n":6620,"o":21.4,"t":"2025-03-26T04:00:00Z","v":511978,"vw":21.310129},{"c":21.12,"h":21.5,"l":21.06,"n":7954,"o":21.36,"t":"2025-03-27T04:00:00Z","v":722823,"vw":21.159356},{"c":21.03,"h":21.19,"l":20.865,"n":9149,"o":21.19,"t":"2025-03-28T04:00:00Z","v":883753,"vw":20.994417},{"c":20.95,"h":21.15,"l":20.69,"n":12746,"o":20.83,"t":"2025-03-31T04:00:00Z","v":1987657,"vw":20.961962},{"c":20.73,"h":20.95,"l":20.35,"n":14774,"o":20.9,"t":"2025-04-01T04:00:00Z","v":1879249,"vw":20.668351},{"c":21.18,"h":21.26,"l":20.64,"n":9787,"o":20.64,"t":"2025-04-02T04:00:00Z","v":773609,"vw":21.106276},{"c":19.47,"h":20.83,"l":19.425,"n":14953,"o":20.6,"t":"2025-04-03T04:00:00Z","v":912873,"vw":19.722748},{"c":18.33,"h":19.125,"l":18.14,"n":18625,"o":18.92,"t":"2025-04-04T04:00:00Z","v":1463499,"vw":18.474895},{"c":18.11,"h":18.6,"l":17.19,"n":21326,"o":17.66,"t":"2025-04-07T04:00:00Z","v":1800405,"vw":18.027456},{"c":17.49,"h":18.72,"l":17.25,"n":17478,"o":18.66,"t":"2025-04-08T04:00:00Z","v":1864434,"vw":17.989554},{"c":19,"h":19.14,"l":16.98,"n":21151,"o":17.32,"t":"2025-04-09T04:00:00Z","v":1488431,"vw":18.473289},{"c":18.57,"h":19.04,"l":17.99,"n":17166,"o":18.79,"t":"2025-04-10T04:00:00Z","v":1231220,"vw":18.514265},{"c":18.69,"h":18.78,"l":17.98,"n":11963,"o":18.4,"t":"2025-04-11T04:00:00Z","v":777627,"vw":18.573679},{"c":18.89,"h":19.06,"l":18.7,"n":9751,"o":18.85,"t":"2025-04-14T04:00:00Z","v":987495,"vw":18.885896},{"c":19.05,"h":19.15,"l":18.85,"n":10758,"o":18.89,"t":"2025-04-15T04:00:00Z","v":1202664,"vw":19.037369},{"c":19.3,"h":19.46,"l":18.94,"n":11046,"o":18.98,"t":"2025-04-16T04:00:00Z","v":646036,"vw":19.282345},{"c":19.92,"h":20,"l":19.4,"n":12807,"o":19.4,"t":"2025-04-17T04:00:00Z","v":1033575,"vw":19.80264},{"c":19.46,"h":19.83,"l":19.175,"n":12210,"o":19.69,"t":"2025-04-21T04:00:00Z","v":919900,"vw":19.427165},{"c":19.81,"h":19.97,"l":19.575,"n":10388,"o":19.75,"t":"2025-04-22T04:00:00Z","v":725386,"vw":19.807505},{"c":19.79,"h":20.315,"l":19.69,"n":8304,"o":20.04,"t":"2025-04-23T04:00:00Z","v":920864,"vw":19.826897},{"c":19.6,"h":19.86,"l":19.515,"n":11642,"o":19.78,"t":"2025-04-24T04:00:00Z","v":973878,"vw":19.646141},{"c":19.6,"h":19.69,"l":19.34,"n":8560,"o":19.53,"t":"2025-04-25T04:00:00Z","v":679101,"vw":19.583944},{"c":19.79,"h":19.83,"l":19.42,"n":11010,"o":19.52,"t":"2025-04-28T04:00:00Z","v":786887,"vw":19.673525},{"c":19.54,"h":19.79,"l":19.34,"n":16548,"o":19.62,"t":"2025-04-29T04:00:00Z","v":989868,"vw":19.551967},{"c":19.1,"h":19.28,"l":18.645,"n":18682,"o":19.01,"t":"2025-04-30T04:00:00Z","v":1330214,"vw":19.042946},{"c":19.6,"h":19.785,"l":18.91,"n":16956,"o":18.97,"t":"2025-05-01T04:00:00Z","v":1268671,"vw":19.574856},{"c":19.78,"h":20.11,"l":19.675,"n":11779,"o":19.86,"t":"2025-05-02T04:00:00Z","v":1128062,"vw":19.804618},{"c":19.37,"h":19.65,"l":19.25,"n":11208,"o":19.65,"t":"2025-05-05T04:00:00Z","v":970616,"vw":19.385474},{"c":19.27,"h":19.36,"l":18.99,"n":11197,"o":19.27,"t":"2025-05-06T04:00:00Z","v":1084856,"vw":19.268114},{"c":19.37,"h":19.72,"l":19.3,"n":12121,"o":19.4,"t":"2025-05-07T04:00:00Z","v":1513229,"vw":19.434325},{"c":19.53,"h":19.68,"l":19.24,"n":9480,"o":19.48,"t":"2025-05-08T04:00:00Z","v":553543,"vw":19.528828},{"c":19.6,"h":19.665,"l":19.435,"n":10701,"o":19.52,"t":"2025-05-09T04:00:00Z","v":773309,"vw":19.586103},{"c":20.58,"h":20.86,"l":20.06,"n":27950,"o":20.21,"t":"2025-05-12T04:00:00Z","v":1685433,"vw":20.651056},{"c":20.23,"h":20.65,"l":20.155,"n":15627,"o":20.65,"t":"2025-05-13T04:00:00Z","v":1041187,"vw":20.300177},{"c":19.88,"h":20.05,"l":19.77,"n":9300,"o":19.94,"t":"2025-05-14T04:00:00Z","v":598120,"vw":19.887584},{"c":20.1,"h":20.115,"l":19.88,"n":7695,"o":19.91,"t":"2025-05-15T04:00:00Z","v":550686,"vw":20.053771},{"c":20.29,"h":20.3,"l":20.01,"n":13173,"o":20.11,"t":"2025-05-16T04:00:00Z","v":881476,"vw":20.226747},{"c":20.13,"h":20.32,"l":19.95,"n":11723,"o":19.95,"t":"2025-05-19T04:00:00Z","v":732398,"vw":20.169004},{"c":19.67,"h":20.075,"l":19.67,"n":8473,"o":20.05,"t":"2025-05-20T04:00:00Z","v":891639,"vw":19.77325},{"c":19.04,"h":19.52,"l":19,"n":8906,"o":19.49,"t":"2025-05-21T04:00:00Z","v":614117,"vw":19.147981},{"c":19,"h":19.085,"l":18.76,"n":8756,"o":18.95,"t":"2025-05-22T04:00:00Z","v":744352,"vw":18.980409},{"c":19.01,"h":19.09,"l":18.81,"n":9897,"o":18.81,"t":"2025-05-23T04:00:00Z","v":799488,"vw":18.97999},{"c":19.41,"h":19.58,"l":19.12,"n":15634,"o":19.36,"t":"2025-05-27T04:00:00Z","v":1106689,"vw":19.409721},{"c":19.08,"h":19.41,"l":18.96,"n":17579,"o":19.38,"t":"2025-05-28T04:00:00Z","v":1592393,"vw":19.070387},{"c":19.51,"h":19.6,"l":19.06,"n":14889,"o":19.17,"t":"2025-05-29T04:00:00Z","v":1503350,"vw":19.494136},{"c":19.26,"h":19.41,"l":19.09,"n":11480,"o":19.37,"t":"2025-05-30T04:00:00Z","v":1044059,"vw":19.246858},{"c":19.24,"h":19.33,"l":18.835,"n":11837,"o":19.21,"t":"2025-06-02T04:00:00Z","v":877712,"vw":19.159137},{"c":19.27,"h":19.45,"l":19.15,"n":8321,"o":19.24,"t":"2025-06-03T04:00:00Z","v":610699,"vw":19.307827},{"c":19.22,"h":19.38,"l":19.1,"n":10193,"o":19.3,"t":"2025-06-04T04:00:00Z","v":629404,"vw":19.230219},{"c":19.15,"h":19.31,"l":18.97,"n":11110,"o":19.22,"t":"2025-06-05T04:00:00Z","v":1066445,"vw":19.119664},{"c":19.55,"h":19.63,"l":19.16,"n":13183,"o":19.35,"t":"2025-06-06T04:00:00Z","v":993674,"vw":19.533333},{"c":19.8,"h":20.09,"l":19.35,"n":20800,"o":19.87,"t":"2025-06-09T04:00:00Z","v":1780920,"vw":19.828756},{"c":19.94,"h":20.07,"l":19.78,"n":14586,"o":19.89,"t":"2025-06-10T04:00:00Z","v":1066845,"vw":19.931871},{"c":19.65,"h":20.135,"l":19.605,"n":13041,"o":20.05,"t":"2025-06-11T04:00:00Z","v":930280,"vw":19.782656},{"c":19.66,"h":19.675,"l":19.46,"n":13112,"o":19.57,"t":"2025-06-12T04:00:00Z","v":1075687,"vw":19.618554},{"c":19.29,"h":19.585,"l":19.15,"n":14464,"o":19.44,"t":"2025-06-13T04:00:00Z","v":1193711,"vw":19.288639},{"c":19.26,"h":19.47,"l":19.06,"n":18478,"o":19.1,"t":"2025-06-16T04:00:00Z","v":1628171,"vw":19.26963},{"c":19.22,"h":19.475,"l":19.13,"n":13982,"o":19.19,"t":"2025-06-17T04:00:00Z","v":1223866,"vw":19.286619},{"c":19.27,"h":19.445,"l":19.135,"n":15686,"o":19.18,"t":"2025-06-18T04:00:00Z","v":1499255,"vw":19.315099},{"c":19.02,"h":19.455,"l":19.02,"n":18118,"o":19.4,"t":"2025-06-20T04:00:00Z","v":5846872,"vw":19.072861},{"c":19.12,"h":19.21,"l":18.76,"n":12372,"o":18.99,"t":"2025-06-23T04:00:00Z","v":1545572,"vw":19.056142},{"c":18.95,"h":19.25,"l":18.94,"n":13957,"o":19.21,"t":"2025-06-24T04:00:00Z","v":1195126,"vw":19.031382},{"c":18.15,"h":18.88,"l":18.14,"n":16348,"o":18.88,"t":"2025-06-25T04:00:00Z","v":2399149,"vw":18.401833},{"c":18.69,"h":18.715,"l":18.18,"n":21595,"o":18.27,"t":"2025-06-26T04:00:00Z","v":3917954,"vw":18.486904},{"c":18.69,"h":18.89,"l":18.545,"n":13638,"o":18.81,"t":"2025-06-27T04:00:00Z","v":3676793,"vw":18.700932},{"c":18.57,"h":18.595,"l":18.22,"n":13010,"o":18.52,"t":"2025-06-30T04:00:00Z","v":1338552,"vw":18.489782},{"c":18.62,"h":19,"l":18.455,"n":14535,"o":18.53,"t":"2025-07-01T04:00:00Z","v":1189201,"vw":18.704648},{"c":18.51,"h":18.755,"l":18.35,"n":20241,"o":18.72,"t":"2025-07-02T04:00:00Z","v":2328966,"vw":18.512838},{"c":18.64,"h":18.7,"l":18.45,"n":11251,"o":18.53,"t":"2025-07-03T04:00:00Z","v":1021239,"vw":18.601934},{"c":18.16,"h":18.74,"l":18.05,"n":16361,"o":18.48,"t":"2025-07-07T04:00:00Z","v":1476792,"vw":18.247205},{"c":18.07,"h":18.38,"l":18.05,"n":12575,"o":18.14,"t":"2025-07-08T04:00:00Z","v":877050,"vw":18.129121},{"c":18.19,"h":18.275,"l":18.04,"n":10776,"o":18.11,"t":"2025-07-09T04:00:00Z","v":948784,"vw":18.172865},{"c":18.43,"h":18.61,"l":18.155,"n":13380,"o":18.18,"t":"2025-07-10T04:00:00Z","v":1076858,"vw":18.440832},{"c":18.42,"h":18.575,"l":18.145,"n":15280,"o":18.22,"t":"2025-07-11T04:00:00Z","v":1584798,"vw":18.42044},{"c":18.67,"h":18.69,"l":18.23,"n":18276,"o":18.41,"t":"2025-07-14T04:00:00Z","v":1387438,"vw":18.557679},{"c":18.29,"h":18.65,"l":18.06,"n":15758,"o":18.62,"t":"2025-07-15T04:00:00Z","v":1253331,"vw":18.305485},{"c":18.72,"h":18.785,"l":18.32,"n":19283,"o":18.44,"t":"2025-07-16T04:00:00Z","v":1832444,"vw":18.647418},{"c":18.8,"h":19,"l":18.685,"n":24450,"o":18.75,"t":"2025-07-17T04:00:00Z","v":2307519,"vw":18.7992},{"c":18.55,"h":18.9,"l":18.44,"n":18638,"o":18.81,"t":"2025-07-18T04:00:00Z","v":1746038,"vw":18.583913},{"c":18.61,"h":18.95,"l":18.58,"n":11354,"o":18.72,"t":"2025-07-21T04:00:00Z","v":772645,"vw":18.651406},{"c":18.89,"h":18.975,"l":18.6,"n":10866,"o":18.6,"t":"2025-07-22T04:00:00Z","v":1163175,"vw":18.875347},{"c":19.04,"h":19.055,"l":18.83,"n":14170,"o":18.99,"t":"2025-07-23T04:00:00Z","v":1031117,"vw":18.982806},{"c":18.95,"h":19.095,"l":18.85,"n":11512,"o":18.89,"t":"2025-07-24T04:00:00Z","v":1037275,"vw":18.993944},{"c":18.77,"h":19.05,"l":18.61,"n":12681,"o":19.05,"t":"2025-07-25T04:00:00Z","v":1162697,"vw":18.732379},{"c":18.6,"h":18.87,"l":18.6,"n":17286,"o":18.75,"t":"2025-07-28T04:00:00Z","v":1535150,"vw":18.678388},{"c":19.13,"h":19.16,"l":18.63,"n":16375,"o":18.73,"t":"2025-07-29T04:00:00Z","v":1507135,"vw":19.052344},{"c":18.61,"h":19.15,"l":18.39,"n":34006,"o":18.65,"t":"2025-07-30T04:00:00Z","v":3687727,"vw":18.813633},{"c":18.72,"h":18.86,"l":18.39,"n":22088,"o":18.445,"t":"2025-07-31T04:00:00Z","v":2645424,"vw":18.69469},{"c":18.5,"h":18.91,"l":18.37,"n":20182,"o":18.91,"t":"2025-08-01T04:00:00Z","v":2758336,"vw":18.496786},{"c":18.78,"h":18.88,"l":18.43,"n":15578,"o":18.55,"t":"2025-08-04T04:00:00Z","v":1575909,"vw":18.76723},{"c":19.1,"h":19.125,"l":18.64,"n":10854,"o":18.68,"t":"2025-08-05T04:00:00Z","v":1289463,"vw":18.952072},{"c":19.24,"h":19.47,"l":19.14,"n":11860,"o":19.17,"t":"2025-08-06T04:00:00Z","v":1475968,"vw":19.281257},{"c":18.93,"h":19.46,"l":18.765,"n":17495,"o":19.46,"t":"2025-08-07T04:00:00Z","v":1637588,"vw":18.973816},{"c":18.42,"h":19.11,"l":18.42,"n":14572,"o":19.1,"t":"2025-08-08T04:00:00Z","v":1573305,"vw":18.593057},{"c":18.39,"h":18.78,"l":18.14,"n":11617,"o":18.39,"t":"2025-08-11T04:00:00Z","v":1173459,"vw":18.518114},{"c":18.95,"h":18.96,"l":18.38,"n":12688,"o":18.5,"t":"2025-08-12T04:00:00Z","v":1235153,"vw":18.819836},{"c":19.21,"h":19.28,"l":18.87,"n":14354,"o":19.06,"t":"2025-08-13T04:00:00Z","v":1297578,"vw":19.140698},{"c":19.01,"h":19.12,"l":18.9,"n":14941,"o":19.04,"t":"2025-08-14T04:00:00Z","v":1269970,"vw":19.011476},{"c":19.02,"h":19.16,"l":18.94,"n":11038,"o":19.04,"t":"2025-08-15T04:00:00Z","v":1172963,"vw":19.030599},{"c":18.9,"h":19.19,"l":18.88,"n":8280,"o":19,"t":"2025-08-18T04:00:00Z","v":758381,"vw":18.944528},{"c":19.38,"h":19.5,"l":18.89,"n":10849,"o":18.89,"t":"2025-08-19T04:00:00Z","v":877433,"vw":19.360342},{"c":19.3,"h":19.44,"l":19.18,"n":12624,"o":19.44,"t":"2025-08-20T04:00:00Z","v":988683,"vw":19.307199},{"c":19.44,"h":19.45,"l":19.17,"n":10831,"o":19.23,"t":"2025-08-21T04:00:00Z","v":1167066,"vw":19.370153},{"c":20.04,"h":20.25,"l":19.585,"n":17832,"o":19.61,"t":"2025-08-22T04:00:00Z","v":1543659,"vw":20.058136},{"c":19.75,"h":20.08,"l":19.6,"n":11085,"o":19.93,"t":"2025-08-25T04:00:00Z","v":1784689,"vw":19.753461},{"c":19.6,"h":19.94,"l":19.6,"n":13514,"o":19.94,"t":"2025-08-26T04:00:00Z","v":1958457,"vw":19.652884},{"c":19.95,"h":20.04,"l":19.59,"n":16910,"o":19.59,"t":"2025-08-27T04:00:00Z","v":1511762,"vw":19.942052},{"c":20.06,"h":20.11,"l":19.71,"n":11528,"o":19.95,"t":"2025-08-28T04:00:00Z","v":1199461,"vw":19.955187},{"c":20.01,"h":20.13,"l":19.95,"n":11385,"o":20.01,"t":"2025-08-29T04:00:00Z","v":1558562,"vw":20.016756},{"c":19.83,"h":20.05,"l":19.69,"n":14864,"o":19.81,"t":"2025-09-02T04:00:00Z","v":1304613,"vw":19.84086},{"c":19.85,"h":19.99,"l":19.56,"n":12358,"o":19.73,"t":"2025-09-03T04:00:00Z","v":1216787,"vw":19.866865},{"c":20.13,"h":20.15,"l":19.83,"n":9821,"o":20.05,"t":"2025-09-04T04:00:00Z","v":1050934,"vw":20.060559},{"c":20.11,"h":20.4499,"l":20.04,"n":13827,"o":20.25,"t":"2025-09-05T04:00:00Z","v":1395396,"vw":20.164296},{"c":19.67,"h":19.97,"l":19.425,"n":17791,"o":19.94,"t":"2025-09-08T04:00:00Z","v":1932072,"vw":19.659695},{"c":19.4,"h":19.65,"l":19.4,"n":14578,"o":19.56,"t":"2025-09-09T04:00:00Z","v":1340567,"vw":19.501236},{"c":19.39,"h":19.555,"l":19.32,"n":14598,"o":19.36,"t":"2025-09-10T04:00:00Z","v":1777770,"vw":19.426065},{"c":19.77,"h":19.89,"l":19.4,"n":13513,"o":19.4,"t":"2025-09-11T04:00:00Z","v":1483403,"vw":19.726592},{"c":20.15,"h":20.32,"l":19.87,"n":19550,"o":20.165,"t":"2025-09-12T04:00:00Z","v":2141544,"vw":20.182388},{"c":20.21,"h":20.28,"l":19.985,"n":15335,"o":20.24,"t":"2025-09-15T04:00:00Z","v":1829144,"vw":20.181781},{"c":20.15,"h":20.22,"l":20.025,"n":18539,"o":20.13,"t":"2025-09-16T04:00:00Z","v":1756721,"vw":20.128242},{"c":20.19,"h":20.7,"l":20.175,"n":18783,"o":20.27,"t":"2025-09-17T04:00:00Z","v":1495966,"vw":20.306977},{"c":20.37,"h":20.44,"l":20.19,"n":13830,"o":20.23,"t":"2025-09-18T04:00:00Z","v":1176524,"vw":20.366708},{"c":20.29,"h":20.4,"l":20.08,"n":13598,"o":20.4,"t":"2025-09-19T04:00:00Z","v":3121577,"vw":20.288594},{"c":20.09,"h":20.28,"l":20.02,"n":13367,"o":20.28,"t":"2025-09-22T04:00:00Z","v":1116478,"vw":20.10988},{"c":20.2,"h":20.295,"l":20.08,"n":11854,"o":20.09,"t":"2025-09-23T04:00:00Z","v":1089875,"vw":20.180591},{"c":19.92,"h":20.215,"l":19.91,"n":18356,"o":20.19,"t":"2025-09-24T04:00:00Z","v":2063339,"vw":20.048244},{"c":20.08,"h":20.25,"l":19.88,"n":14108,"o":19.93,"t":"2025-09-25T04:00:00Z","v":2430145,"vw":20.149422},{"c":20.09,"h":20.22,"l":19.96,"n":19313,"o":20.11,"t":"2025-09-26T04:00:00Z","v":2064223,"vw":20.080163},{"c":20.19,"h":20.23,"l":19.84,"n":16761,"o":20.1,"t":"2025-09-29T04:00:00Z","v":1623504,"vw":20.157112},{"c":20.15,"h":20.15,"l":19.92,"n":18479,"o":20.01,"t":"2025-09-30T04:00:00Z","v":2480527,"vw":20.099623},{"c":20.37,"h":20.42,"l":20.07,"n":17725,"o":20.09,"t":"2025-10-01T04:00:00Z","v":1723492,"vw":20.301563},{"c":20.24,"h":20.38,"l":19.98,"n":15881,"o":20.26,"t":"2025-10-02T04:00:00Z","v":1563046,"vw":20.177009},{"c":19.99,"h":20.455,"l":19.905,"n":19464,"o":20.25,"t":"2025-10-03T04:00:00Z","v":1984543,"vw":20.111585},{"c":19.93,"h":20.345,"l":19.915,"n":15876,"o":19.97,"t":"2025-10-06T04:00:00Z","v":1719898,"vw":20.10812},{"c":19.67,"h":19.96,"l":19.64,"n":12340,"o":19.94,"t":"2025-10-07T04:00:00Z","v":973907,"vw":19.753662},{"c":19.69,"h":19.7,"l":19.47,"n":9661,"o":19.61,"t":"2025-10-08T04:00:00Z","v":586921,"vw":19.641157},{"c":19.57,"h":19.785,"l":19.49,"n":8252,"o":19.69,"t":"2025-10-09T04:00:00Z","v":560088,"vw":19.590534},{"c":18.99,"h":19.7,"l":18.96,"n":13724,"o":19.68,"t":"2025-10-10T04:00:00Z","v":1217314,"vw":19.199816},{"c":19.16,"h":19.245,"l":18.97,"n":15069,"o":19.15,"t":"2025-10-13T04:00:00Z","v":1228112,"vw":19.137683},{"c":19.27,"h":19.33,"l":18.975,"n":17828,"o":19.04,"t":"2025-10-14T04:00:00Z","v":1593793,"vw":19.220136},{"c":19.35,"h":19.65,"l":19.29,"n":11904,"o":19.33,"t":"2025-10-15T04:00:00Z","v":911392,"vw":19.388611},{"c":19.34,"h":19.39,"l":19.02,"n":12540,"o":19.34,"t":"2025-10-16T04:00:00Z","v":1061517,"vw":19.241229},{"c":19.48,"h":19.74,"l":19.14,"n":18426,"o":19.18,"t":"2025-10-17T04:00:00Z","v":1424788,"vw":19.492523},{"c":19.31,"h":19.67,"l":19.15,"n":14811,"o":19.56,"t":"2025-10-20T04:00:00Z","v":1133691,"vw":19.278273},{"c":19.48,"h":19.66,"l":19.3,"n":13876,"o":19.38,"t":"2025-10-21T04:00:00Z","v":1461485,"vw":19.532622},{"c":19.81,"h":19.88,"l":19.54,"n":14349,"o":19.59,"t":"2025-10-22T04:00:00Z","v":1154317,"vw":19.747696},{"c":19.88,"h":19.89,"l":19.6601,"n":10280,"o":19.89,"t":"2025-10-23T04:00:00Z","v":781841,"vw":19.809226},{"c":19.89,"h":20.08,"l":19.88,"n":7957,"o":19.97,"t":"2025-10-24T04:00:00Z","v":594557,"vw":19.951851},{"c":19.84,"h":20.02,"l":19.71,"n":10747,"o":19.9,"t":"2025-10-27T04:00:00Z","v":805488,"vw":19.871263},{"c":19.12,"h":19.84,"l":19.1,"n":16697,"o":19.84,"t":"2025-10-28T04:00:00Z","v":1641496,"vw":19.287382},{"c":19.09,"h":19.32,"l":18.6256,"n":22944,"o":18.89,"t":"2025-10-29T04:00:00Z","v":2365523,"vw":19.105032},{"c":19.18,"h":19.38,"l":18.98,"n":24184,"o":19.14,"t":"2025-10-30T04:00:00Z","v":2637920,"vw":19.217543},{"c":19.07,"h":19.41,"l":18.88,"n":17465,"o":19.09,"t":"2025-10-31T04:00:00Z","v":1535209,"vw":19.129667},{"c":19.54,"h":19.555,"l":18.64,"n":21133,"o":18.86,"t":"2025-11-03T05:00:00Z","v":2146585,"vw":19.290136},{"c":19.77,"h":19.861,"l":19.33,"n":20628,"o":19.52,"t":"2025-11-04T05:00:00Z","v":2485077,"vw":19.661172},{"c":19.87,"h":20.005,"l":19.7,"n":13769,"o":19.87,"t":"2025-11-05T05:00:00Z","v":1297894,"vw":19.856244},{"c":19.95,"h":20.02,"l":19.765,"n":12428,"o":19.8,"t":"2025-11-06T05:00:00Z","v":1434259,"vw":19.906994},{"c":20.25,"h":20.25,"l":19.815,"n":12729,"o":20.02,"t":"2025-11-07T05:00:00Z","v":1053615,"vw":20.132276},{"c":19.81,"h":20.35,"l":19.81,"n":10770,"o":20.19,"t":"2025-11-10T05:00:00Z","v":1047673,"vw":20.017942},{"c":20.16,"h":20.25,"l":19.86,"n":11123,"o":19.91,"t":"2025-11-11T05:00:00Z","v":1081162,"vw":20.159376},{"c":20.17,"h":20.35,"l":20.06,"n":14386,"o":20.07,"t":"2025-11-12T05:00:00Z","v":2018813,"vw":20.197836},{"c":20.05,"h":20.22,"l":19.945,"n":11694,"o":20.02,"t":"2025-11-13T05:00:00Z","v":1217007,"vw":20.057072},{"c":20.17,"h":20.225,"l":19.965,"n":12127,"o":20.19,"t":"2025-11-14T05:00:00Z","v":999836,"vw":20.122917},{"c":19.72,"h":20.33,"l":19.64,"n":12499,"o":20.33,"t":"2025-11-17T05:00:00Z","v":878726,"vw":19.818011},{"c":19.92,"h":19.94,"l":19.63,"n":9901,"o":19.74,"t":"2025-11-18T05:00:00Z","v":679157,"vw":19.869395},{"c":19.57,"h":19.94,"l":19.57,"n":10136,"o":19.84,"t":"2025-11-19T05:00:00Z","v":698832,"vw":19.648032},{"c":19.65,"h":19.98,"l":19.6,"n":12440,"o":19.67,"t":"2025-11-20T05:00:00Z","v":763205,"vw":19.70625},{"c":20.15,"h":20.245,"l":19.68,"n":15374,"o":19.83,"t":"2025-11-21T05:00:00Z","v":1303636,"vw":20.055101},{"c":20.14,"h":20.3,"l":19.98,"n":10256,"o":20.12,"t":"2025-11-24T05:00:00Z","v":1258596,"vw":20.125155},{"c":20.64,"h":20.735,"l":20.04,"n":12164,"o":20.14,"t":"2025-11-25T05:00:00Z","v":1023851,"vw":20.61885},{"c":20.49,"h":20.83,"l":20.48,"n":10806,"o":20.56,"t":"2025-11-26T05:00:00Z","v":1263512,"vw":20.562812},{"c":20.57,"h":20.6,"l":20.35,"n":5973,"o":20.4,"t":"2025-11-28T05:00:00Z","v":465127,"vw":20.525145},{"c":20.23,"h":20.48,"l":20.19,"n":13234,"o":20.36,"t":"2025-12-01T05:00:00Z","v":1348601,"vw":20.285846},{"c":19.78,"h":20.35,"l":19.78,"n":15326,"o":20.33,"t":"2025-12-02T05:00:00Z","v":1106892,"vw":19.867242},{"c":19.69,"h":20.25,"l":19.69,"n":15838,"o":20.25,"t":"2025-12-03T05:00:00Z","v":1675544,"vw":19.750842},{"c":19.74,"h":19.928,"l":19.58,"n":14408,"o":19.7,"t":"2025-12-04T05:00:00Z","v":1442969,"vw":19.756314},{"c":19.68,"h":19.86,"l":19.645,"n":9618,"o":19.66,"t":"2025-12-05T05:00:00Z","v":1075672,"vw":19.737909},{"c":19.61,"h":19.79,"l":19.51,"n":9693,"o":19.73,"t":"2025-12-08T05:00:00Z","v":691129,"vw":19.610646},{"c":19.88,"h":20.04,"l":19.615,"n":11397,"o":19.62,"t":"2025-12-09T05:00:00Z","v":865838,"vw":19.908972},{"c":20.11,"h":20.46,"l":19.74,"n":13717,"o":19.98,"t":"2025-12-10T05:00:00Z","v":1557690,"vw":20.065938},{"c":20.14,"h":20.38,"l":19.855,"n":14955,"o":20.18,"t":"2025-12-11T05:00:00Z","v":1689109,"vw":20.161611},{"c":19.83,"h":20.26,"l":19.79,"n":17103,"o":20.21,"t":"2025-12-12T05:00:00Z","v":1912614,"vw":19.961403},{"c":20.18,"h":20.19,"l":19.815,"n":13623,"o":19.88,"t":"2025-12-15T05:00:00Z","v":1546997,"vw":20.137616},{"c":19.78,"h":20.27,"l":19.78,"n":12541,"o":20.27,"t":"2025-12-16T05:00:00Z","v":1058926,"vw":19.847919},{"c":20.27,"h":20.355,"l":19.8,"n":13495,"o":19.8,"t":"2025-12-17T05:00:00Z","v":1093172,"vw":20.226029},{"c":20.49,"h":20.54,"l":20.32,"n":14288,"o":20.39,"t":"2025-12-18T05:00:00Z","v":1119065,"vw":20.467197},{"c":20.6,"h":20.73,"l":20.11,"n":14302,"o":20.3,"t":"2025-12-19T05:00:00Z","v":4408892,"vw":20.559069},{"c":20.58,"h":20.8,"l":20.29,"n":10538,"o":20.4,"t":"2025-12-22T05:00:00Z","v":949584,"vw":20.592379},{"c":20.6,"h":20.6,"l":20.36,"n":11130,"o":20.56,"t":"2025-12-23T05:00:00Z","v":1070562,"vw":20.553833},{"c":20.93,"h":20.95,"l":20.57,"n":6238,"o":20.57,"t":"2025-12-24T05:00:00Z","v":435480,"vw":20.871448},{"c":21.02,"h":21.07,"l":20.815,"n":9084,"o":20.84,"t":"2025-12-26T05:00:00Z","v":640983,"vw":20.953343},{"c":20.92,"h":21.17,"l":20.86,"n":10585,"o":21.09,"t":"2025-12-29T05:00:00Z","v":864843,"vw":20.923433},{"c":20.8,"h":21.07,"l":20.79,"n":12482,"o":20.92,"t":"2025-12-30T05:00:00Z","v":1759926,"vw":20.871044},{"c":20.54,"h":21.15,"l":20.41,"n":11660,"o":21.15,"t":"2025-12-31T05:00:00Z","v":1234036,"vw":20.530691},{"c":20.64,"h":20.825,"l":20.22,"n":15729,"o":20.46,"t":"2026-01-02T05:00:00Z","v":1419261,"vw":20.606601},{"c":20.72,"h":20.75,"l":20.4,"n":14136,"o":20.51,"t":"2026-01-05T05:00:00Z","v":1646366,"vw":20.689721},{"c":20.89,"h":20.92,"l":20.51,"n":14590,"o":20.58,"t":"2026-01-06T05:00:00Z","v":1572940,"vw":20.809534},{"c":20.64,"h":21.07,"l":20.61,"n":13420,"o":20.97,"t":"2026-01-07T05:00:00Z","v":2502353,"vw":20.696105},{"c":21.07,"h":21.24,"l":20.57,"n":13848,"o":20.57,"t":"2026-01-08T05:00:00Z","v":1620009,"vw":21.113066},{"c":20.97,"h":21.15,"l":20.88,"n":18021,"o":20.98,"t":"2026-01-09T05:00:00Z","v":2994501,"vw":20.984969},{"c":20.91,"h":21.23,"l":20.78,"n":12149,"o":20.87,"t":"2026-01-12T05:00:00Z","v":1418162,"vw":21.063125},{"c":20.79,"h":21.23,"l":20.73,"n":13683,"o":21.06,"t":"2026-01-13T05:00:00Z","v":1370848,"vw":20.839888},{"c":21.01,"h":21.055,"l":20.67,"n":17704,"o":20.77,"t":"2026-01-14T05:00:00Z","v":1593508,"vw":20.920194},{"c":20.96,"h":21.2,"l":20.89,"n":10211,"o":20.98,"t":"2026-01-15T05:00:00Z","v":888644,"vw":21.001368},{"c":21.05,"h":21.11,"l":20.535,"n":13492,"o":21.05,"t":"2026-01-16T05:00:00Z","v":2388976,"vw":20.956019},{"c":20.85,"h":20.95,"l":20.69,"n":12945,"o":20.83,"t":"2026-01-20T05:00:00Z","v":1470514,"vw":20.859336},{"c":20.58,"h":21.01,"l":20.455,"n":19075,"o":20.93,"t":"2026-01-21T05:00:00Z","v":1813137,"vw":20.587307},{"c":20.21,"h":20.83,"l":20.17,"n":13823,"o":20.77,"t":"2026-01-22T05:00:00Z","v":1082239,"vw":20.399865},{"c":19.99,"h":20.215,"l":19.83,"n":13830,"o":20.17,"t":"2026-01-23T05:00:00Z","v":1365259,"vw":19.979197},{"c":19.8,"h":20.115,"l":19.785,"n":13802,"o":20.07,"t":"2026-01-26T05:00:00Z","v":1314402,"vw":19.901736},{"c":19.7,"h":19.84,"l":19.53,"n":11399,"o":19.84,"t":"2026-01-27T05:00:00Z","v":1488215,"vw":19.647701},{"c":19.41,"h":19.86,"l":19.255,"n":12695,"o":19.77,"t":"2026-01-28T05:00:00Z","v":1030732,"vw":19.544799},{"c":19.78,"h":19.795,"l":19.41,"n":14204,"o":19.56,"t":"2026-01-29T05:00:00Z","v":1009039,"vw":19.694986},{"c":20.01,"h":20.04,"l":19.555,"n":13087,"o":19.69,"t":"2026-01-30T05:00:00Z","v":1495786,"vw":19.919394},{"c":19.87,"h":20.06,"l":19.8,"n":12517,"o":20.02,"t":"2026-02-02T05:00:00Z","v":994852,"vw":19.888013},{"c":20.06,"h":20.11,"l":19.68,"n":12445,"o":19.78,"t":"2026-02-03T05:00:00Z","v":1333361,"vw":19.947607},{"c":20.75,"h":20.83,"l":20.19,"n":10972,"o":20.27,"t":"2026-02-04T05:00:00Z","v":708352,"vw":20.678864},{"c":21,"h":21.03,"l":20.59,"n":14821,"o":20.8,"t":"2026-02-05T05:00:00Z","v":1048609,"vw":20.887364},{"c":20.98,"h":21.24,"l":20.97,"n":14154,"o":21.15,"t":"2026-02-06T05:00:00Z","v":1311973,"vw":21.024985},{"c":21,"h":21.07,"l":20.69,"n":12272,"o":20.69,"t":"2026-02-09T05:00:00Z","v":1082811,"vw":20.962971},{"c":21.43,"h":21.47,"l":20.92,"n":15368,"o":21.03,"t":"2026-02-10T05:00:00Z","v":1247111,"vw":21.322998},{"c":20.54,"h":22.36,"l":20.53,"n":16898,"o":22.36,"t":"2026-02-11T05:00:00Z","v":1457496,"vw":20.899359},{"c":20.21,"h":20.92,"l":20.19,"n":22057,"o":20.89,"t":"2026-02-12T05:00:00Z","v":1691175,"vw":20.394441},{"c":20.59,"h":20.76,"l":20.1249,"n":17608,"o":20.32,"t":"2026-02-13T05:00:00Z","v":1587479,"vw":20.571465},{"c":20.54,"h":20.74,"l":20.53,"n":10087,"o":20.72,"t":"2026-02-17T05:00:00Z","v":909594,"vw":20.580237},{"c":20.28,"h":20.665,"l":20.25,"n":12179,"o":20.57,"t":"2026-02-18T05:00:00Z","v":862562,"vw":20.332329},{"c":20,"h":20.4,"l":19.99,"n":11399,"o":20.22,"t":"2026-02-19T05:00:00Z","v":875717,"vw":20.059431},{"c":20.28,"h":20.33,"l":19.92,"n":12595,"o":20.08,"t":"2026-02-20T05:00:00Z","v":949434,"vw":20.203691},{"c":20.56,"h":20.65,"l":20.28,"n":12360,"o":20.29,"t":"2026-02-23T05:00:00Z","v":1065114,"vw":20.524491},{"c":20.48,"h":20.69,"l":20.38,"n":11302,"o":20.63,"t":"2026-02-24T05:00:00Z","v":901706,"vw":20.508421},{"c":20.53,"h":20.65,"l":20.331,"n":8996,"o":20.53,"t":"2026-02-25T05:00:00Z","v":578459,"vw":20.518979},{"c":20.77,"h":20.82,"l":20.47,"n":12006,"o":20.63,"t":"2026-02-26T05:00:00Z","v":1014880,"vw":20.714903},{"c":20.92,"h":21.235,"l":20.64,"n":15929,"o":20.94,"t":"2026-02-27T05:00:00Z","v":1424548,"vw":20.964368},{"c":20.99,"h":21.14,"l":20.735,"n":13191,"o":20.83,"t":"2026-03-02T05:00:00Z","v":997544,"vw":20.976274},{"c":21,"h":21.055,"l":20.35,"n":12277,"o":20.63,"t":"2026-03-03T05:00:00Z","v":697248,"vw":20.866571},{"c":21.31,"h":21.459,"l":20.845,"n":15092,"o":20.97,"t":"2026-03-04T05:00:00Z","v":1233567,"vw":21.2471},{"c":21.38,"h":21.47,"l":20.84,"n":23783,"o":21.1,"t":"2026-03-05T05:00:00Z","v":2888239,"vw":21.2424},{"c":20.85,"h":21.11,"l":20.69,"n":13432,"o":21.09,"t":"2026-03-06T05:00:00Z","v":909773,"vw":20.848437},{"c":20.74,"h":20.835,"l":20.17,"n":11586,"o":20.66,"t":"2026-03-09T04:00:00Z","v":843438,"vw":20.66092},{"c":20.7,"h":20.93,"l":20.465,"n":11522,"o":20.55,"t":"2026-03-10T04:00:00Z","v":674206,"vw":20.73491},{"c":20.59,"h":20.66,"l":20.365,"n":10343,"o":20.62,"t":"2026-03-11T04:00:00Z","v":630366,"vw":20.57167},{"c":20.44,"h":20.605,"l":20.25,"n":11745,"o":20.37,"t":"2026-03-12T04:00:00Z","v":855493,"vw":20.406464},{"c":20.15,"h":20.82,"l":20.12,"n":16377,"o":20.6,"t":"2026-03-13T04:00:00Z","v":1041455,"vw":20.1867},{"c":20.39,"h":20.67,"l":20.34,"n":12237,"o":20.36,"t":"2026-03-16T04:00:00Z","v":660579,"vw":20.45418},{"c":20.66,"h":20.78,"l":20.465,"n":11805,"o":20.56,"t":"2026-03-17T04:00:00Z","v":1126583,"vw":20.684415},{"c":20.08,"h":20.55,"l":20.08,"n":14181,"o":20.53,"t":"2026-03-18T04:00:00Z","v":1245164,"vw":20.229697},{"c":20.26,"h":20.41,"l":19.75,"n":16766,"o":19.92,"t":"2026-03-19T04:00:00Z","v":2317436,"vw":20.001296},{"c":19.39,"h":20.31,"l":19.25,"n":13576,"o":20.31,"t":"2026-03-20T04:00:00Z","v":2266174,"vw":19.503041},{"c":19.42,"h":19.8,"l":19.4,"n":15087,"o":19.72,"t":"2026-03-23T04:00:00Z","v":1309866,"vw":19.532905},{"c":19.18,"h":19.5,"l":19.11,"n":11732,"o":19.25,"t":"2026-03-24T04:00:00Z","v":918579,"vw":19.253817},{"c":19.16,"h":19.45,"l":19.13,"n":12695,"o":19.45,"t":"2026-03-25T04:00:00Z","v":738650,"vw":19.206454},{"c":19.15,"h":19.47,"l":19.11,"n":14480,"o":19.14,"t":"2026-03-26T04:00:00Z","v":1143296,"vw":19.222787},{"c":18.77,"h":19.14,"l":18.75,"n":15698,"o":19.03,"t":"2026-03-27T04:00:00Z","v":1417356,"vw":18.878991},{"c":18.89,"h":19.265,"l":18.83,"n":14746,"o":18.97,"t":"2026-03-30T04:00:00Z","v":1420869,"vw":18.961637},{"c":19.12,"h":19.45,"l":18.61,"n":20992,"o":18.97,"t":"2026-03-31T04:00:00Z","v":1665929,"vw":19.092993},{"c":19.25,"h":19.33,"l":19.06,"n":12336,"o":19.09,"t":"2026-04-01T04:00:00Z","v":946350,"vw":19.236727},{"c":19.42,"h":19.51,"l":19.025,"n":16211,"o":19.11,"t":"2026-04-02T04:00:00Z","v":1372151,"vw":19.369974},{"c":19.43,"h":19.46,"l":19.18,"n":9242,"o":19.28,"t":"2026-04-06T04:00:00Z","v":787260,"vw":19.393679},{"c":19.88,"h":20,"l":19.4,"n":11414,"o":19.4,"t":"2026-04-07T04:00:00Z","v":909474,"vw":19.819779},{"c":20.16,"h":20.335,"l":20.05,"n":15984,"o":20.29,"t":"2026-04-08T04:00:00Z","v":1482054,"vw":20.169522},{"c":20.37,"h":20.47,"l":19.97,"n":11944,"o":19.97,"t":"2026-04-09T04:00:00Z","v":1178288,"vw":20.353916},{"c":20.73,"h":20.76,"l":20.17,"n":10659,"o":20.43,"t":"2026-04-10T04:00:00Z","v":821801,"vw":20.660653},{"c":20.75,"h":20.78,"l":20.41,"n":10310,"o":20.58,"t":"2026-04-13T04:00:00Z","v":1139569,"vw":20.670228},{"c":20.97,"h":20.97,"l":20.585,"n":9644,"o":20.67,"t":"2026-04-14T04:00:00Z","v":1102400,"vw":20.874988},{"c":21.13,"h":21.14,"l":20.805,"n":13440,"o":20.89,"t":"2026-04-15T04:00:00Z","v":1335599,"vw":21.056251},{"c":21.27,"h":21.31,"l":21.07,"n":7828,"o":21.07,"t":"2026-04-16T04:00:00Z","v":563902,"vw":21.230081},{"c":21.73,"h":21.76,"l":21.31,"n":10166,"o":21.37,"t":"2026-04-17T04:00:00Z","v":873739,"vw":21.682344},{"c":21.4,"h":21.75,"l":21.32,"n":12867,"o":21.6,"t":"2026-04-20T04:00:00Z","v":1229613,"vw":21.46319},{"c":21.09,"h":21.43,"l":21.05,"n":11602,"o":21.23,"t":"2026-04-21T04:00:00Z","v":1372256,"vw":21.122819},{"c":20.76,"h":21.2,"l":20.65,"n":14687,"o":21.2,"t":"2026-04-22T04:00:00Z","v":1340526,"vw":20.791009},{"c":20.94,"h":21.03,"l":20.665,"n":12324,"o":20.67,"t":"2026-04-23T04:00:00Z","v":1366430,"vw":20.891489},{"c":20.91,"h":21.19,"l":20.75,"n":10701,"o":20.83,"t":"2026-04-24T04:00:00Z","v":1252982,"vw":20.956438},{"c":21.24,"h":21.26,"l":20.865,"n":9681,"o":20.88,"t":"2026-04-27T04:00:00Z","v":668200,"vw":21.184452},{"c":21.2,"h":21.51,"l":21.065,"n":12128,"o":21.47,"t":"2026-04-28T04:00:00Z","v":967372,"vw":21.207178},{"c":21.65,"h":21.86,"l":21.175,"n":19137,"o":21.84,"t":"2026-04-29T04:00:00Z","v":1348055,"vw":21.548739},{"c":21.62,"h":22,"l":21.505,"n":23859,"o":21.8,"t":"2026-04-30T04:00:00Z","v":2079594,"vw":21.657759},{"c":21.51,"h":21.665,"l":21.32,"n":22771,"o":21.66,"t":"2026-05-01T04:00:00Z","v":1956635,"vw":21.523573},{"c":21.71,"h":21.78,"l":21.375,"n":16264,"o":21.4,"t":"2026-05-04T04:00:00Z","v":1065815,"vw":21.647472},{"c":21.99,"h":22.095,"l":21.7,"n":10727,"o":21.78,"t":"2026-05-05T04:00:00Z","v":837216,"vw":21.972516},{"c":22.16,"h":22.22,"l":22.02,"n":9523,"o":22.09,"t":"2026-05-06T04:00:00Z","v":880375,"vw":22.160007},{"c":21.94,"h":22.27,"l":21.8601,"n":8732,"o":22.24,"t":"2026-05-07T04:00:00Z","v":630460,"vw":21.986187},{"c":21.77,"h":21.995,"l":21.705,"n":11076,"o":21.96,"t":"2026-05-08T04:00:00Z","v":640546,"vw":21.799085},{"c":21.79,"h":21.955,"l":21.655,"n":10525,"o":21.8,"t":"2026-05-11T04:00:00Z","v":702833,"vw":21.777802},{"c":21.59,"h":21.88,"l":21.52,"n":9132,"o":21.86,"t":"2026-05-12T04:00:00Z","v":715265,"vw":21.631636},{"c":21.15,"h":21.51,"l":21.085,"n":14148,"o":21.5,"t":"2026-05-13T04:00:00Z","v":847262,"vw":21.214242},{"c":21.17,"h":21.37,"l":21.11,"n":9881,"o":21.31,"t":"2026-05-14T04:00:00Z","v":702862,"vw":21.187608},{"c":20.91,"h":21.11,"l":20.88,"n":11301,"o":21.11,"t":"2026-05-15T04:00:00Z","v":1098325,"vw":20.956792},{"c":21.04,"h":21.33,"l":21.005,"n":12190,"o":21.01,"t":"2026-05-18T04:00:00Z","v":954098,"vw":21.108564},{"c":21.12,"h":21.245,"l":20.89,"n":12390,"o":21.1,"t":"2026-05-19T04:00:00Z","v":809352,"vw":21.127408},{"c":21.42,"h":21.44,"l":21.11,"n":11869,"o":21.18,"t":"2026-05-20T04:00:00Z","v":865824,"vw":21.339875},{"c":21.82,"h":22.03,"l":21.21,"n":17580,"o":21.35,"t":"2026-05-21T04:00:00Z","v":1588611,"vw":21.710184},{"c":21.96,"h":21.99,"l":21.77,"n":12433,"o":21.91,"t":"2026-05-22T04:00:00Z","v":1339703,"vw":21.910101},{"c":22.34,"h":22.35,"l":21.95,"n":12213,"o":21.95,"t":"2026-05-26T04:00:00Z","v":1320377,"vw":22.253917},{"c":22.31,"h":22.43,"l":22.245,"n":13782,"o":22.31,"t":"2026-05-27T04:00:00Z","v":1114780,"vw":22.332255},{"c":22.44,"h":22.495,"l":22.12,"n":10332,"o":22.22,"t":"2026-05-28T04:00:00Z","v":700990,"vw":22.396009},{"c":22.02,"h":22.495,"l":21.985,"n":13327,"o":22.49,"t":"2026-05-29T04:00:00Z","v":1251283,"vw":22.079106},{"c":21.7,"h":21.96,"l":21.67,"n":13550,"o":21.82,"t":"2026-06-01T04:00:00Z","v":1095131,"vw":21.760774},{"c":21.91,"h":22,"l":21.69,"n":10414,"o":21.72,"t":"2026-06-02T04:00:00Z","v":601029,"vw":21.882019},{"c":21.78,"h":21.94,"l":21.75,"n":12084,"o":21.78,"t":"2026-06-03T04:00:00Z","v":987392,"vw":21.823279},{"c":21.94,"h":22.17,"l":21.76,"n":10874,"o":22.09,"t":"2026-06-04T04:00:00Z","v":880439,"vw":21.948056},{"c":22.4,"h":22.52,"l":21.895,"n":12003,"o":21.93,"t":"2026-06-05T04:00:00Z","v":912561,"vw":22.330364},{"c":22.19,"h":22.58,"l":22.17,"n":14259,"o":22.48,"t":"2026-06-08T04:00:00Z","v":1207150,"vw":22.362203},{"c":22.53,"h":22.9,"l":22.395,"n":15129,"o":22.41,"t":"2026-06-09T04:00:00Z","v":1291212,"vw":22.666563},{"c":21.4,"h":21.84,"l":21.35,"n":65742,"o":21.68,"t":"2026-06-10T04:00:00Z","v":6729922,"vw":21.557922},{"c":21.97,"h":22.01,"l":21.43,"n":26629,"o":21.59,"t":"2026-06-11T04:00:00Z","v":2320288,"vw":21.853051},{"c":22.09,"h":22.24,"l":21.91,"n":19859,"o":22,"t":"2026-06-12T04:00:00Z","v":1835534,"vw":22.109008},{"c":21.72,"h":22.175,"l":21.64,"n":21121,"o":22.08,"t":"2026-06-15T04:00:00Z","v":1969479,"vw":21.797523},{"c":21.71,"h":21.85,"l":21.54,"n":19572,"o":21.7,"t":"2026-06-16T04:00:00Z","v":1659944,"vw":21.67196},{"c":21.17,"h":21.85,"l":21.13,"n":23967,"o":21.85,"t":"2026-06-17T04:00:00Z","v":1921364,"vw":21.384812},{"c":21.13,"h":21.37,"l":20.96,"n":13697,"o":21.22,"t":"2026-06-18T04:00:00Z","v":2389701,"vw":21.134753},{"c":21.25,"h":21.52,"l":21.05,"n":12626,"o":21.14,"t":"2026-06-22T04:00:00Z","v":1432216,"vw":21.303349},{"c":21.66,"h":21.68,"l":21.28,"n":14672,"o":21.39,"t":"2026-06-23T04:00:00Z","v":1447429,"vw":21.59762},{"c":21.84,"h":21.86,"l":21.59,"n":17896,"o":21.71,"t":"2026-06-24T04:00:00Z","v":3776751,"vw":21.707326},{"c":21.69,"h":22.06,"l":21.61,"n":17753,"o":21.92,"t":"2026-06-25T04:00:00Z","v":1666258,"vw":21.738547},{"c":21.88,"h":22.06,"l":21.59,"n":20723,"o":21.71,"t":"2026-06-26T04:00:00Z","v":4108148,"vw":21.858021},{"c":21.44,"h":21.86,"l":21.41,"n":20004,"o":21.77,"t":"2026-06-29T04:00:00Z","v":2192879,"vw":21.481354},{"c":20.91,"h":21.37,"l":20.89,"n":14099,"o":21.11,"t":"2026-06-30T04:00:00Z","v":1719722,"vw":20.999463},{"c":21.05,"h":21.14,"l":20.79,"n":18547,"o":21.03,"t":"2026-07-01T04:00:00Z","v":1870476,"vw":21.041872},{"c":21.27,"h":21.34,"l":21.08,"n":13727,"o":21.18,"t":"2026-07-02T04:00:00Z","v":1331180,"vw":21.245429},{"c":21.31,"h":21.6,"l":21.18,"n":15231,"o":21.3,"t":"2026-07-06T04:00:00Z","v":1372036,"vw":21.372487},{"c":21.42,"h":21.61,"l":21.32,"n":13800,"o":21.51,"t":"2026-07-07T04:00:00Z","v":1074668,"vw":21.438889},{"c":21.31,"h":21.47,"l":21.21,"n":15711,"o":21.25,"t":"2026-07-08T04:00:00Z","v":1439155,"vw":21.324899},{"c":21.25,"h":21.405,"l":21.155,"n":12711,"o":21.32,"t":"2026-07-09T04:00:00Z","v":897045,"vw":21.268606},{"c":21.29,"h":21.38,"l":21.06,"n":11199,"o":21.38,"t":"2026-07-10T04:00:00Z","v":707583,"vw":21.247798},{"c":21.34,"h":21.45,"l":21.21,"n":12047,"o":21.39,"t":"2026-07-13T04:00:00Z","v":729000,"vw":21.320025},{"c":21.36,"h":21.61,"l":21.36,"n":15087,"o":21.43,"t":"2026-07-14T04:00:00Z","v":1742834,"vw":21.454086},{"c":21.39,"h":21.61,"l":21.3,"n":20706,"o":21.55,"t":"2026-07-15T04:00:00Z","v":1684511,"vw":21.440676},{"c":22.13,"h":22.21,"l":21.45,"n":20538,"o":21.5,"t":"2026-07-16T04:00:00Z","v":1851114,"vw":22.011284},{"c":22.46,"h":22.475,"l":22.03,"n":19159,"o":22.03,"t":"2026-07-17T04:00:00Z","v":1514736,"vw":22.337874},{"c":22.36,"h":22.57,"l":22.3,"n":15862,"o":22.35,"t":"2026-07-20T04:00:00Z","v":1212309,"vw":22.376395},{"c":22.72,"h":22.72,"l":22.39,"n":16059,"o":22.44,"t":"2026-07-21T04:00:00Z","v":1289160,"vw":22.637485},{"c":22.31,"h":22.75,"l":22.12,"n":13847,"o":22.71,"t":"2026-07-22T04:00:00Z","v":1369233,"vw":22.313423},{"c":21.99,"h":22.32,"l":21.85,"n":13861,"o":22.23,"t":"2026-07-23T04:00:00Z","v":1315416,"vw":21.98411},{"c":22.38,"h":22.47,"l":22.06,"n":11103,"o":22.13,"t":"2026-07-24T04:00:00Z","v":736189,"vw":22.346807},{"c":22.39,"h":22.62,"l":22.2,"n":11924,"o":22.39,"t":"2026-07-27T04:00:00Z","v":916337,"vw":22.437035},{"c":22.14,"h":22.52,"l":22.13,"n":15016,"o":22.48,"t":"2026-07-28T04:00:00Z","v":1259344,"vw":22.234031},{"c":22.63,"h":23.03,"l":22.3,"n":22156,"o":22.74,"t":"2026-07-29T04:00:00Z","v":2070273,"vw":22.727381},{"c":22.43,"h":22.63,"l":22.13,"n":17676,"o":22.58,"t":"2026-07-30T04:00:00Z","v":1442925,"vw":22.33116},{"c":22.47,"h":22.54,"l":22.19,"n":15677,"o":22.48,"t":"2026-07-31T04:00:00Z","v":1141239,"vw":22.437513},{"c":22.35,"h":22.8,"l":22.305,"n":13728,"o":22.57,"t":"2026-08-03T04:00:00Z","v":1199469,"vw":22.398909},{"c":21.66,"h":22.27,"l":21.655,"n":16091,"o":22.12,"t":"2026-08-04T04:00:00Z","v":1586862,"vw":21.77547},{"c":21.49,"h":21.67,"l":21.235,"n":19026,"o":21.67,"t":"2026-08-05T04:00:00Z","v":1669215,"vw":21.45492},{"c":20.71,"h":21.58,"l":20.5,"n":22723,"o":21.58,"t":"2026-08-06T04:00:00Z","v":2559234,"vw":20.74183},{"c":20.65,"h":21.05,"l":20.64,"n":16845,"o":20.78,"t":"2026-08-07T04:00:00Z","v":1268753,"vw":20.793101},{"c":20.26,"h":20.545,"l":20.15,"n":16087,"o":20.49,"t":"2026-08-10T04:00:00Z","v":1159512,"vw":20.245384},{"c":20.61,"h":20.63,"l":20.08,"n":20246,"o":20.22,"t":"2026-08-11T04:00:00Z","v":2059612,"vw":20.472104},{"c":20.7,"h":20.83,"l":20.6,"n":14589,"o":20.67,"t":"2026-08-12T04:00:00Z","v":1153089,"vw":20.710514},{"c":20.84,"h":20.955,"l":20.675,"n":9718,"o":20.88,"t":"2026-08-13T04:00:00Z","v":720676,"vw":20.833044},{"c":20.85,"h":20.95,"l":20.71,"n":10146,"o":20.79,"t":"2026-08-14T04:00:00Z","v":908925,"vw":20.842325},{"c":20.82,"h":20.845,"l":20.63,"n":12284,"o":20.68,"t":"2026-08-17T04:00:00Z","v":840830,"vw":20.78197},{"c":21.05,"h":21.31,"l":20.91,"n":16534,"o":21.09,"t":"2026-08-18T04:00:00Z","v":1354086,"vw":21.050529},{"c":21.18,"h":21.29,"l":21.03,"n":11951,"o":21.2,"t":"2026-08-19T04:00:00Z","v":4803644,"vw":21.151694},{"c":21.03,"h":21.15,"l":20.95,"n":11449,"o":21.04,"t":"2026-08-20T04:00:00Z","v":1048325,"vw":21.043141},{"c":21.05,"h":21.215,"l":20.825,"n":12705,"o":21.1,"t":"2026-08-21T04:00:00Z","v":757617,"vw":21.006215},{"c":21.34,"h":22.82,"l":21.03,"n":12995,"o":21.31,"t":"2026-08-24T04:00:00Z","v":1145887,"vw":21.268879},{"c":21.24,"h":21.41,"l":21.215,"n":13366,"o":21.41,"t":"2026-08-25T04:00:00Z","v":1643544,"vw":21.313751},{"c":21.08,"h":21.28,"l":20.985,"n":13127,"o":21.28,"t":"2026-08-26T04:00:00Z","v":998303,"vw":21.12453},{"c":20.9,"h":20.99,"l":20.79,"n":9752,"o":20.95,"t":"2026-08-27T04:00:00Z","v":781816,"vw":20.898433},{"c":20.72,"h":21.12,"l":20.71,"n":9372,"o":20.97,"t":"2026-08-28T04:00:00Z","v":714881,"vw":20.798386},{"c":20.47,"h":20.79,"l":20.38,"n":10509,"o":20.63,"t":"2026-08-31T04:00:00Z","v":1491228,"vw":20.481318},{"c":20.45,"h":20.58,"l":20.255,"n":16288,"o":20.53,"t":"2026-09-01T04:00:00Z","v":2469416,"vw":20.430888},{"c":20.39,"h":20.59,"l":20.275,"n":16486,"o":20.59,"t":"2026-09-02T04:00:00Z","v":1563054,"vw":20.38567},{"c":20.28,"h":20.56,"l":20.11,"n":15039,"o":20.29,"t":"2026-09-03T04:00:00Z","v":1977604,"vw":20.25198},{"c":20.29,"h":20.54,"l":20.21,"n":12585,"o":20.21,"t":"2026-09-04T04:00:00Z","v":1136887,"vw":20.341439},{"c":20.37,"h":20.475,"l":20.225,"n":14271,"o":20.27,"t":"2026-09-08T04:00:00Z","v":875120,"vw":20.342191},{"c":20.1,"h":20.47,"l":20.012,"n":16192,"o":20.47,"t":"2026-09-09T04:00:00Z","v":1488860,"vw":20.13053},{"c":19.92,"h":20.27,"l":19.81,"n":14607,"o":20.12,"t":"2026-09-10T04:00:00Z","v":1195978,"vw":19.914375},{"c":19.77,"h":20.08,"l":19.7,"n":14939,"o":20.06,"t":"2026-09-11T04:00:00Z","v":1224525,"vw":19.793818},{"c":19.82,"h":20.17,"l":19.68,"n":17457,"o":20.17,"t":"2026-09-14T04:00:00Z","v":1923451,"vw":19.855057},{"c":19.64,"h":19.9,"l":19.62,"n":18018,"o":19.7,"t":"2026-09-15T04:00:00Z","v":2598672,"vw":19.748695},{"c":19.41,"h":19.815,"l":19.28,"n":13823,"o":19.65,"t":"2026-09-16T04:00:00Z","v":1028770,"vw":19.513453},{"c":19.31,"h":19.585,"l":19.23,"n":14959,"o":19.54,"t":"2026-09-17T04:00:00Z","v":1110841,"vw":19.327786},{"c":19.28,"h":19.63,"l":19.19,"n":15503,"o":19.63,"t":"2026-09-18T04:00:00Z","v":2128819,"vw":19.309063},{"c":19.35,"h":19.4,"l":19.185,"n":10290,"o":19.36,"t":"2026-09-21T04:00:00Z","v":685807,"vw":19.333575},{"c":19.37,"h":19.65,"l":19.35,"n":10360,"o":19.65,"t":"2026-09-22T04:00:00Z","v":814768,"vw":19.42652},{"c":19.11,"h":19.26,"l":19.07,"n":11788,"o":19.22,"t":"2026-09-23T04:00:00Z","v":946905,"vw":19.130437},{"c":19.21,"h":19.26,"l":19.01,"n":12052,"o":19.14,"t":"2026-09-24T04:00:00Z","v":966698,"vw":19.150866},{"c":19.24,"h":19.275,"l":19.01,"n":11665,"o":19.2,"t":"2026-09-25T04:00:00Z","v":948134,"vw":19.187815},{"c":19.26,"h":19.305,"l":19.04,"n":13782,"o":19.21,"t":"2026-09-28T04:00:00Z","v":980770,"vw":19.21393},{"c":19.2,"h":19.37,"l":19.11,"n":13197,"o":19.15,"t":"2026-09-29T04:00:00Z","v":1121399,"vw":19.216727},{"c":18.74,"h":19.1,"l":18.68,"n":16581,"o":19.05,"t":"2026-09-30T04:00:00Z","v":1638669,"vw":18.786856},{"c":18.68,"h":18.83,"l":18.445,"n":14419,"o":18.75,"t":"2026-10-01T04:00:00Z","v":1320784,"vw":18.639758},{"c":18.63,"h":18.87,"l":18.54,"n":16736,"o":18.81,"t":"2026-10-02T04:00:00Z","v":1528296,"vw":18.62313},{"c":18.41,"h":18.63,"l":18.36,"n":16388,"o":18.55,"t":"2026-10-05T04:00:00Z","v":1756121,"vw":18.470152},{"c":18.39,"h":18.58,"l":18.3,"n":14059,"o":18.44,"t":"2026-10-06T04:00:00Z","v":1190855,"vw":18.410388},{"c":18.08,"h":18.555,"l":18.055,"n":12905,"o":18.38,"t":"2026-10-07T04:00:00Z","v":1165764,"vw":18.155894},{"c":18.18,"h":18.24,"l":17.98,"n":12362,"o":18.09,"t":"2026-10-08T04:00:00Z","v":1293321,"vw":18.168457},{"c":18.24,"h":18.295,"l":18.12,"n":10159,"o":18.2,"t":"2026-10-09T04:00:00Z","v":839260,"vw":18.222448},{"c":18.35,"h":18.415,"l":18.115,"n":12344,"o":18.14,"t":"2026-10-12T04:00:00Z","v":975770,"vw":18.337419},{"c":18.26,"h":18.52,"l":18.125,"n":10913,"o":18.52,"t":"2026-10-13T04:00:00Z","v":918287,"vw":18.240211},{"c":18.09,"h":18.23,"l":17.96,"n":14946,"o":18.17,"t":"2026-10-14T04:00:00Z","v":1395426,"vw":18.077924},{"c":18.53,"h":18.53,"l":18.17,"n":15475,"o":18.3,"t":"2026-10-15T04:00:00Z","v":1715645,"vw":18.400867},{"c":18.59,"h":18.87,"l":18.49,"n":13857,"o":18.65,"t":"2026-10-16T04:00:00Z","v":1410469,"vw":18.649843},{"c":18.29,"h":18.65,"l":18.29,"n":11537,"o":18.53,"t":"2026-10-19T04:00:00Z","v":975443,"vw":18.360739},{"c":18.48,"h":18.71,"l":18.37,"n":12794,"o":18.38,"t":"2026-10-20T04:00:00Z","v":1127519,"vw":18.50738},{"c":18.2,"h":18.61,"l":18.14,"n":13064,"o":18.52,"t":"2026-10-21T04:00:00Z","v":1194879,"vw":18.273098},{"c":18.78,"h":18.87,"l":18.25,"n":13807,"o":18.3,"t":"2026-10-22T04:00:00Z","v":1701235,"vw":18.759701}],"volatilityBars":[{"c":19.27,"h":19.36,"l":19.27,"n":139,"o":19.36,"t":"2026-09-21T13:30:00Z","v":9412,"vw":19.336722},{"c":19.34,"h":19.34,"l":19.275,"n":115,"o":19.285,"t":"2026-09-21T13:45:00Z","v":6268,"vw":19.297158},{"c":19.35,"h":19.36,"l":19.3,"n":220,"o":19.32,"t":"2026-09-21T14:00:00Z","v":11981,"vw":19.331442},{"c":19.32,"h":19.36,"l":19.32,"n":183,"o":19.35,"t":"2026-09-21T14:15:00Z","v":9001,"vw":19.342907},{"c":19.31,"h":19.32,"l":19.28,"n":160,"o":19.315,"t":"2026-09-21T14:30:00Z","v":5726,"vw":19.305342},{"c":19.31,"h":19.31,"l":19.29,"n":266,"o":19.3,"t":"2026-09-21T14:45:00Z","v":8877,"vw":19.305182},{"c":19.335,"h":19.335,"l":19.29,"n":293,"o":19.31,"t":"2026-09-21T15:00:00Z","v":10134,"vw":19.313658},{"c":19.355,"h":19.37,"l":19.34,"n":286,"o":19.34,"t":"2026-09-21T15:15:00Z","v":10659,"vw":19.360318},{"c":19.34,"h":19.355,"l":19.325,"n":229,"o":19.355,"t":"2026-09-21T15:30:00Z","v":8893,"vw":19.342547},{"c":19.305,"h":19.345,"l":19.305,"n":166,"o":19.33,"t":"2026-09-21T15:45:00Z","v":12356,"vw":19.332937},{"c":19.295,"h":19.305,"l":19.285,"n":282,"o":19.3,"t":"2026-09-21T16:00:00Z","v":12606,"vw":19.295378},{"c":19.29,"h":19.305,"l":19.29,"n":177,"o":19.295,"t":"2026-09-21T16:15:00Z","v":8882,"vw":19.298258},{"c":19.25,"h":19.29,"l":19.25,"n":183,"o":19.29,"t":"2026-09-21T16:30:00Z","v":7297,"vw":19.281211},{"c":19.26,"h":19.29,"l":19.26,"n":283,"o":19.26,"t":"2026-09-21T16:45:00Z","v":11227,"vw":19.269659},{"c":19.24,"h":19.26,"l":19.23,"n":224,"o":19.26,"t":"2026-09-21T17:00:00Z","v":7815,"vw":19.242744},{"c":19.215,"h":19.24,"l":19.215,"n":193,"o":19.24,"t":"2026-09-21T17:15:00Z","v":8375,"vw":19.226134},{"c":19.19,"h":19.215,"l":19.19,"n":193,"o":19.215,"t":"2026-09-21T17:30:00Z","v":9068,"vw":19.19914},{"c":19.225,"h":19.225,"l":19.185,"n":227,"o":19.19,"t":"2026-09-21T17:45:00Z","v":11510,"vw":19.198935},{"c":19.24,"h":19.25,"l":19.215,"n":342,"o":19.22,"t":"2026-09-21T18:00:00Z","v":14313,"vw":19.230633},{"c":19.27,"h":19.28,"l":19.24,"n":344,"o":19.24,"t":"2026-09-21T18:15:00Z","v":16736,"vw":19.259377},{"c":19.3,"h":19.3,"l":19.265,"n":435,"o":19.28,"t":"2026-09-21T18:30:00Z","v":23303,"vw":19.277995},{"c":19.3399,"h":19.3399,"l":19.295,"n":247,"o":19.3,"t":"2026-09-21T18:45:00Z","v":10145,"vw":19.313759},{"c":19.31,"h":19.345,"l":19.31,"n":450,"o":19.335,"t":"2026-09-21T19:00:00Z","v":21988,"vw":19.335022},{"c":19.355,"h":19.355,"l":19.32,"n":507,"o":19.32,"t":"2026-09-21T19:15:00Z","v":28990,"vw":19.339597},{"c":19.37,"h":19.375,"l":19.345,"n":879,"o":19.355,"t":"2026-09-21T19:30:00Z","v":56050,"vw":19.359531},{"c":19.355,"h":19.4,"l":19.34,"n":1738,"o":19.38,"t":"2026-09-21T19:45:00Z","v":118119,"vw":19.371612},{"c":19.35,"h":19.35,"l":19.35,"n":33,"o":19.35,"t":"2026-09-21T20:00:00Z","v":205253,"vw":19.35},{"c":19.43,"h":19.65,"l":19.36,"n":147,"o":19.65,"t":"2026-09-22T13:30:00Z","v":13249,"vw":19.447553},{"c":19.46,"h":19.49,"l":19.36,"n":217,"o":19.41,"t":"2026-09-22T13:45:00Z","v":13097,"vw":19.44751},{"c":19.505,"h":19.54,"l":19.45,"n":252,"o":19.45,"t":"2026-09-22T14:00:00Z","v":16315,"vw":19.50889},{"c":19.45,"h":19.5,"l":19.445,"n":204,"o":19.5,"t":"2026-09-22T14:15:00Z","v":12044,"vw":19.477504},{"c":19.4,"h":19.45,"l":19.38,"n":147,"o":19.43,"t":"2026-09-22T14:30:00Z","v":5122,"vw":19.425565},{"c":19.4,"h":19.4,"l":19.35,"n":303,"o":19.39,"t":"2026-09-22T14:45:00Z","v":15231,"vw":19.377738},{"c":19.43,"h":19.43,"l":19.4,"n":187,"o":19.41,"t":"2026-09-22T15:00:00Z","v":8975,"vw":19.415096},{"c":19.42,"h":19.43,"l":19.405,"n":153,"o":19.43,"t":"2026-09-22T15:15:00Z","v":6590,"vw":19.41439},{"c":19.42,"h":19.43,"l":19.41,"n":240,"o":19.42,"t":"2026-09-22T15:30:00Z","v":8969,"vw":19.418235},{"c":19.445,"h":19.45,"l":19.41,"n":179,"o":19.42,"t":"2026-09-22T15:45:00Z","v":6348,"vw":19.433354},{"c":19.41,"h":19.445,"l":19.41,"n":226,"o":19.445,"t":"2026-09-22T16:00:00Z","v":12547,"vw":19.424618},{"c":19.425,"h":19.425,"l":19.38,"n":210,"o":19.415,"t":"2026-09-22T16:15:00Z","v":9458,"vw":19.409764},{"c":19.45,"h":19.45,"l":19.41,"n":186,"o":19.42,"t":"2026-09-22T16:30:00Z","v":5946,"vw":19.430915},{"c":19.47,"h":19.475,"l":19.43,"n":271,"o":19.45,"t":"2026-09-22T16:45:00Z","v":22737,"vw":19.454228},{"c":19.435,"h":19.48,"l":19.43,"n":306,"o":19.465,"t":"2026-09-22T17:00:00Z","v":17098,"vw":19.447766},{"c":19.44,"h":19.445,"l":19.42,"n":232,"o":19.44,"t":"2026-09-22T17:15:00Z","v":10462,"vw":19.435734},{"c":19.465,"h":19.475,"l":19.45,"n":252,"o":19.45,"t":"2026-09-22T17:30:00Z","v":10533,"vw":19.464309},{"c":19.515,"h":19.515,"l":19.46,"n":557,"o":19.47,"t":"2026-09-22T17:45:00Z","v":30835,"vw":19.483946},{"c":19.515,"h":19.535,"l":19.5,"n":270,"o":19.51,"t":"2026-09-22T18:00:00Z","v":11213,"vw":19.517509},{"c":19.49,"h":19.53,"l":19.49,"n":248,"o":19.52,"t":"2026-09-22T18:15:00Z","v":8741,"vw":19.510995},{"c":19.505,"h":19.51,"l":19.49,"n":258,"o":19.5,"t":"2026-09-22T18:30:00Z","v":13703,"vw":19.500666},{"c":19.505,"h":19.505,"l":19.49,"n":284,"o":19.505,"t":"2026-09-22T18:45:00Z","v":10316,"vw":19.499141},{"c":19.505,"h":19.5295,"l":19.5,"n":606,"o":19.51,"t":"2026-09-22T19:00:00Z","v":35309,"vw":19.515531},{"c":19.515,"h":19.525,"l":19.5,"n":550,"o":19.51,"t":"2026-09-22T19:15:00Z","v":34995,"vw":19.517436},{"c":19.455,"h":19.515,"l":19.455,"n":664,"o":19.515,"t":"2026-09-22T19:30:00Z","v":43828,"vw":19.497872},{"c":19.37,"h":19.48,"l":19.37,"n":2372,"o":19.455,"t":"2026-09-22T19:45:00Z","v":193992,"vw":19.412924},{"c":19.38,"h":19.38,"l":19.37,"n":34,"o":19.37,"t":"2026-09-22T20:00:00Z","v":223959,"vw":19.37001},{"c":19.22,"h":19.26,"l":19.18,"n":137,"o":19.22,"t":"2026-09-23T13:30:00Z","v":11889,"vw":19.209684},{"c":19.16,"h":19.19,"l":19.16,"n":181,"o":19.19,"t":"2026-09-23T13:45:00Z","v":7050,"vw":19.172686},{"c":19.22,"h":19.2201,"l":19.155,"n":300,"o":19.17,"t":"2026-09-23T14:00:00Z","v":10996,"vw":19.188101},{"c":19.19,"h":19.24,"l":19.19,"n":255,"o":19.215,"t":"2026-09-23T14:15:00Z","v":9453,"vw":19.217489},{"c":19.11,"h":19.21,"l":19.11,"n":209,"o":19.195,"t":"2026-09-23T14:30:00Z","v":7560,"vw":19.149316},{"c":19.1,"h":19.12,"l":19.08,"n":346,"o":19.1,"t":"2026-09-23T14:45:00Z","v":17173,"vw":19.092932},{"c":19.09,"h":19.11,"l":19.08,"n":215,"o":19.09,"t":"2026-09-23T15:00:00Z","v":8813,"vw":19.098043},{"c":19.07,"h":19.1,"l":19.07,"n":309,"o":19.09,"t":"2026-09-23T15:15:00Z","v":11003,"vw":19.084033},{"c":19.12,"h":19.12,"l":19.07,"n":328,"o":19.07,"t":"2026-09-23T15:30:00Z","v":12954,"vw":19.09313},{"c":19.177,"h":19.179,"l":19.12,"n":274,"o":19.125,"t":"2026-09-23T15:45:00Z","v":11567,"vw":19.136959},{"c":19.2,"h":19.2,"l":19.16,"n":238,"o":19.16,"t":"2026-09-23T16:00:00Z","v":7511,"vw":19.176673},{"c":19.185,"h":19.21,"l":19.17,"n":287,"o":19.205,"t":"2026-09-23T16:15:00Z","v":12114,"vw":19.19585},{"c":19.2,"h":19.21,"l":19.175,"n":261,"o":19.19,"t":"2026-09-23T16:30:00Z","v":10643,"vw":19.194494},{"c":19.165,"h":19.2,"l":19.16,"n":241,"o":19.195,"t":"2026-09-23T16:45:00Z","v":9548,"vw":19.185054},{"c":19.15,"h":19.17,"l":19.14,"n":316,"o":19.17,"t":"2026-09-23T17:00:00Z","v":16267,"vw":19.153264},{"c":19.145,"h":19.1599,"l":19.13,"n":355,"o":19.14,"t":"2026-09-23T17:15:00Z","v":24589,"vw":19.139351},{"c":19.16,"h":19.165,"l":19.14,"n":280,"o":19.15,"t":"2026-09-23T17:30:00Z","v":11761,"vw":19.151065},{"c":19.165,"h":19.165,"l":19.145,"n":166,"o":19.16,"t":"2026-09-23T17:45:00Z","v":7330,"vw":19.15779},{"c":19.18,"h":19.19,"l":19.16,"n":277,"o":19.17,"t":"2026-09-23T18:00:00Z","v":10087,"vw":19.176888},{"c":19.16,"h":19.18,"l":19.16,"n":274,"o":19.18,"t":"2026-09-23T18:15:00Z","v":10050,"vw":19.170974},{"c":19.115,"h":19.155,"l":19.11,"n":367,"o":19.155,"t":"2026-09-23T18:30:00Z","v":72616,"vw":19.13008},{"c":19.105,"h":19.135,"l":19.1,"n":279,"o":19.115,"t":"2026-09-23T18:45:00Z","v":13232,"vw":19.119688},{"c":19.125,"h":19.125,"l":19.09,"n":532,"o":19.11,"t":"2026-09-23T19:00:00Z","v":32191,"vw":19.111134},{"c":19.135,"h":19.14,"l":19.09,"n":394,"o":19.125,"t":"2026-09-23T19:15:00Z","v":18327,"vw":19.11389},{"c":19.165,"h":19.165,"l":19.13,"n":844,"o":19.135,"t":"2026-09-23T19:30:00Z","v":56476,"vw":19.145995},{"c":19.12,"h":19.185,"l":19.1,"n":2790,"o":19.165,"t":"2026-09-23T19:45:00Z","v":226010,"vw":19.135308},{"c":19.11,"h":19.13,"l":19.11,"n":38,"o":19.13,"t":"2026-09-23T20:00:00Z","v":279600,"vw":19.110515},{"c":19.13,"h":19.26,"l":19.12,"n":76,"o":19.14,"t":"2026-09-24T13:30:00Z","v":8564,"vw":19.149649},{"c":19.09,"h":19.14,"l":19.09,"n":115,"o":19.125,"t":"2026-09-24T13:45:00Z","v":5897,"vw":19.114244},{"c":19.11,"h":19.12,"l":19.025,"n":311,"o":19.095,"t":"2026-09-24T14:00:00Z","v":23689,"vw":19.078091},{"c":19.05,"h":19.125,"l":19.045,"n":413,"o":19.12,"t":"2026-09-24T14:15:00Z","v":22980,"vw":19.085131},{"c":19.055,"h":19.075,"l":19.03,"n":357,"o":19.055,"t":"2026-09-24T14:30:00Z","v":26824,"vw":19.056458},{"c":19.03,"h":19.05,"l":19.015,"n":260,"o":19.05,"t":"2026-09-24T14:45:00Z","v":14280,"vw":19.027838},{"c":19.025,"h":19.035,"l":19.01,"n":246,"o":19.02,"t":"2026-09-24T15:00:00Z","v":11004,"vw":19.023412},{"c":19.055,"h":19.06,"l":19.03,"n":378,"o":19.03,"t":"2026-09-24T15:15:00Z","v":29227,"vw":19.048902},{"c":19.09,"h":19.09,"l":19.055,"n":356,"o":19.06,"t":"2026-09-24T15:30:00Z","v":31388,"vw":19.074716},{"c":19.0401,"h":19.105,"l":19.04,"n":419,"o":19.1,"t":"2026-09-24T15:45:00Z","v":26890,"vw":19.067752},{"c":19.08,"h":19.0863,"l":19.03,"n":258,"o":19.04,"t":"2026-09-24T16:00:00Z","v":10990,"vw":19.067305},{"c":19.14,"h":19.185,"l":19.08,"n":548,"o":19.085,"t":"2026-09-24T16:15:00Z","v":33380,"vw":19.133256},{"c":19.175,"h":19.185,"l":19.13,"n":331,"o":19.14,"t":"2026-09-24T16:30:00Z","v":18997,"vw":19.161167},{"c":19.15,"h":19.17,"l":19.13,"n":257,"o":19.17,"t":"2026-09-24T16:45:00Z","v":12166,"vw":19.149947},{"c":19.145,"h":19.15,"l":19.105,"n":289,"o":19.13,"t":"2026-09-24T17:00:00Z","v":18108,"vw":19.131816},{"c":19.13,"h":19.145,"l":19.095,"n":264,"o":19.145,"t":"2026-09-24T17:15:00Z","v":16598,"vw":19.131202},{"c":19.14,"h":19.16,"l":19.13,"n":319,"o":19.14,"t":"2026-09-24T17:30:00Z","v":18351,"vw":19.146509},{"c":19.17,"h":19.17,"l":19.14,"n":232,"o":19.14,"t":"2026-09-24T17:45:00Z","v":12183,"vw":19.157986},{"c":19.145,"h":19.17,"l":19.13,"n":473,"o":19.17,"t":"2026-09-24T18:00:00Z","v":22022,"vw":19.15051},{"c":19.15,"h":19.16,"l":19.125,"n":456,"o":19.15,"t":"2026-09-24T18:15:00Z","v":47316,"vw":19.143562},{"c":19.175,"h":19.205,"l":19.145,"n":487,"o":19.155,"t":"2026-09-24T18:30:00Z","v":32569,"vw":19.176538},{"c":19.145,"h":19.175,"l":19.145,"n":322,"o":19.17,"t":"2026-09-24T18:45:00Z","v":19412,"vw":19.161644},{"c":19.125,"h":19.155,"l":19.115,"n":425,"o":19.145,"t":"2026-09-24T19:00:00Z","v":32825,"vw":19.137156},{"c":19.155,"h":19.16,"l":19.105,"n":753,"o":19.125,"t":"2026-09-24T19:15:00Z","v":65635,"vw":19.129618},{"c":19.235,"h":19.235,"l":19.15,"n":1076,"o":19.155,"t":"2026-09-24T19:30:00Z","v":88112,"vw":19.190632},{"c":19.21,"h":19.235,"l":19.155,"n":2109,"o":19.235,"t":"2026-09-24T19:45:00Z","v":155769,"vw":19.194609},{"c":19.21,"h":19.21,"l":19.21,"n":21,"o":19.21,"t":"2026-09-24T20:00:00Z","v":148916,"vw":19.21},{"c":19.075,"h":19.2,"l":19.06,"n":47,"o":19.2,"t":"2026-09-25T13:30:00Z","v":13819,"vw":19.173632},{"c":19.06,"h":19.06,"l":19.02,"n":261,"o":19.06,"t":"2026-09-25T13:45:00Z","v":16781,"vw":19.038524},{"c":19.095,"h":19.1,"l":19.05,"n":193,"o":19.06,"t":"2026-09-25T14:00:00Z","v":11923,"vw":19.06682},{"c":19.05,"h":19.11,"l":19.05,"n":242,"o":19.1,"t":"2026-09-25T14:15:00Z","v":11324,"vw":19.088},{"c":19.04,"h":19.045,"l":19.01,"n":335,"o":19.045,"t":"2026-09-25T14:30:00Z","v":15364,"vw":19.027895},{"c":19.03,"h":19.04,"l":19.01,"n":160,"o":19.04,"t":"2026-09-25T14:45:00Z","v":7365,"vw":19.027012},{"c":19.06,"h":19.09,"l":19.04,"n":260,"o":19.04,"t":"2026-09-25T15:00:00Z","v":14226,"vw":19.070053},{"c":19.03,"h":19.05,"l":19.015,"n":394,"o":19.05,"t":"2026-09-25T15:15:00Z","v":19289,"vw":19.035542},{"c":19.055,"h":19.06,"l":19.03,"n":546,"o":19.03,"t":"2026-09-25T15:30:00Z","v":30782,"vw":19.043027},{"c":19.08,"h":19.08,"l":19.035,"n":388,"o":19.055,"t":"2026-09-25T15:45:00Z","v":21104,"vw":19.051261},{"c":19.135,"h":19.135,"l":19.085,"n":606,"o":19.09,"t":"2026-09-25T16:00:00Z","v":36683,"vw":19.102362},{"c":19.11,"h":19.1392,"l":19.095,"n":339,"o":19.13,"t":"2026-09-25T16:15:00Z","v":14470,"vw":19.113913},{"c":19.135,"h":19.135,"l":19.1,"n":222,"o":19.12,"t":"2026-09-25T16:30:00Z","v":9292,"vw":19.115445},{"c":19.135,"h":19.145,"l":19.125,"n":186,"o":19.135,"t":"2026-09-25T16:45:00Z","v":9582,"vw":19.133027},{"c":19.165,"h":19.165,"l":19.14,"n":360,"o":19.14,"t":"2026-09-25T17:00:00Z","v":16853,"vw":19.157764},{"c":19.165,"h":19.17,"l":19.145,"n":272,"o":19.1699,"t":"2026-09-25T17:15:00Z","v":12782,"vw":19.15905},{"c":19.175,"h":19.18,"l":19.15,"n":336,"o":19.165,"t":"2026-09-25T17:30:00Z","v":19930,"vw":19.163672},{"c":19.185,"h":19.185,"l":19.17,"n":299,"o":19.17,"t":"2026-09-25T17:45:00Z","v":13864,"vw":19.176984},{"c":19.15,"h":19.185,"l":19.145,"n":309,"o":19.185,"t":"2026-09-25T18:00:00Z","v":22358,"vw":19.167705},{"c":19.135,"h":19.155,"l":19.12,"n":396,"o":19.145,"t":"2026-09-25T18:15:00Z","v":17968,"vw":19.142798},{"c":19.1599,"h":19.16,"l":19.14,"n":327,"o":19.14,"t":"2026-09-25T18:30:00Z","v":15590,"vw":19.15147},{"c":19.175,"h":19.18,"l":19.14,"n":375,"o":19.155,"t":"2026-09-25T18:45:00Z","v":18289,"vw":19.162608},{"c":19.21,"h":19.21,"l":19.165,"n":491,"o":19.17,"t":"2026-09-25T19:00:00Z","v":26721,"vw":19.180205},{"c":19.195,"h":19.215,"l":19.195,"n":496,"o":19.205,"t":"2026-09-25T19:15:00Z","v":22462,"vw":19.207761},{"c":19.2161,"h":19.22,"l":19.165,"n":702,"o":19.2,"t":"2026-09-25T19:30:00Z","v":32003,"vw":19.190036},{"c":19.26,"h":19.275,"l":19.21,"n":2164,"o":19.22,"t":"2026-09-25T19:45:00Z","v":135219,"vw":19.23958},{"c":19.24,"h":19.24,"l":19.24,"n":32,"o":19.24,"t":"2026-09-25T20:00:00Z","v":345601,"vw":19.24},{"c":19.29,"h":19.29,"l":19.175,"n":308,"o":19.21,"t":"2026-09-28T13:30:00Z","v":30527,"vw":19.226691},{"c":19.26,"h":19.295,"l":19.24,"n":257,"o":19.29,"t":"2026-09-28T13:45:00Z","v":17867,"vw":19.280473},{"c":19.285,"h":19.305,"l":19.19,"n":389,"o":19.245,"t":"2026-09-28T14:00:00Z","v":17308,"vw":19.243004},{"c":19.205,"h":19.285,"l":19.19,"n":237,"o":19.285,"t":"2026-09-28T14:15:00Z","v":15673,"vw":19.23377},{"c":19.2,"h":19.23,"l":19.18,"n":163,"o":19.22,"t":"2026-09-28T14:30:00Z","v":7416,"vw":19.204738},{"c":19.14,"h":19.21,"l":19.14,"n":303,"o":19.19,"t":"2026-09-28T14:45:00Z","v":14926,"vw":19.180461},{"c":19.085,"h":19.14,"l":19.085,"n":350,"o":19.14,"t":"2026-09-28T15:00:00Z","v":18581,"vw":19.104761},{"c":19.08,"h":19.095,"l":19.07,"n":285,"o":19.09,"t":"2026-09-28T15:15:00Z","v":14819,"vw":19.08331},{"c":19.095,"h":19.11,"l":19.07,"n":311,"o":19.09,"t":"2026-09-28T15:30:00Z","v":15409,"vw":19.093036},{"c":19.055,"h":19.09,"l":19.04,"n":353,"o":19.09,"t":"2026-09-28T15:45:00Z","v":16608,"vw":19.064749},{"c":19.08,"h":19.09,"l":19.05,"n":350,"o":19.05,"t":"2026-09-28T16:00:00Z","v":17687,"vw":19.073842},{"c":19.15,"h":19.17,"l":19.089,"n":665,"o":19.089,"t":"2026-09-28T16:15:00Z","v":32067,"vw":19.123052},{"c":19.1,"h":19.15,"l":19.085,"n":337,"o":19.14,"t":"2026-09-28T16:30:00Z","v":12847,"vw":19.128627},{"c":19.115,"h":19.135,"l":19.08,"n":329,"o":19.11,"t":"2026-09-28T16:45:00Z","v":14213,"vw":19.112252},{"c":19.15,"h":19.19,"l":19.115,"n":582,"o":19.12,"t":"2026-09-28T17:00:00Z","v":36046,"vw":19.151511},{"c":19.105,"h":19.16,"l":19.09,"n":347,"o":19.14,"t":"2026-09-28T17:15:00Z","v":17976,"vw":19.126225},{"c":19.135,"h":19.14,"l":19.08,"n":398,"o":19.11,"t":"2026-09-28T17:30:00Z","v":22894,"vw":19.108912},{"c":19.1601,"h":19.1601,"l":19.135,"n":337,"o":19.135,"t":"2026-09-28T17:45:00Z","v":15311,"vw":19.147591},{"c":19.17,"h":19.18,"l":19.155,"n":408,"o":19.165,"t":"2026-09-28T18:00:00Z","v":25284,"vw":19.172037},{"c":19.175,"h":19.175,"l":19.15,"n":368,"o":19.17,"t":"2026-09-28T18:15:00Z","v":12503,"vw":19.161946},{"c":19.205,"h":19.205,"l":19.17,"n":476,"o":19.175,"t":"2026-09-28T18:30:00Z","v":23524,"vw":19.189484},{"c":19.21,"h":19.22,"l":19.2,"n":484,"o":19.205,"t":"2026-09-28T18:45:00Z","v":24897,"vw":19.208806},{"c":19.21,"h":19.25,"l":19.18,"n":884,"o":19.2,"t":"2026-09-28T19:00:00Z","v":49519,"vw":19.216758},{"c":19.27,"h":19.27,"l":19.2,"n":723,"o":19.215,"t":"2026-09-28T19:15:00Z","v":35687,"vw":19.234202},{"c":19.285,"h":19.295,"l":19.26,"n":765,"o":19.27,"t":"2026-09-28T19:30:00Z","v":45710,"vw":19.275175},{"c":19.26,"h":19.3,"l":19.225,"n":2565,"o":19.285,"t":"2026-09-28T19:45:00Z","v":166459,"vw":19.251927},{"c":19.26,"h":19.26,"l":19.26,"n":40,"o":19.26,"t":"2026-09-28T20:00:00Z","v":236526,"vw":19.26},{"c":19.34,"h":19.37,"l":19.11,"n":391,"o":19.15,"t":"2026-09-29T13:30:00Z","v":29209,"vw":19.205536},{"c":19.26,"h":19.37,"l":19.26,"n":148,"o":19.36,"t":"2026-09-29T13:45:00Z","v":7557,"vw":19.316472},{"c":19.305,"h":19.305,"l":19.22,"n":506,"o":19.27,"t":"2026-09-29T14:00:00Z","v":136847,"vw":19.241303},{"c":19.28,"h":19.31,"l":19.26,"n":466,"o":19.31,"t":"2026-09-29T14:15:00Z","v":22417,"vw":19.284088},{"c":19.23,"h":19.27,"l":19.22,"n":253,"o":19.27,"t":"2026-09-29T14:30:00Z","v":12306,"vw":19.251912},{"c":19.225,"h":19.27,"l":19.225,"n":226,"o":19.24,"t":"2026-09-29T14:45:00Z","v":8269,"vw":19.248931},{"c":19.2,"h":19.225,"l":19.19,"n":274,"o":19.225,"t":"2026-09-29T15:00:00Z","v":12244,"vw":19.199818},{"c":19.21,"h":19.22,"l":19.185,"n":353,"o":19.2,"t":"2026-09-29T15:15:00Z","v":21849,"vw":19.199512},{"c":19.18,"h":19.215,"l":19.16,"n":275,"o":19.21,"t":"2026-09-29T15:30:00Z","v":13742,"vw":19.188018},{"c":19.165,"h":19.19,"l":19.15,"n":332,"o":19.17,"t":"2026-09-29T15:45:00Z","v":22486,"vw":19.169131},{"c":19.2,"h":19.215,"l":19.17,"n":344,"o":19.17,"t":"2026-09-29T16:00:00Z","v":17945,"vw":19.192437},{"c":19.18,"h":19.205,"l":19.17,"n":233,"o":19.19,"t":"2026-09-29T16:15:00Z","v":9125,"vw":19.188562},{"c":19.145,"h":19.19,"l":19.145,"n":397,"o":19.18,"t":"2026-09-29T16:30:00Z","v":20812,"vw":19.17484},{"c":19.18,"h":19.18,"l":19.15,"n":275,"o":19.15,"t":"2026-09-29T16:45:00Z","v":20855,"vw":19.160994},{"c":19.2,"h":19.21,"l":19.185,"n":332,"o":19.19,"t":"2026-09-29T17:00:00Z","v":16443,"vw":19.195673},{"c":19.205,"h":19.215,"l":19.18,"n":312,"o":19.19,"t":"2026-09-29T17:15:00Z","v":17355,"vw":19.202508},{"c":19.185,"h":19.21,"l":19.185,"n":421,"o":19.21,"t":"2026-09-29T17:30:00Z","v":23438,"vw":19.199094},{"c":19.175,"h":19.205,"l":19.1742,"n":333,"o":19.19,"t":"2026-09-29T17:45:00Z","v":19787,"vw":19.189719},{"c":19.145,"h":19.195,"l":19.13,"n":490,"o":19.18,"t":"2026-09-29T18:00:00Z","v":32992,"vw":19.167166},{"c":19.19,"h":19.19,"l":19.14,"n":383,"o":19.14,"t":"2026-09-29T18:15:00Z","v":22197,"vw":19.165238},{"c":19.21,"h":19.225,"l":19.17,"n":477,"o":19.2,"t":"2026-09-29T18:30:00Z","v":23868,"vw":19.193669},{"c":19.195,"h":19.225,"l":19.19,"n":532,"o":19.22,"t":"2026-09-29T18:45:00Z","v":26567,"vw":19.205339},{"c":19.195,"h":19.22,"l":19.195,"n":431,"o":19.1986,"t":"2026-09-29T19:00:00Z","v":24957,"vw":19.203332},{"c":19.265,"h":19.27,"l":19.19,"n":597,"o":19.19,"t":"2026-09-29T19:15:00Z","v":27659,"vw":19.226881},{"c":19.29,"h":19.29,"l":19.255,"n":809,"o":19.265,"t":"2026-09-29T19:30:00Z","v":42421,"vw":19.270152},{"c":19.2,"h":19.3,"l":19.2,"n":2528,"o":19.3,"t":"2026-09-29T19:45:00Z","v":215101,"vw":19.24411},{"c":19.2,"h":19.2,"l":19.2,"n":32,"o":19.2,"t":"2026-09-29T20:00:00Z","v":254702,"vw":19.2},{"c":19.37,"h":19.37,"l":19.37,"n":5,"o":19.37,"t":"2026-09-29T23:30:00Z","v":157,"vw":19.37},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-09-30T12:00:00Z","v":289,"vw":18.96},{"c":18.94,"h":19.1,"l":18.93,"n":270,"o":19.05,"t":"2026-09-30T13:30:00Z","v":18400,"vw":18.997038},{"c":18.945,"h":18.975,"l":18.92,"n":293,"o":18.95,"t":"2026-09-30T13:45:00Z","v":13433,"vw":18.949748},{"c":18.88,"h":18.945,"l":18.88,"n":429,"o":18.945,"t":"2026-09-30T14:00:00Z","v":27349,"vw":18.908057},{"c":18.845,"h":18.93,"l":18.84,"n":481,"o":18.9,"t":"2026-09-30T14:15:00Z","v":24389,"vw":18.885696},{"c":18.9,"h":18.91,"l":18.845,"n":294,"o":18.845,"t":"2026-09-30T14:30:00Z","v":12048,"vw":18.883166},{"c":18.96,"h":18.965,"l":18.91,"n":421,"o":18.91,"t":"2026-09-30T14:45:00Z","v":14604,"vw":18.943496},{"c":18.905,"h":18.95,"l":18.9,"n":306,"o":18.95,"t":"2026-09-30T15:00:00Z","v":12944,"vw":18.921121},{"c":18.905,"h":18.92,"l":18.88,"n":354,"o":18.91,"t":"2026-09-30T15:15:00Z","v":17450,"vw":18.900635},{"c":18.84,"h":18.905,"l":18.84,"n":412,"o":18.905,"t":"2026-09-30T15:30:00Z","v":18391,"vw":18.889839},{"c":18.81,"h":18.83,"l":18.8,"n":270,"o":18.83,"t":"2026-09-30T15:45:00Z","v":11731,"vw":18.821723},{"c":18.835,"h":18.85,"l":18.8,"n":419,"o":18.805,"t":"2026-09-30T16:00:00Z","v":15301,"vw":18.831558},{"c":18.875,"h":18.89,"l":18.82,"n":466,"o":18.83,"t":"2026-09-30T16:15:00Z","v":49774,"vw":18.851812},{"c":18.86,"h":18.885,"l":18.845,"n":380,"o":18.875,"t":"2026-09-30T16:30:00Z","v":19362,"vw":18.86593},{"c":18.865,"h":18.885,"l":18.845,"n":576,"o":18.86,"t":"2026-09-30T16:45:00Z","v":40757,"vw":18.869694},{"c":18.76,"h":18.86,"l":18.76,"n":654,"o":18.86,"t":"2026-09-30T17:00:00Z","v":180344,"vw":18.815989},{"c":18.78,"h":18.78,"l":18.72,"n":589,"o":18.76,"t":"2026-09-30T17:15:00Z","v":72267,"vw":18.744542},{"c":18.705,"h":18.78,"l":18.705,"n":382,"o":18.78,"t":"2026-09-30T17:30:00Z","v":24597,"vw":18.739165},{"c":18.685,"h":18.715,"l":18.68,"n":461,"o":18.7,"t":"2026-09-30T17:45:00Z","v":28114,"vw":18.689483},{"c":18.725,"h":18.74,"l":18.69,"n":588,"o":18.69,"t":"2026-09-30T18:00:00Z","v":35709,"vw":18.717171},{"c":18.76,"h":18.76,"l":18.705,"n":455,"o":18.725,"t":"2026-09-30T18:15:00Z","v":25737,"vw":18.725687},{"c":18.755,"h":18.77,"l":18.745,"n":540,"o":18.77,"t":"2026-09-30T18:30:00Z","v":25571,"vw":18.75788},{"c":18.795,"h":18.8,"l":18.745,"n":566,"o":18.755,"t":"2026-09-30T18:45:00Z","v":27832,"vw":18.768833},{"c":18.82,"h":18.8392,"l":18.785,"n":548,"o":18.795,"t":"2026-09-30T19:00:00Z","v":30941,"vw":18.814051},{"c":18.845,"h":18.86,"l":18.815,"n":854,"o":18.815,"t":"2026-09-30T19:15:00Z","v":52949,"vw":18.846064},{"c":18.845,"h":18.855,"l":18.81,"n":1318,"o":18.845,"t":"2026-09-30T19:30:00Z","v":76164,"vw":18.835468},{"c":18.74,"h":18.845,"l":18.74,"n":3292,"o":18.84,"t":"2026-09-30T19:45:00Z","v":251394,"vw":18.7829},{"c":18.74,"h":18.74,"l":18.74,"n":35,"o":18.74,"t":"2026-09-30T20:00:00Z","v":496687,"vw":18.74},{"c":18.575,"h":18.83,"l":18.57,"n":285,"o":18.75,"t":"2026-10-01T13:30:00Z","v":39390,"vw":18.697148},{"c":18.54,"h":18.6,"l":18.49,"n":239,"o":18.575,"t":"2026-10-01T13:45:00Z","v":19655,"vw":18.533748},{"c":18.54,"h":18.58,"l":18.52,"n":381,"o":18.535,"t":"2026-10-01T14:00:00Z","v":27570,"vw":18.558201},{"c":18.47,"h":18.59,"l":18.47,"n":296,"o":18.56,"t":"2026-10-01T14:15:00Z","v":20845,"vw":18.534498},{"c":18.495,"h":18.52,"l":18.445,"n":435,"o":18.48,"t":"2026-10-01T14:30:00Z","v":31689,"vw":18.486012},{"c":18.525,"h":18.525,"l":18.47,"n":301,"o":18.5,"t":"2026-10-01T14:45:00Z","v":17953,"vw":18.501746},{"c":18.59,"h":18.595,"l":18.515,"n":361,"o":18.53,"t":"2026-10-01T15:00:00Z","v":20055,"vw":18.549371},{"c":18.56,"h":18.61,"l":18.545,"n":342,"o":18.58,"t":"2026-10-01T15:15:00Z","v":17898,"vw":18.573143},{"c":18.56,"h":18.605,"l":18.505,"n":402,"o":18.55,"t":"2026-10-01T15:30:00Z","v":39846,"vw":18.541926},{"c":18.57,"h":18.59,"l":18.55,"n":383,"o":18.56,"t":"2026-10-01T15:45:00Z","v":38918,"vw":18.568734},{"c":18.61,"h":18.615,"l":18.555,"n":370,"o":18.575,"t":"2026-10-01T16:00:00Z","v":26762,"vw":18.579834},{"c":18.61,"h":18.64,"l":18.585,"n":480,"o":18.605,"t":"2026-10-01T16:15:00Z","v":41334,"vw":18.613744},{"c":18.655,"h":18.655,"l":18.595,"n":365,"o":18.61,"t":"2026-10-01T16:30:00Z","v":25626,"vw":18.612025},{"c":18.635,"h":18.665,"l":18.622,"n":403,"o":18.66,"t":"2026-10-01T16:45:00Z","v":24677,"vw":18.646231},{"c":18.685,"h":18.69,"l":18.625,"n":392,"o":18.63,"t":"2026-10-01T17:00:00Z","v":21570,"vw":18.660519},{"c":18.675,"h":18.7097,"l":18.67,"n":649,"o":18.685,"t":"2026-10-01T17:15:00Z","v":49001,"vw":18.696298},{"c":18.705,"h":18.715,"l":18.67,"n":613,"o":18.68,"t":"2026-10-01T17:30:00Z","v":35494,"vw":18.694859},{"c":18.665,"h":18.725,"l":18.65,"n":456,"o":18.71,"t":"2026-10-01T17:45:00Z","v":31816,"vw":18.681605},{"c":18.65,"h":18.675,"l":18.64,"n":462,"o":18.665,"t":"2026-10-01T18:00:00Z","v":26439,"vw":18.660907},{"c":18.655,"h":18.68,"l":18.615,"n":538,"o":18.66,"t":"2026-10-01T18:15:00Z","v":41428,"vw":18.642765},{"c":18.62,"h":18.665,"l":18.6,"n":570,"o":18.66,"t":"2026-10-01T18:30:00Z","v":31462,"vw":18.633599},{"c":18.605,"h":18.63,"l":18.595,"n":491,"o":18.62,"t":"2026-10-01T18:45:00Z","v":27383,"vw":18.609929},{"c":18.62,"h":18.63,"l":18.59,"n":525,"o":18.605,"t":"2026-10-01T19:00:00Z","v":26983,"vw":18.611446},{"c":18.655,"h":18.665,"l":18.61,"n":622,"o":18.62,"t":"2026-10-01T19:15:00Z","v":33757,"vw":18.63645},{"c":18.68,"h":18.68,"l":18.625,"n":1082,"o":18.66,"t":"2026-10-01T19:30:00Z","v":100152,"vw":18.645505},{"c":18.68,"h":18.71,"l":18.63,"n":2829,"o":18.685,"t":"2026-10-01T19:45:00Z","v":247585,"vw":18.668263},{"c":18.81,"h":18.81,"l":18.68,"n":36,"o":18.68,"t":"2026-10-01T20:00:00Z","v":251468,"vw":18.68017},{"c":18.81,"h":18.81,"l":18.81,"n":6,"o":18.81,"t":"2026-10-01T20:15:00Z","v":700,"vw":18.81},{"c":18.82,"h":18.87,"l":18.68,"n":287,"o":18.81,"t":"2026-10-02T13:30:00Z","v":38174,"vw":18.803681},{"c":18.76,"h":18.84,"l":18.75,"n":260,"o":18.84,"t":"2026-10-02T13:45:00Z","v":17019,"vw":18.78291},{"c":18.73,"h":18.76,"l":18.68,"n":662,"o":18.76,"t":"2026-10-02T14:00:00Z","v":42771,"vw":18.726047},{"c":18.77,"h":18.81,"l":18.72,"n":410,"o":18.74,"t":"2026-10-02T14:15:00Z","v":18299,"vw":18.765255},{"c":18.76,"h":18.79,"l":18.75,"n":418,"o":18.76,"t":"2026-10-02T14:30:00Z","v":16428,"vw":18.772066},{"c":18.715,"h":18.775,"l":18.7,"n":581,"o":18.755,"t":"2026-10-02T14:45:00Z","v":28107,"vw":18.732777},{"c":18.71,"h":18.71,"l":18.635,"n":614,"o":18.71,"t":"2026-10-02T15:00:00Z","v":33280,"vw":18.67595},{"c":18.64,"h":18.7,"l":18.63,"n":430,"o":18.7,"t":"2026-10-02T15:15:00Z","v":21522,"vw":18.661011},{"c":18.64,"h":18.675,"l":18.62,"n":634,"o":18.655,"t":"2026-10-02T15:30:00Z","v":40680,"vw":18.650042},{"c":18.605,"h":18.65,"l":18.595,"n":379,"o":18.63,"t":"2026-10-02T15:45:00Z","v":16677,"vw":18.623462},{"c":18.62,"h":18.62,"l":18.585,"n":563,"o":18.61,"t":"2026-10-02T16:00:00Z","v":30118,"vw":18.598204},{"c":18.545,"h":18.615,"l":18.54,"n":807,"o":18.615,"t":"2026-10-02T16:15:00Z","v":51773,"vw":18.589526},{"c":18.575,"h":18.59,"l":18.545,"n":399,"o":18.55,"t":"2026-10-02T16:30:00Z","v":28758,"vw":18.573689},{"c":18.615,"h":18.615,"l":18.54,"n":326,"o":18.575,"t":"2026-10-02T16:45:00Z","v":18475,"vw":18.576161},{"c":18.58,"h":18.62,"l":18.58,"n":522,"o":18.615,"t":"2026-10-02T17:00:00Z","v":33012,"vw":18.603224},{"c":18.58,"h":18.595,"l":18.58,"n":340,"o":18.58,"t":"2026-10-02T17:15:00Z","v":16822,"vw":18.585941},{"c":18.59,"h":18.61,"l":18.58,"n":360,"o":18.595,"t":"2026-10-02T17:30:00Z","v":23953,"vw":18.594455},{"c":18.595,"h":18.61,"l":18.59,"n":427,"o":18.6,"t":"2026-10-02T17:45:00Z","v":20472,"vw":18.59957},{"c":18.605,"h":18.6151,"l":18.59,"n":543,"o":18.6,"t":"2026-10-02T18:00:00Z","v":29496,"vw":18.60313},{"c":18.605,"h":18.615,"l":18.58,"n":517,"o":18.61,"t":"2026-10-02T18:15:00Z","v":28084,"vw":18.596268},{"c":18.59,"h":18.605,"l":18.58,"n":446,"o":18.605,"t":"2026-10-02T18:30:00Z","v":31383,"vw":18.590911},{"c":18.595,"h":18.625,"l":18.59,"n":512,"o":18.6,"t":"2026-10-02T18:45:00Z","v":36345,"vw":18.607482},{"c":18.565,"h":18.6,"l":18.56,"n":545,"o":18.595,"t":"2026-10-02T19:00:00Z","v":37737,"vw":18.584895},{"c":18.605,"h":18.625,"l":18.55,"n":733,"o":18.57,"t":"2026-10-02T19:15:00Z","v":48020,"vw":18.59516},{"c":18.565,"h":18.615,"l":18.55,"n":1024,"o":18.6,"t":"2026-10-02T19:30:00Z","v":74981,"vw":18.580656},{"c":18.63,"h":18.64,"l":18.545,"n":3477,"o":18.565,"t":"2026-10-02T19:45:00Z","v":391215,"vw":18.593199},{"c":18.63,"h":18.63,"l":18.63,"n":30,"o":18.63,"t":"2026-10-02T20:00:00Z","v":343257,"vw":18.63},{"c":18.42,"h":18.58,"l":18.41,"n":154,"o":18.55,"t":"2026-10-05T13:30:00Z","v":13759,"vw":18.469025},{"c":18.43,"h":18.46,"l":18.39,"n":279,"o":18.435,"t":"2026-10-05T13:45:00Z","v":18762,"vw":18.418436},{"c":18.42,"h":18.455,"l":18.36,"n":573,"o":18.41,"t":"2026-10-05T14:00:00Z","v":58224,"vw":18.404473},{"c":18.49,"h":18.5,"l":18.425,"n":537,"o":18.43,"t":"2026-10-05T14:15:00Z","v":48291,"vw":18.45888},{"c":18.5,"h":18.52,"l":18.465,"n":466,"o":18.49,"t":"2026-10-05T14:30:00Z","v":27579,"vw":18.490533},{"c":18.47,"h":18.53,"l":18.45,"n":490,"o":18.505,"t":"2026-10-05T14:45:00Z","v":29907,"vw":18.481993},{"c":18.445,"h":18.485,"l":18.43,"n":608,"o":18.48,"t":"2026-10-05T15:00:00Z","v":40256,"vw":18.454842},{"c":18.495,"h":18.495,"l":18.43,"n":400,"o":18.45,"t":"2026-10-05T15:15:00Z","v":21928,"vw":18.455284},{"c":18.55,"h":18.555,"l":18.49,"n":301,"o":18.5,"t":"2026-10-05T15:30:00Z","v":14794,"vw":18.528384},{"c":18.54,"h":18.555,"l":18.52,"n":469,"o":18.55,"t":"2026-10-05T15:45:00Z","v":24502,"vw":18.538319},{"c":18.61,"h":18.61,"l":18.53,"n":448,"o":18.54,"t":"2026-10-05T16:00:00Z","v":30789,"vw":18.566566},{"c":18.61,"h":18.62,"l":18.57,"n":709,"o":18.6,"t":"2026-10-05T16:15:00Z","v":63826,"vw":18.596388},{"c":18.61,"h":18.612,"l":18.56,"n":469,"o":18.61,"t":"2026-10-05T16:30:00Z","v":35568,"vw":18.586217},{"c":18.61,"h":18.63,"l":18.595,"n":388,"o":18.61,"t":"2026-10-05T16:45:00Z","v":24914,"vw":18.611831},{"c":18.585,"h":18.61,"l":18.57,"n":460,"o":18.61,"t":"2026-10-05T17:00:00Z","v":26605,"vw":18.591256},{"c":18.555,"h":18.6,"l":18.54,"n":469,"o":18.585,"t":"2026-10-05T17:15:00Z","v":25983,"vw":18.568753},{"c":18.575,"h":18.58,"l":18.525,"n":394,"o":18.555,"t":"2026-10-05T17:30:00Z","v":26269,"vw":18.555091},{"c":18.585,"h":18.61,"l":18.57,"n":529,"o":18.58,"t":"2026-10-05T17:45:00Z","v":30727,"vw":18.594696},{"c":18.57,"h":18.63,"l":18.56,"n":616,"o":18.585,"t":"2026-10-05T18:00:00Z","v":48653,"vw":18.592218},{"c":18.595,"h":18.6,"l":18.56,"n":595,"o":18.56,"t":"2026-10-05T18:15:00Z","v":41375,"vw":18.580088},{"c":18.5751,"h":18.595,"l":18.575,"n":364,"o":18.59,"t":"2026-10-05T18:30:00Z","v":22761,"vw":18.585219},{"c":18.59,"h":18.595,"l":18.575,"n":315,"o":18.575,"t":"2026-10-05T18:45:00Z","v":18893,"vw":18.581495},{"c":18.6,"h":18.605,"l":18.565,"n":649,"o":18.6,"t":"2026-10-05T19:00:00Z","v":45012,"vw":18.592067},{"c":18.535,"h":18.6,"l":18.525,"n":889,"o":18.6,"t":"2026-10-05T19:15:00Z","v":48855,"vw":18.553498},{"c":18.44,"h":18.535,"l":18.435,"n":1022,"o":18.535,"t":"2026-10-05T19:30:00Z","v":76652,"vw":18.478465},{"c":18.42,"h":18.47,"l":18.39,"n":3564,"o":18.44,"t":"2026-10-05T19:45:00Z","v":385044,"vw":18.423527},{"c":18.41,"h":18.42,"l":18.41,"n":39,"o":18.42,"t":"2026-10-05T20:00:00Z","v":501160,"vw":18.410163},{"c":18.435,"h":18.49,"l":18.395,"n":230,"o":18.44,"t":"2026-10-06T13:30:00Z","v":21415,"vw":18.438925},{"c":18.48,"h":18.485,"l":18.43,"n":178,"o":18.44,"t":"2026-10-06T13:45:00Z","v":8267,"vw":18.452385},{"c":18.445,"h":18.5,"l":18.445,"n":358,"o":18.47,"t":"2026-10-06T14:00:00Z","v":18332,"vw":18.475057},{"c":18.42,"h":18.465,"l":18.42,"n":311,"o":18.44,"t":"2026-10-06T14:15:00Z","v":12516,"vw":18.440053},{"c":18.44,"h":18.5,"l":18.43,"n":678,"o":18.43,"t":"2026-10-06T14:30:00Z","v":135701,"vw":18.455203},{"c":18.515,"h":18.54,"l":18.44,"n":493,"o":18.44,"t":"2026-10-06T14:45:00Z","v":42415,"vw":18.479113},{"c":18.55,"h":18.57,"l":18.52,"n":448,"o":18.52,"t":"2026-10-06T15:00:00Z","v":29805,"vw":18.545351},{"c":18.57,"h":18.58,"l":18.54,"n":275,"o":18.56,"t":"2026-10-06T15:15:00Z","v":11330,"vw":18.560271},{"c":18.57,"h":18.57,"l":18.54,"n":260,"o":18.56,"t":"2026-10-06T15:30:00Z","v":13802,"vw":18.55056},{"c":18.535,"h":18.575,"l":18.53,"n":467,"o":18.565,"t":"2026-10-06T15:45:00Z","v":34615,"vw":18.564005},{"c":18.535,"h":18.54,"l":18.52,"n":173,"o":18.54,"t":"2026-10-06T16:00:00Z","v":14466,"vw":18.533409},{"c":18.52,"h":18.535,"l":18.515,"n":219,"o":18.535,"t":"2026-10-06T16:15:00Z","v":9374,"vw":18.522509},{"c":18.435,"h":18.52,"l":18.43,"n":369,"o":18.52,"t":"2026-10-06T16:30:00Z","v":22059,"vw":18.464548},{"c":18.405,"h":18.45,"l":18.39,"n":500,"o":18.43,"t":"2026-10-06T16:45:00Z","v":34454,"vw":18.424028},{"c":18.425,"h":18.44,"l":18.395,"n":361,"o":18.4,"t":"2026-10-06T17:00:00Z","v":21763,"vw":18.418376},{"c":18.44,"h":18.45,"l":18.405,"n":468,"o":18.42,"t":"2026-10-06T17:15:00Z","v":29467,"vw":18.431717},{"c":18.38,"h":18.44,"l":18.365,"n":541,"o":18.43,"t":"2026-10-06T17:30:00Z","v":35102,"vw":18.392784},{"c":18.385,"h":18.4,"l":18.36,"n":730,"o":18.375,"t":"2026-10-06T17:45:00Z","v":55065,"vw":18.382768},{"c":18.355,"h":18.4,"l":18.34,"n":558,"o":18.385,"t":"2026-10-06T18:00:00Z","v":35651,"vw":18.373136},{"c":18.335,"h":18.36,"l":18.315,"n":664,"o":18.36,"t":"2026-10-06T18:15:00Z","v":41862,"vw":18.338234},{"c":18.315,"h":18.335,"l":18.305,"n":449,"o":18.335,"t":"2026-10-06T18:30:00Z","v":23651,"vw":18.318273},{"c":18.335,"h":18.34,"l":18.3,"n":680,"o":18.31,"t":"2026-10-06T18:45:00Z","v":35032,"vw":18.317385},{"c":18.325,"h":18.345,"l":18.315,"n":452,"o":18.34,"t":"2026-10-06T19:00:00Z","v":17447,"vw":18.325731},{"c":18.345,"h":18.345,"l":18.315,"n":780,"o":18.325,"t":"2026-10-06T19:15:00Z","v":63060,"vw":18.328689},{"c":18.36,"h":18.375,"l":18.345,"n":801,"o":18.345,"t":"2026-10-06T19:30:00Z","v":43395,"vw":18.365211},{"c":18.39,"h":18.42,"l":18.335,"n":1946,"o":18.355,"t":"2026-10-06T19:45:00Z","v":195268,"vw":18.372445},{"c":18.39,"h":18.39,"l":18.39,"n":38,"o":18.39,"t":"2026-10-06T20:00:00Z","v":167941,"vw":18.39},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-07T11:00:00Z","v":100,"vw":18.4},{"c":18.4,"h":18.555,"l":18.355,"n":134,"o":18.38,"t":"2026-10-07T13:30:00Z","v":20693,"vw":18.436974},{"c":18.295,"h":18.38,"l":18.28,"n":106,"o":18.38,"t":"2026-10-07T13:45:00Z","v":6380,"vw":18.330964},{"c":18.22,"h":18.33,"l":18.22,"n":362,"o":18.295,"t":"2026-10-07T14:00:00Z","v":25739,"vw":18.29194},{"c":18.205,"h":18.225,"l":18.19,"n":284,"o":18.22,"t":"2026-10-07T14:15:00Z","v":22173,"vw":18.20878},{"c":18.25,"h":18.27,"l":18.205,"n":527,"o":18.205,"t":"2026-10-07T14:30:00Z","v":29622,"vw":18.246855},{"c":18.3,"h":18.305,"l":18.23,"n":307,"o":18.25,"t":"2026-10-07T14:45:00Z","v":15595,"vw":18.269933},{"c":18.29,"h":18.33,"l":18.28,"n":350,"o":18.3,"t":"2026-10-07T15:00:00Z","v":19969,"vw":18.304233},{"c":18.27,"h":18.28,"l":18.25,"n":359,"o":18.28,"t":"2026-10-07T15:15:00Z","v":13298,"vw":18.266668},{"c":18.24,"h":18.285,"l":18.235,"n":406,"o":18.28,"t":"2026-10-07T15:30:00Z","v":20333,"vw":18.255832},{"c":18.245,"h":18.25,"l":18.215,"n":361,"o":18.24,"t":"2026-10-07T15:45:00Z","v":19350,"vw":18.236851},{"c":18.24,"h":18.25,"l":18.225,"n":313,"o":18.245,"t":"2026-10-07T16:00:00Z","v":12112,"vw":18.237016},{"c":18.25,"h":18.27,"l":18.245,"n":385,"o":18.245,"t":"2026-10-07T16:15:00Z","v":27238,"vw":18.254582},{"c":18.22,"h":18.26,"l":18.22,"n":286,"o":18.255,"t":"2026-10-07T16:30:00Z","v":13014,"vw":18.23961},{"c":18.24,"h":18.25,"l":18.22,"n":301,"o":18.23,"t":"2026-10-07T16:45:00Z","v":25983,"vw":18.22912},{"c":18.22,"h":18.275,"l":18.21,"n":541,"o":18.24,"t":"2026-10-07T17:00:00Z","v":31969,"vw":18.239606},{"c":18.21,"h":18.25,"l":18.21,"n":438,"o":18.22,"t":"2026-10-07T17:15:00Z","v":28166,"vw":18.230629},{"c":18.195,"h":18.21,"l":18.17,"n":407,"o":18.21,"t":"2026-10-07T17:30:00Z","v":23416,"vw":18.189367},{"c":18.185,"h":18.21,"l":18.18,"n":352,"o":18.2,"t":"2026-10-07T17:45:00Z","v":21156,"vw":18.192798},{"c":18.14,"h":18.185,"l":18.14,"n":421,"o":18.185,"t":"2026-10-07T18:00:00Z","v":21255,"vw":18.162979},{"c":18.205,"h":18.21,"l":18.15,"n":424,"o":18.15,"t":"2026-10-07T18:15:00Z","v":22062,"vw":18.168092},{"c":18.2,"h":18.21,"l":18.185,"n":435,"o":18.21,"t":"2026-10-07T18:30:00Z","v":19667,"vw":18.198837},{"c":18.17,"h":18.2,"l":18.165,"n":467,"o":18.2,"t":"2026-10-07T18:45:00Z","v":20593,"vw":18.181217},{"c":18.16,"h":18.18,"l":18.15,"n":433,"o":18.175,"t":"2026-10-07T19:00:00Z","v":23399,"vw":18.165135},{"c":18.15,"h":18.17,"l":18.14,"n":567,"o":18.16,"t":"2026-10-07T19:15:00Z","v":29162,"vw":18.155487},{"c":18.145,"h":18.155,"l":18.11,"n":852,"o":18.155,"t":"2026-10-07T19:30:00Z","v":50052,"vw":18.130749},{"c":18.07,"h":18.165,"l":18.055,"n":2480,"o":18.15,"t":"2026-10-07T19:45:00Z","v":263779,"vw":18.098924},{"c":18.08,"h":18.08,"l":18.08,"n":42,"o":18.08,"t":"2026-10-07T20:00:00Z","v":328553,"vw":18.08},{"c":18.1,"h":18.11,"l":18.025,"n":147,"o":18.09,"t":"2026-10-08T13:30:00Z","v":8362,"vw":18.084474},{"c":18.09,"h":18.125,"l":18.075,"n":224,"o":18.075,"t":"2026-10-08T13:45:00Z","v":8594,"vw":18.101695},{"c":18.09,"h":18.1,"l":18.07,"n":303,"o":18.085,"t":"2026-10-08T14:00:00Z","v":12051,"vw":18.087107},{"c":18.0859,"h":18.09,"l":18.06,"n":148,"o":18.075,"t":"2026-10-08T14:15:00Z","v":5498,"vw":18.07051},{"c":18.02,"h":18.095,"l":18.02,"n":220,"o":18.08,"t":"2026-10-08T14:30:00Z","v":10972,"vw":18.068013},{"c":18,"h":18.02,"l":17.995,"n":308,"o":18.02,"t":"2026-10-08T14:45:00Z","v":18588,"vw":18.011976},{"c":18,"h":18.05,"l":18,"n":272,"o":18,"t":"2026-10-08T15:00:00Z","v":10082,"vw":18.018678},{"c":17.995,"h":18,"l":17.98,"n":218,"o":17.99,"t":"2026-10-08T15:15:00Z","v":11928,"vw":17.990832},{"c":18.03,"h":18.03,"l":17.98,"n":261,"o":17.99,"t":"2026-10-08T15:30:00Z","v":11146,"vw":18.000281},{"c":18.05,"h":18.05,"l":18.015,"n":337,"o":18.025,"t":"2026-10-08T15:45:00Z","v":15120,"vw":18.029371},{"c":18.06,"h":18.08,"l":18.04,"n":211,"o":18.055,"t":"2026-10-08T16:00:00Z","v":7746,"vw":18.055771},{"c":18.05,"h":18.14,"l":18.045,"n":419,"o":18.07,"t":"2026-10-08T16:15:00Z","v":22157,"vw":18.102555},{"c":18.07,"h":18.08,"l":18.055,"n":276,"o":18.055,"t":"2026-10-08T16:30:00Z","v":15546,"vw":18.067737},{"c":18.17,"h":18.19,"l":18.07,"n":304,"o":18.07,"t":"2026-10-08T16:45:00Z","v":14449,"vw":18.116803},{"c":18.17,"h":18.19,"l":18.13,"n":418,"o":18.16,"t":"2026-10-08T17:00:00Z","v":18636,"vw":18.162494},{"c":18.19,"h":18.195,"l":18.15,"n":319,"o":18.17,"t":"2026-10-08T17:15:00Z","v":12837,"vw":18.172057},{"c":18.22,"h":18.22,"l":18.16,"n":385,"o":18.2,"t":"2026-10-08T17:30:00Z","v":21871,"vw":18.201299},{"c":18.2,"h":18.22,"l":18.185,"n":447,"o":18.215,"t":"2026-10-08T17:45:00Z","v":26380,"vw":18.206042},{"c":18.235,"h":18.24,"l":18.19,"n":378,"o":18.2,"t":"2026-10-08T18:00:00Z","v":16934,"vw":18.218804},{"c":18.195,"h":18.235,"l":18.195,"n":219,"o":18.235,"t":"2026-10-08T18:15:00Z","v":8242,"vw":18.221317},{"c":18.21,"h":18.23,"l":18.16,"n":631,"o":18.195,"t":"2026-10-08T18:30:00Z","v":89401,"vw":18.193408},{"c":18.17,"h":18.205,"l":18.17,"n":384,"o":18.205,"t":"2026-10-08T18:45:00Z","v":54704,"vw":18.19967},{"c":18.195,"h":18.21,"l":18.17,"n":523,"o":18.17,"t":"2026-10-08T19:00:00Z","v":23175,"vw":18.186217},{"c":18.185,"h":18.2,"l":18.18,"n":605,"o":18.19,"t":"2026-10-08T19:15:00Z","v":27715,"vw":18.188663},{"c":18.155,"h":18.19,"l":18.155,"n":977,"o":18.185,"t":"2026-10-08T19:30:00Z","v":50106,"vw":18.169476},{"c":18.18,"h":18.22,"l":18.15,"n":2425,"o":18.16,"t":"2026-10-08T19:45:00Z","v":208573,"vw":18.177683},{"c":18.18,"h":18.18,"l":18.18,"n":32,"o":18.18,"t":"2026-10-08T20:00:00Z","v":544117,"vw":18.18},{"c":18.3,"h":18.39,"l":18.3,"n":5,"o":18.32,"t":"2026-10-09T08:45:00Z","v":1200,"vw":18.328267},{"c":18.36,"h":18.36,"l":18.13,"n":8,"o":18.13,"t":"2026-10-09T09:45:00Z","v":606,"vw":18.266667},{"c":18.22,"h":18.295,"l":18.17,"n":195,"o":18.2,"t":"2026-10-09T13:30:00Z","v":19673,"vw":18.215244},{"c":18.165,"h":18.21,"l":18.155,"n":127,"o":18.21,"t":"2026-10-09T13:45:00Z","v":5507,"vw":18.17258},{"c":18.16,"h":18.19,"l":18.14,"n":193,"o":18.165,"t":"2026-10-09T14:00:00Z","v":10110,"vw":18.163292},{"c":18.165,"h":18.18,"l":18.145,"n":143,"o":18.17,"t":"2026-10-09T14:15:00Z","v":6869,"vw":18.170749},{"c":18.14,"h":18.16,"l":18.12,"n":159,"o":18.16,"t":"2026-10-09T14:30:00Z","v":10441,"vw":18.135336},{"c":18.15,"h":18.18,"l":18.14,"n":124,"o":18.14,"t":"2026-10-09T14:45:00Z","v":4963,"vw":18.161071},{"c":18.19,"h":18.19,"l":18.16,"n":161,"o":18.17,"t":"2026-10-09T15:00:00Z","v":6471,"vw":18.177156},{"c":18.18,"h":18.2,"l":18.155,"n":380,"o":18.195,"t":"2026-10-09T15:15:00Z","v":26667,"vw":18.175537},{"c":18.17,"h":18.19,"l":18.16,"n":328,"o":18.19,"t":"2026-10-09T15:30:00Z","v":21429,"vw":18.173724},{"c":18.175,"h":18.18,"l":18.16,"n":230,"o":18.17,"t":"2026-10-09T15:45:00Z","v":8771,"vw":18.168207},{"c":18.16,"h":18.175,"l":18.13,"n":248,"o":18.175,"t":"2026-10-09T16:00:00Z","v":11976,"vw":18.163701},{"c":18.145,"h":18.17,"l":18.145,"n":168,"o":18.16,"t":"2026-10-09T16:15:00Z","v":6412,"vw":18.160321},{"c":18.19,"h":18.19,"l":18.145,"n":166,"o":18.145,"t":"2026-10-09T16:30:00Z","v":9070,"vw":18.165755},{"c":18.205,"h":18.205,"l":18.175,"n":232,"o":18.19,"t":"2026-10-09T16:45:00Z","v":11904,"vw":18.188899},{"c":18.23,"h":18.245,"l":18.21,"n":249,"o":18.21,"t":"2026-10-09T17:00:00Z","v":13241,"vw":18.236496},{"c":18.2,"h":18.22,"l":18.2,"n":163,"o":18.22,"t":"2026-10-09T17:15:00Z","v":8266,"vw":18.204418},{"c":18.205,"h":18.23,"l":18.18,"n":417,"o":18.21,"t":"2026-10-09T17:30:00Z","v":35466,"vw":18.20877},{"c":18.225,"h":18.24,"l":18.215,"n":295,"o":18.215,"t":"2026-10-09T17:45:00Z","v":11916,"vw":18.226877},{"c":18.2,"h":18.235,"l":18.2,"n":291,"o":18.2257,"t":"2026-10-09T18:00:00Z","v":15953,"vw":18.22288},{"c":18.215,"h":18.215,"l":18.2,"n":190,"o":18.2,"t":"2026-10-09T18:15:00Z","v":9157,"vw":18.206452},{"c":18.23,"h":18.235,"l":18.215,"n":300,"o":18.215,"t":"2026-10-09T18:30:00Z","v":23639,"vw":18.224213},{"c":18.24,"h":18.24,"l":18.215,"n":388,"o":18.225,"t":"2026-10-09T18:45:00Z","v":24526,"vw":18.231092},{"c":18.225,"h":18.25,"l":18.22,"n":290,"o":18.245,"t":"2026-10-09T19:00:00Z","v":15555,"vw":18.231528},{"c":18.215,"h":18.225,"l":18.2,"n":409,"o":18.22,"t":"2026-10-09T19:15:00Z","v":21388,"vw":18.214688},{"c":18.25,"h":18.265,"l":18.215,"n":870,"o":18.22,"t":"2026-10-09T19:30:00Z","v":39851,"vw":18.246208},{"c":18.24,"h":18.265,"l":18.18,"n":2421,"o":18.24,"t":"2026-10-09T19:45:00Z","v":234316,"vw":18.231653},{"c":18.24,"h":18.24,"l":18.24,"n":25,"o":18.24,"t":"2026-10-09T20:00:00Z","v":208008,"vw":18.24},{"c":18.16,"h":18.26,"l":18.14,"n":110,"o":18.14,"t":"2026-10-12T13:30:00Z","v":14697,"vw":18.148187},{"c":18.145,"h":18.165,"l":18.115,"n":134,"o":18.155,"t":"2026-10-12T13:45:00Z","v":9400,"vw":18.137562},{"c":18.25,"h":18.25,"l":18.12,"n":244,"o":18.145,"t":"2026-10-12T14:00:00Z","v":15684,"vw":18.185753},{"c":18.25,"h":18.26,"l":18.23,"n":264,"o":18.24,"t":"2026-10-12T14:15:00Z","v":9145,"vw":18.250108},{"c":18.29,"h":18.31,"l":18.27,"n":289,"o":18.27,"t":"2026-10-12T14:30:00Z","v":15495,"vw":18.288332},{"c":18.28,"h":18.3,"l":18.26,"n":319,"o":18.295,"t":"2026-10-12T14:45:00Z","v":14991,"vw":18.281331},{"c":18.26,"h":18.285,"l":18.26,"n":294,"o":18.28,"t":"2026-10-12T15:00:00Z","v":17647,"vw":18.27163},{"c":18.25,"h":18.26,"l":18.24,"n":247,"o":18.26,"t":"2026-10-12T15:15:00Z","v":12407,"vw":18.25069},{"c":18.31,"h":18.31,"l":18.26,"n":278,"o":18.26,"t":"2026-10-12T15:30:00Z","v":12913,"vw":18.28376},{"c":18.29,"h":18.315,"l":18.29,"n":189,"o":18.315,"t":"2026-10-12T15:45:00Z","v":9236,"vw":18.300517},{"c":18.33,"h":18.33,"l":18.3,"n":337,"o":18.31,"t":"2026-10-12T16:00:00Z","v":18692,"vw":18.313414},{"c":18.3,"h":18.35,"l":18.3,"n":362,"o":18.335,"t":"2026-10-12T16:15:00Z","v":19620,"vw":18.321068},{"c":18.325,"h":18.33,"l":18.29,"n":256,"o":18.29,"t":"2026-10-12T16:30:00Z","v":13762,"vw":18.310133},{"c":18.355,"h":18.36,"l":18.31,"n":376,"o":18.32,"t":"2026-10-12T16:45:00Z","v":25599,"vw":18.334883},{"c":18.37,"h":18.37,"l":18.34,"n":307,"o":18.355,"t":"2026-10-12T17:00:00Z","v":14395,"vw":18.350516},{"c":18.3825,"h":18.385,"l":18.33,"n":646,"o":18.365,"t":"2026-10-12T17:15:00Z","v":41830,"vw":18.356804},{"c":18.38,"h":18.39,"l":18.35,"n":427,"o":18.385,"t":"2026-10-12T17:30:00Z","v":29600,"vw":18.376163},{"c":18.39,"h":18.4,"l":18.37,"n":418,"o":18.38,"t":"2026-10-12T17:45:00Z","v":29945,"vw":18.387793},{"c":18.4,"h":18.415,"l":18.39,"n":413,"o":18.395,"t":"2026-10-12T18:00:00Z","v":53018,"vw":18.403196},{"c":18.335,"h":18.395,"l":18.33,"n":442,"o":18.39,"t":"2026-10-12T18:15:00Z","v":27116,"vw":18.355513},{"c":18.34,"h":18.36,"l":18.33,"n":605,"o":18.335,"t":"2026-10-12T18:30:00Z","v":57252,"vw":18.346336},{"c":18.35,"h":18.355,"l":18.335,"n":334,"o":18.335,"t":"2026-10-12T18:45:00Z","v":16705,"vw":18.345445},{"c":18.37,"h":18.385,"l":18.34,"n":565,"o":18.355,"t":"2026-10-12T19:00:00Z","v":41466,"vw":18.355384},{"c":18.33,"h":18.375,"l":18.32,"n":727,"o":18.375,"t":"2026-10-12T19:15:00Z","v":48882,"vw":18.34187},{"c":18.305,"h":18.3325,"l":18.3,"n":1020,"o":18.33,"t":"2026-10-12T19:30:00Z","v":62313,"vw":18.318929},{"c":18.36,"h":18.38,"l":18.305,"n":2123,"o":18.305,"t":"2026-10-12T19:45:00Z","v":165588,"vw":18.35155},{"c":18.35,"h":18.35,"l":18.35,"n":25,"o":18.35,"t":"2026-10-12T20:00:00Z","v":168301,"vw":18.35},{"c":18.37,"h":18.52,"l":18.37,"n":65,"o":18.52,"t":"2026-10-13T13:30:00Z","v":8834,"vw":18.468154},{"c":18.22,"h":18.35,"l":18.22,"n":133,"o":18.35,"t":"2026-10-13T13:45:00Z","v":9214,"vw":18.277363},{"c":18.21,"h":18.21,"l":18.125,"n":256,"o":18.18,"t":"2026-10-13T14:00:00Z","v":29905,"vw":18.162699},{"c":18.22,"h":18.245,"l":18.185,"n":229,"o":18.21,"t":"2026-10-13T14:15:00Z","v":16089,"vw":18.213141},{"c":18.21,"h":18.23,"l":18.21,"n":114,"o":18.22,"t":"2026-10-13T14:30:00Z","v":4357,"vw":18.222166},{"c":18.21,"h":18.22,"l":18.19,"n":389,"o":18.21,"t":"2026-10-13T14:45:00Z","v":25720,"vw":18.208528},{"c":18.2,"h":18.215,"l":18.19,"n":308,"o":18.215,"t":"2026-10-13T15:00:00Z","v":14118,"vw":18.199778},{"c":18.16,"h":18.205,"l":18.16,"n":221,"o":18.19,"t":"2026-10-13T15:15:00Z","v":17214,"vw":18.188304},{"c":18.19,"h":18.21,"l":18.15,"n":220,"o":18.15,"t":"2026-10-13T15:30:00Z","v":10732,"vw":18.184954},{"c":18.18,"h":18.205,"l":18.18,"n":197,"o":18.19,"t":"2026-10-13T15:45:00Z","v":14158,"vw":18.194381},{"c":18.165,"h":18.18,"l":18.14,"n":167,"o":18.18,"t":"2026-10-13T16:00:00Z","v":7006,"vw":18.154401},{"c":18.16,"h":18.165,"l":18.15,"n":161,"o":18.165,"t":"2026-10-13T16:15:00Z","v":5594,"vw":18.160691},{"c":18.155,"h":18.17,"l":18.155,"n":286,"o":18.17,"t":"2026-10-13T16:30:00Z","v":13927,"vw":18.163715},{"c":18.18,"h":18.18,"l":18.15,"n":293,"o":18.155,"t":"2026-10-13T16:45:00Z","v":12996,"vw":18.164776},{"c":18.17,"h":18.18,"l":18.155,"n":342,"o":18.18,"t":"2026-10-13T17:00:00Z","v":15411,"vw":18.16524},{"c":18.165,"h":18.1899,"l":18.165,"n":337,"o":18.18,"t":"2026-10-13T17:15:00Z","v":16951,"vw":18.172652},{"c":18.19,"h":18.1988,"l":18.165,"n":310,"o":18.165,"t":"2026-10-13T17:30:00Z","v":19769,"vw":18.176971},{"c":18.17,"h":18.2,"l":18.165,"n":268,"o":18.2,"t":"2026-10-13T17:45:00Z","v":10776,"vw":18.174188},{"c":18.2,"h":18.21,"l":18.175,"n":442,"o":18.175,"t":"2026-10-13T18:00:00Z","v":22256,"vw":18.19745},{"c":18.235,"h":18.235,"l":18.19,"n":361,"o":18.2,"t":"2026-10-13T18:15:00Z","v":25131,"vw":18.214179},{"c":18.24,"h":18.24,"l":18.22,"n":430,"o":18.235,"t":"2026-10-13T18:30:00Z","v":23562,"vw":18.229269},{"c":18.235,"h":18.245,"l":18.225,"n":286,"o":18.245,"t":"2026-10-13T18:45:00Z","v":13278,"vw":18.234521},{"c":18.29,"h":18.295,"l":18.24,"n":629,"o":18.24,"t":"2026-10-13T19:00:00Z","v":44669,"vw":18.271242},{"c":18.275,"h":18.29,"l":18.25,"n":468,"o":18.285,"t":"2026-10-13T19:15:00Z","v":21786,"vw":18.265461},{"c":18.23,"h":18.28,"l":18.23,"n":848,"o":18.275,"t":"2026-10-13T19:30:00Z","v":60462,"vw":18.248116},{"c":18.255,"h":18.29,"l":18.225,"n":2274,"o":18.23,"t":"2026-10-13T19:45:00Z","v":199297,"vw":18.260389},{"c":18.26,"h":18.26,"l":18.26,"n":34,"o":18.26,"t":"2026-10-13T20:00:00Z","v":239099,"vw":18.26},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-14T13:15:00Z","v":100,"vw":18.2},{"c":18.16,"h":18.23,"l":18.15,"n":146,"o":18.17,"t":"2026-10-14T13:30:00Z","v":18231,"vw":18.189479},{"c":18.125,"h":18.145,"l":18.07,"n":156,"o":18.145,"t":"2026-10-14T13:45:00Z","v":14327,"vw":18.11075},{"c":18.1,"h":18.15,"l":18.065,"n":403,"o":18.12,"t":"2026-10-14T14:00:00Z","v":27511,"vw":18.100652},{"c":18.065,"h":18.1,"l":18.06,"n":302,"o":18.1,"t":"2026-10-14T14:15:00Z","v":14699,"vw":18.083103},{"c":18.07,"h":18.07,"l":17.985,"n":1045,"o":18.065,"t":"2026-10-14T14:30:00Z","v":89609,"vw":18.038177},{"c":17.99,"h":18.07,"l":17.98,"n":348,"o":18.07,"t":"2026-10-14T14:45:00Z","v":24703,"vw":18.009859},{"c":18.03,"h":18.04,"l":17.98,"n":350,"o":17.98,"t":"2026-10-14T15:00:00Z","v":21562,"vw":18.006212},{"c":18.03,"h":18.05,"l":18.025,"n":274,"o":18.03,"t":"2026-10-14T15:15:00Z","v":12963,"vw":18.037245},{"c":18.07,"h":18.07,"l":18.03,"n":395,"o":18.03,"t":"2026-10-14T15:30:00Z","v":17708,"vw":18.057285},{"c":18.065,"h":18.08,"l":18.04,"n":685,"o":18.07,"t":"2026-10-14T15:45:00Z","v":39589,"vw":18.067642},{"c":18.07,"h":18.07,"l":18.03,"n":489,"o":18.065,"t":"2026-10-14T16:00:00Z","v":23344,"vw":18.0502},{"c":18.095,"h":18.1,"l":18.05,"n":323,"o":18.07,"t":"2026-10-14T16:15:00Z","v":12794,"vw":18.083682},{"c":18.06,"h":18.095,"l":18.05,"n":327,"o":18.09,"t":"2026-10-14T16:30:00Z","v":14254,"vw":18.075174},{"c":18.03,"h":18.06,"l":18.01,"n":240,"o":18.06,"t":"2026-10-14T16:45:00Z","v":10142,"vw":18.033601},{"c":18.055,"h":18.06,"l":18.02,"n":221,"o":18.03,"t":"2026-10-14T17:00:00Z","v":9565,"vw":18.043719},{"c":18.065,"h":18.07,"l":18.03,"n":304,"o":18.06,"t":"2026-10-14T17:15:00Z","v":13252,"vw":18.050459},{"c":18.11,"h":18.13,"l":18.065,"n":769,"o":18.07,"t":"2026-10-14T17:30:00Z","v":56915,"vw":18.099092},{"c":18.145,"h":18.145,"l":18.1045,"n":326,"o":18.11,"t":"2026-10-14T17:45:00Z","v":16743,"vw":18.115694},{"c":18.13,"h":18.14,"l":18.12,"n":428,"o":18.14,"t":"2026-10-14T18:00:00Z","v":24363,"vw":18.131516},{"c":18.13,"h":18.165,"l":18.11,"n":733,"o":18.14,"t":"2026-10-14T18:15:00Z","v":52704,"vw":18.144318},{"c":18.125,"h":18.13,"l":18.11,"n":409,"o":18.13,"t":"2026-10-14T18:30:00Z","v":21821,"vw":18.121689},{"c":18.1,"h":18.125,"l":18.09,"n":711,"o":18.125,"t":"2026-10-14T18:45:00Z","v":40789,"vw":18.109842},{"c":18.095,"h":18.135,"l":18.095,"n":575,"o":18.105,"t":"2026-10-14T19:00:00Z","v":29713,"vw":18.114873},{"c":18.08,"h":18.105,"l":18.075,"n":803,"o":18.1,"t":"2026-10-14T19:15:00Z","v":49938,"vw":18.092692},{"c":17.985,"h":18.095,"l":17.96,"n":1039,"o":18.09,"t":"2026-10-14T19:30:00Z","v":57331,"vw":18.0255},{"c":18.1,"h":18.1,"l":17.965,"n":2270,"o":17.99,"t":"2026-10-14T19:45:00Z","v":208858,"vw":18.037375},{"c":18.09,"h":18.09,"l":18.09,"n":25,"o":18.09,"t":"2026-10-14T20:00:00Z","v":452020,"vw":18.09},{"c":18.28,"h":18.4,"l":18.27,"n":220,"o":18.3,"t":"2026-10-15T13:30:00Z","v":26571,"vw":18.312399},{"c":18.365,"h":18.42,"l":18.26,"n":216,"o":18.26,"t":"2026-10-15T13:45:00Z","v":10504,"vw":18.359682},{"c":18.33,"h":18.37,"l":18.3,"n":536,"o":18.35,"t":"2026-10-15T14:00:00Z","v":38379,"vw":18.335065},{"c":18.37,"h":18.38,"l":18.33,"n":270,"o":18.3399,"t":"2026-10-15T14:15:00Z","v":17747,"vw":18.345465},{"c":18.355,"h":18.405,"l":18.355,"n":361,"o":18.38,"t":"2026-10-15T14:30:00Z","v":20852,"vw":18.382162},{"c":18.3,"h":18.35,"l":18.3,"n":283,"o":18.35,"t":"2026-10-15T14:45:00Z","v":20399,"vw":18.323044},{"c":18.27,"h":18.315,"l":18.26,"n":277,"o":18.31,"t":"2026-10-15T15:00:00Z","v":15311,"vw":18.290151},{"c":18.2,"h":18.265,"l":18.175,"n":403,"o":18.265,"t":"2026-10-15T15:15:00Z","v":20528,"vw":18.197741},{"c":18.21,"h":18.21,"l":18.17,"n":353,"o":18.1909,"t":"2026-10-15T15:30:00Z","v":15909,"vw":18.188781},{"c":18.22,"h":18.23,"l":18.2,"n":426,"o":18.215,"t":"2026-10-15T15:45:00Z","v":190749,"vw":18.205928},{"c":18.25,"h":18.265,"l":18.17,"n":571,"o":18.21,"t":"2026-10-15T16:00:00Z","v":84030,"vw":18.218952},{"c":18.3,"h":18.3,"l":18.255,"n":211,"o":18.255,"t":"2026-10-15T16:15:00Z","v":12332,"vw":18.281137},{"c":18.365,"h":18.37,"l":18.3,"n":292,"o":18.3,"t":"2026-10-15T16:30:00Z","v":21780,"vw":18.340288},{"c":18.4,"h":18.4,"l":18.36,"n":287,"o":18.365,"t":"2026-10-15T16:45:00Z","v":13777,"vw":18.371501},{"c":18.41,"h":18.41,"l":18.39,"n":271,"o":18.4,"t":"2026-10-15T17:00:00Z","v":19037,"vw":18.398982},{"c":18.45,"h":18.45,"l":18.4,"n":370,"o":18.405,"t":"2026-10-15T17:15:00Z","v":33277,"vw":18.428921},{"c":18.415,"h":18.44,"l":18.405,"n":363,"o":18.44,"t":"2026-10-15T17:30:00Z","v":24720,"vw":18.421621},{"c":18.43,"h":18.435,"l":18.41,"n":419,"o":18.415,"t":"2026-10-15T17:45:00Z","v":30690,"vw":18.423572},{"c":18.4812,"h":18.5,"l":18.435,"n":450,"o":18.44,"t":"2026-10-15T18:00:00Z","v":34698,"vw":18.467777},{"c":18.47,"h":18.5,"l":18.47,"n":566,"o":18.49,"t":"2026-10-15T18:15:00Z","v":46960,"vw":18.485222},{"c":18.405,"h":18.48,"l":18.405,"n":1220,"o":18.47,"t":"2026-10-15T18:30:00Z","v":122057,"vw":18.458879},{"c":18.415,"h":18.46,"l":18.395,"n":851,"o":18.405,"t":"2026-10-15T18:45:00Z","v":66590,"vw":18.427669},{"c":18.44,"h":18.44,"l":18.4,"n":929,"o":18.41,"t":"2026-10-15T19:00:00Z","v":65363,"vw":18.42657},{"c":18.435,"h":18.48,"l":18.435,"n":723,"o":18.45,"t":"2026-10-15T19:15:00Z","v":41079,"vw":18.456486},{"c":18.45,"h":18.46,"l":18.42,"n":1020,"o":18.435,"t":"2026-10-15T19:30:00Z","v":52762,"vw":18.440689},{"c":18.515,"h":18.52,"l":18.41,"n":3174,"o":18.45,"t":"2026-10-15T19:45:00Z","v":247456,"vw":18.459686},{"c":18.53,"h":18.53,"l":18.51,"n":31,"o":18.51,"t":"2026-10-15T20:00:00Z","v":413437,"vw":18.529641},{"c":18.615,"h":18.69,"l":18.49,"n":441,"o":18.65,"t":"2026-10-16T13:30:00Z","v":56673,"vw":18.604177},{"c":18.68,"h":18.685,"l":18.61,"n":159,"o":18.63,"t":"2026-10-16T13:45:00Z","v":9681,"vw":18.656497},{"c":18.69,"h":18.735,"l":18.68,"n":160,"o":18.69,"t":"2026-10-16T14:00:00Z","v":6244,"vw":18.706221},{"c":18.75,"h":18.75,"l":18.69,"n":237,"o":18.7,"t":"2026-10-16T14:15:00Z","v":13443,"vw":18.71988},{"c":18.69,"h":18.75,"l":18.69,"n":289,"o":18.74,"t":"2026-10-16T14:30:00Z","v":14119,"vw":18.723905},{"c":18.74,"h":18.75,"l":18.69,"n":256,"o":18.69,"t":"2026-10-16T14:45:00Z","v":12131,"vw":18.721973},{"c":18.815,"h":18.835,"l":18.735,"n":904,"o":18.735,"t":"2026-10-16T15:00:00Z","v":143640,"vw":18.79149},{"c":18.835,"h":18.85,"l":18.77,"n":757,"o":18.81,"t":"2026-10-16T15:15:00Z","v":55508,"vw":18.81914},{"c":18.77,"h":18.87,"l":18.77,"n":402,"o":18.835,"t":"2026-10-16T15:30:00Z","v":26542,"vw":18.828183},{"c":18.73,"h":18.77,"l":18.71,"n":411,"o":18.77,"t":"2026-10-16T15:45:00Z","v":19209,"vw":18.733604},{"c":18.66,"h":18.73,"l":18.655,"n":455,"o":18.72,"t":"2026-10-16T16:00:00Z","v":51348,"vw":18.701389},{"c":18.63,"h":18.67,"l":18.63,"n":422,"o":18.66,"t":"2026-10-16T16:15:00Z","v":29611,"vw":18.646585},{"c":18.5905,"h":18.63,"l":18.575,"n":312,"o":18.62,"t":"2026-10-16T16:30:00Z","v":18172,"vw":18.605153},{"c":18.615,"h":18.625,"l":18.58,"n":319,"o":18.59,"t":"2026-10-16T16:45:00Z","v":21730,"vw":18.595262},{"c":18.61,"h":18.64,"l":18.605,"n":297,"o":18.615,"t":"2026-10-16T17:00:00Z","v":20622,"vw":18.620908},{"c":18.6,"h":18.62,"l":18.58,"n":241,"o":18.605,"t":"2026-10-16T17:15:00Z","v":17397,"vw":18.597009},{"c":18.675,"h":18.68,"l":18.6,"n":318,"o":18.6,"t":"2026-10-16T17:30:00Z","v":25739,"vw":18.629203},{"c":18.625,"h":18.69,"l":18.62,"n":400,"o":18.67,"t":"2026-10-16T17:45:00Z","v":20451,"vw":18.647669},{"c":18.655,"h":18.67,"l":18.625,"n":301,"o":18.63,"t":"2026-10-16T18:00:00Z","v":27694,"vw":18.64651},{"c":18.63,"h":18.67,"l":18.615,"n":555,"o":18.66,"t":"2026-10-16T18:15:00Z","v":58877,"vw":18.637854},{"c":18.625,"h":18.64,"l":18.615,"n":347,"o":18.62,"t":"2026-10-16T18:30:00Z","v":29160,"vw":18.624817},{"c":18.655,"h":18.66,"l":18.625,"n":292,"o":18.625,"t":"2026-10-16T18:45:00Z","v":23854,"vw":18.638925},{"c":18.66,"h":18.675,"l":18.64,"n":555,"o":18.655,"t":"2026-10-16T19:00:00Z","v":44689,"vw":18.655198},{"c":18.655,"h":18.675,"l":18.645,"n":509,"o":18.665,"t":"2026-10-16T19:15:00Z","v":41257,"vw":18.660631},{"c":18.62,"h":18.665,"l":18.595,"n":915,"o":18.66,"t":"2026-10-16T19:30:00Z","v":64236,"vw":18.622994},{"c":18.59,"h":18.63,"l":18.55,"n":3240,"o":18.62,"t":"2026-10-16T19:45:00Z","v":310120,"vw":18.596225},{"c":18.59,"h":18.59,"l":18.59,"n":17,"o":18.59,"t":"2026-10-16T20:00:00Z","v":241719,"vw":18.59},{"c":18.57,"h":18.65,"l":18.34,"n":227,"o":18.53,"t":"2026-10-19T13:30:00Z","v":16897,"vw":18.540358},{"c":18.475,"h":18.56,"l":18.42,"n":337,"o":18.53,"t":"2026-10-19T13:45:00Z","v":38176,"vw":18.504873},{"c":18.45,"h":18.5,"l":18.44,"n":306,"o":18.48,"t":"2026-10-19T14:00:00Z","v":33086,"vw":18.473572},{"c":18.445,"h":18.51,"l":18.445,"n":383,"o":18.48,"t":"2026-10-19T14:15:00Z","v":28102,"vw":18.479296},{"c":18.43,"h":18.46,"l":18.41,"n":333,"o":18.46,"t":"2026-10-19T14:30:00Z","v":16631,"vw":18.429168},{"c":18.42,"h":18.43,"l":18.34,"n":370,"o":18.42,"t":"2026-10-19T14:45:00Z","v":73271,"vw":18.410223},{"c":18.47,"h":18.47,"l":18.42,"n":296,"o":18.42,"t":"2026-10-19T15:00:00Z","v":12491,"vw":18.448286},{"c":18.41,"h":18.46,"l":18.4,"n":236,"o":18.46,"t":"2026-10-19T15:15:00Z","v":9782,"vw":18.414575},{"c":18.41,"h":18.43,"l":18.41,"n":157,"o":18.41,"t":"2026-10-19T15:30:00Z","v":7695,"vw":18.417063},{"c":18.42,"h":18.43,"l":18.405,"n":396,"o":18.41,"t":"2026-10-19T15:45:00Z","v":23062,"vw":18.414316},{"c":18.39,"h":18.42,"l":18.375,"n":245,"o":18.42,"t":"2026-10-19T16:00:00Z","v":22940,"vw":18.404459},{"c":18.395,"h":18.42,"l":18.375,"n":224,"o":18.38,"t":"2026-10-19T16:15:00Z","v":7951,"vw":18.393285},{"c":18.37,"h":18.4,"l":18.37,"n":227,"o":18.4,"t":"2026-10-19T16:30:00Z","v":14182,"vw":18.382393},{"c":18.39,"h":18.405,"l":18.37,"n":308,"o":18.37,"t":"2026-10-19T16:45:00Z","v":19570,"vw":18.392409},{"c":18.35,"h":18.39,"l":18.35,"n":171,"o":18.39,"t":"2026-10-19T17:00:00Z","v":8469,"vw":18.362177},{"c":18.345,"h":18.365,"l":18.34,"n":239,"o":18.355,"t":"2026-10-19T17:15:00Z","v":12439,"vw":18.353145},{"c":18.33,"h":18.35,"l":18.31,"n":385,"o":18.345,"t":"2026-10-19T17:30:00Z","v":22857,"vw":18.326049},{"c":18.345,"h":18.355,"l":18.32,"n":397,"o":18.33,"t":"2026-10-19T17:45:00Z","v":17455,"vw":18.337071},{"c":18.325,"h":18.36,"l":18.32,"n":285,"o":18.35,"t":"2026-10-19T18:00:00Z","v":13196,"vw":18.342333},{"c":18.355,"h":18.36,"l":18.325,"n":378,"o":18.325,"t":"2026-10-19T18:15:00Z","v":16310,"vw":18.339473},{"c":18.335,"h":18.36,"l":18.335,"n":311,"o":18.355,"t":"2026-10-19T18:30:00Z","v":15824,"vw":18.351739},{"c":18.345,"h":18.36,"l":18.335,"n":357,"o":18.34,"t":"2026-10-19T18:45:00Z","v":15122,"vw":18.344504},{"c":18.34,"h":18.35,"l":18.325,"n":454,"o":18.34,"t":"2026-10-19T19:00:00Z","v":17614,"vw":18.338807},{"c":18.355,"h":18.37,"l":18.34,"n":662,"o":18.35,"t":"2026-10-19T19:15:00Z","v":35060,"vw":18.354602},{"c":18.365,"h":18.385,"l":18.325,"n":916,"o":18.35,"t":"2026-10-19T19:30:00Z","v":49792,"vw":18.351515},{"c":18.29,"h":18.365,"l":18.29,"n":2160,"o":18.36,"t":"2026-10-19T19:45:00Z","v":197975,"vw":18.319929},{"c":18.29,"h":18.29,"l":18.29,"n":28,"o":18.29,"t":"2026-10-19T20:00:00Z","v":204778,"vw":18.29},{"c":18.6,"h":18.61,"l":18.37,"n":215,"o":18.38,"t":"2026-10-20T13:30:00Z","v":9453,"vw":18.465585},{"c":18.6,"h":18.71,"l":18.555,"n":213,"o":18.64,"t":"2026-10-20T13:45:00Z","v":11136,"vw":18.640081},{"c":18.5,"h":18.6,"l":18.47,"n":230,"o":18.58,"t":"2026-10-20T14:00:00Z","v":18031,"vw":18.523655},{"c":18.57,"h":18.575,"l":18.49,"n":281,"o":18.49,"t":"2026-10-20T14:15:00Z","v":17126,"vw":18.524801},{"c":18.6,"h":18.62,"l":18.565,"n":354,"o":18.58,"t":"2026-10-20T14:30:00Z","v":15299,"vw":18.592759},{"c":18.56,"h":18.62,"l":18.56,"n":288,"o":18.61,"t":"2026-10-20T14:45:00Z","v":10627,"vw":18.586588},{"c":18.54,"h":18.56,"l":18.52,"n":335,"o":18.545,"t":"2026-10-20T15:00:00Z","v":18704,"vw":18.533496},{"c":18.52,"h":18.57,"l":18.52,"n":258,"o":18.54,"t":"2026-10-20T15:15:00Z","v":12978,"vw":18.541587},{"c":18.55,"h":18.565,"l":18.51,"n":282,"o":18.52,"t":"2026-10-20T15:30:00Z","v":16216,"vw":18.537289},{"c":18.52,"h":18.56,"l":18.52,"n":274,"o":18.56,"t":"2026-10-20T15:45:00Z","v":11743,"vw":18.533842},{"c":18.51,"h":18.53,"l":18.505,"n":228,"o":18.52,"t":"2026-10-20T16:00:00Z","v":8331,"vw":18.511875},{"c":18.52,"h":18.52,"l":18.49,"n":330,"o":18.51,"t":"2026-10-20T16:15:00Z","v":13743,"vw":18.503892},{"c":18.52,"h":18.55,"l":18.51,"n":265,"o":18.52,"t":"2026-10-20T16:30:00Z","v":15519,"vw":18.521782},{"c":18.52,"h":18.53,"l":18.495,"n":287,"o":18.53,"t":"2026-10-20T16:45:00Z","v":12547,"vw":18.513482},{"c":18.515,"h":18.53,"l":18.505,"n":286,"o":18.515,"t":"2026-10-20T17:00:00Z","v":13154,"vw":18.51529},{"c":18.495,"h":18.52,"l":18.495,"n":403,"o":18.515,"t":"2026-10-20T17:15:00Z","v":17136,"vw":18.503837},{"c":18.5,"h":18.51,"l":18.485,"n":387,"o":18.495,"t":"2026-10-20T17:30:00Z","v":20667,"vw":18.497362},{"c":18.52,"h":18.525,"l":18.495,"n":314,"o":18.5,"t":"2026-10-20T17:45:00Z","v":12454,"vw":18.515194},{"c":18.505,"h":18.53,"l":18.495,"n":499,"o":18.52,"t":"2026-10-20T18:00:00Z","v":46964,"vw":18.512623},{"c":18.52,"h":18.53,"l":18.5,"n":353,"o":18.5012,"t":"2026-10-20T18:15:00Z","v":16146,"vw":18.510918},{"c":18.5123,"h":18.53,"l":18.505,"n":329,"o":18.52,"t":"2026-10-20T18:30:00Z","v":12416,"vw":18.514603},{"c":18.51,"h":18.53,"l":18.505,"n":446,"o":18.52,"t":"2026-10-20T18:45:00Z","v":15981,"vw":18.519527},{"c":18.525,"h":18.53,"l":18.51,"n":469,"o":18.51,"t":"2026-10-20T19:00:00Z","v":20596,"vw":18.52089},{"c":18.505,"h":18.535,"l":18.495,"n":758,"o":18.525,"t":"2026-10-20T19:15:00Z","v":32865,"vw":18.510852},{"c":18.535,"h":18.535,"l":18.495,"n":956,"o":18.505,"t":"2026-10-20T19:30:00Z","v":50712,"vw":18.508526},{"c":18.49,"h":18.565,"l":18.48,"n":3482,"o":18.53,"t":"2026-10-20T19:45:00Z","v":438111,"vw":18.511252},{"c":18.48,"h":18.48,"l":18.48,"n":20,"o":18.48,"t":"2026-10-20T20:00:00Z","v":234504,"vw":18.48},{"c":18.47,"h":18.61,"l":18.42,"n":274,"o":18.52,"t":"2026-10-21T13:30:00Z","v":17679,"vw":18.486932},{"c":18.39,"h":18.49,"l":18.38,"n":312,"o":18.47,"t":"2026-10-21T13:45:00Z","v":18129,"vw":18.449833},{"c":18.395,"h":18.44,"l":18.36,"n":312,"o":18.38,"t":"2026-10-21T14:00:00Z","v":29186,"vw":18.390076},{"c":18.4,"h":18.42,"l":18.37,"n":222,"o":18.395,"t":"2026-10-21T14:15:00Z","v":13207,"vw":18.403395},{"c":18.43,"h":18.46,"l":18.39,"n":547,"o":18.395,"t":"2026-10-21T14:30:00Z","v":38547,"vw":18.42557},{"c":18.33,"h":18.45,"l":18.33,"n":445,"o":18.435,"t":"2026-10-21T14:45:00Z","v":43819,"vw":18.38784},{"c":18.3,"h":18.33,"l":18.2947,"n":248,"o":18.32,"t":"2026-10-21T15:00:00Z","v":14400,"vw":18.312633},{"c":18.325,"h":18.335,"l":18.24,"n":387,"o":18.29,"t":"2026-10-21T15:15:00Z","v":21560,"vw":18.286318},{"c":18.31,"h":18.32,"l":18.29,"n":218,"o":18.32,"t":"2026-10-21T15:30:00Z","v":12280,"vw":18.306534},{"c":18.34,"h":18.345,"l":18.31,"n":219,"o":18.31,"t":"2026-10-21T15:45:00Z","v":13515,"vw":18.331068},{"c":18.39,"h":18.39,"l":18.325,"n":452,"o":18.34,"t":"2026-10-21T16:00:00Z","v":37538,"vw":18.362697},{"c":18.375,"h":18.395,"l":18.37,"n":183,"o":18.39,"t":"2026-10-21T16:15:00Z","v":11219,"vw":18.379203},{"c":18.36,"h":18.375,"l":18.345,"n":224,"o":18.37,"t":"2026-10-21T16:30:00Z","v":13143,"vw":18.36013},{"c":18.375,"h":18.385,"l":18.36,"n":226,"o":18.36,"t":"2026-10-21T16:45:00Z","v":14824,"vw":18.371072},{"c":18.2984,"h":18.385,"l":18.295,"n":446,"o":18.375,"t":"2026-10-21T17:00:00Z","v":44605,"vw":18.341728},{"c":18.3,"h":18.31,"l":18.29,"n":175,"o":18.3,"t":"2026-10-21T17:15:00Z","v":8477,"vw":18.295754},{"c":18.245,"h":18.29,"l":18.235,"n":313,"o":18.29,"t":"2026-10-21T17:30:00Z","v":18429,"vw":18.252318},{"c":18.24,"h":18.265,"l":18.235,"n":243,"o":18.24,"t":"2026-10-21T17:45:00Z","v":15924,"vw":18.24303},{"c":18.255,"h":18.26,"l":18.23,"n":204,"o":18.25,"t":"2026-10-21T18:00:00Z","v":9479,"vw":18.244783},{"c":18.295,"h":18.295,"l":18.245,"n":926,"o":18.25,"t":"2026-10-21T18:15:00Z","v":94993,"vw":18.274738},{"c":18.3,"h":18.33,"l":18.27,"n":1057,"o":18.295,"t":"2026-10-21T18:30:00Z","v":106002,"vw":18.297714},{"c":18.24,"h":18.31,"l":18.24,"n":812,"o":18.3,"t":"2026-10-21T18:45:00Z","v":63129,"vw":18.292179},{"c":18.21,"h":18.265,"l":18.2,"n":399,"o":18.24,"t":"2026-10-21T19:00:00Z","v":18606,"vw":18.235703},{"c":18.26,"h":18.285,"l":18.2,"n":581,"o":18.21,"t":"2026-10-21T19:15:00Z","v":38513,"vw":18.252793},{"c":18.19,"h":18.275,"l":18.19,"n":822,"o":18.27,"t":"2026-10-21T19:30:00Z","v":62692,"vw":18.219467},{"c":18.21,"h":18.23,"l":18.14,"n":2326,"o":18.195,"t":"2026-10-21T19:45:00Z","v":214741,"vw":18.185412},{"c":18.2,"h":18.2,"l":18.2,"n":24,"o":18.2,"t":"2026-10-21T20:00:00Z","v":190093,"vw":18.2},{"c":18.34,"h":18.35,"l":18.25,"n":141,"o":18.3,"t":"2026-10-22T13:30:00Z","v":7323,"vw":18.301171},{"c":18.435,"h":18.435,"l":18.35,"n":248,"o":18.35,"t":"2026-10-22T13:45:00Z","v":9489,"vw":18.399166},{"c":18.56,"h":18.57,"l":18.44,"n":404,"o":18.455,"t":"2026-10-22T14:00:00Z","v":20662,"vw":18.515473},{"c":18.645,"h":18.65,"l":18.56,"n":292,"o":18.56,"t":"2026-10-22T14:15:00Z","v":9861,"vw":18.606095},{"c":18.635,"h":18.71,"l":18.62,"n":609,"o":18.65,"t":"2026-10-22T14:30:00Z","v":40887,"vw":18.672634},{"c":18.63,"h":18.67,"l":18.62,"n":263,"o":18.655,"t":"2026-10-22T14:45:00Z","v":13205,"vw":18.643409},{"c":18.73,"h":18.76,"l":18.62,"n":655,"o":18.63,"t":"2026-10-22T15:00:00Z","v":97460,"vw":18.677048},{"c":18.63,"h":18.7201,"l":18.62,"n":404,"o":18.7201,"t":"2026-10-22T15:15:00Z","v":18088,"vw":18.676612},{"c":18.71,"h":18.715,"l":18.61,"n":712,"o":18.625,"t":"2026-10-22T15:30:00Z","v":91808,"vw":18.676558},{"c":18.7,"h":18.71,"l":18.67,"n":367,"o":18.705,"t":"2026-10-22T15:45:00Z","v":20735,"vw":18.702624},{"c":18.7,"h":18.71,"l":18.665,"n":424,"o":18.71,"t":"2026-10-22T16:00:00Z","v":32580,"vw":18.69566},{"c":18.71,"h":18.745,"l":18.7,"n":419,"o":18.705,"t":"2026-10-22T16:15:00Z","v":31213,"vw":18.717547},{"c":18.71,"h":18.71,"l":18.66,"n":333,"o":18.71,"t":"2026-10-22T16:30:00Z","v":15895,"vw":18.689461},{"c":18.76,"h":18.77,"l":18.72,"n":465,"o":18.72,"t":"2026-10-22T16:45:00Z","v":33441,"vw":18.748942},{"c":18.76,"h":18.775,"l":18.73,"n":518,"o":18.755,"t":"2026-10-22T17:00:00Z","v":46499,"vw":18.75422},{"c":18.795,"h":18.795,"l":18.745,"n":390,"o":18.76,"t":"2026-10-22T17:15:00Z","v":25339,"vw":18.763305},{"c":18.78,"h":18.79,"l":18.77,"n":366,"o":18.79,"t":"2026-10-22T17:30:00Z","v":19409,"vw":18.78242},{"c":18.7901,"h":18.7901,"l":18.77,"n":196,"o":18.78,"t":"2026-10-22T17:45:00Z","v":10309,"vw":18.776328},{"c":18.795,"h":18.805,"l":18.75,"n":318,"o":18.79,"t":"2026-10-22T18:00:00Z","v":15454,"vw":18.786505},{"c":18.75,"h":18.795,"l":18.75,"n":351,"o":18.795,"t":"2026-10-22T18:15:00Z","v":16097,"vw":18.776656},{"c":18.765,"h":18.765,"l":18.75,"n":297,"o":18.76,"t":"2026-10-22T18:30:00Z","v":15328,"vw":18.759272},{"c":18.815,"h":18.815,"l":18.76,"n":413,"o":18.76,"t":"2026-10-22T18:45:00Z","v":18721,"vw":18.786774},{"c":18.865,"h":18.865,"l":18.815,"n":520,"o":18.815,"t":"2026-10-22T19:00:00Z","v":29413,"vw":18.838425},{"c":18.82,"h":18.87,"l":18.81,"n":607,"o":18.87,"t":"2026-10-22T19:15:00Z","v":49579,"vw":18.829248},{"c":18.835,"h":18.865,"l":18.815,"n":727,"o":18.815,"t":"2026-10-22T19:30:00Z","v":42651,"vw":18.836417},{"c":18.785,"h":18.85,"l":18.775,"n":2925,"o":18.84,"t":"2026-10-22T19:45:00Z","v":254005,"vw":18.814271},{"c":18.78,"h":18.79,"l":18.78,"n":32,"o":18.79,"t":"2026-10-22T20:00:00Z","v":709107,"vw":18.780028}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.6,"strike":30.75497878571413,"iv":2.1076997192420235,"gamma":0.031329745951877944,"theta":-0.06745010361364974,"vega":0.01835970888121093,"rho":0.0031685157499809764,"breakevenPct":72.28423208580475},{"delta":0.35,"premium":1.6,"strike":24.92760732982309,"iv":1.6188581245920788,"gamma":0.04336160253226196,"theta":-0.05543788856386361,"vega":0.01956185177462872,"rho":0.003901758290943763,"breakevenPct":41.2545651215287},{"delta":0.4,"premium":1.6059301692635153,"strike":22.203491536824238,"iv":1.3054832728011179,"gamma":0.056463536368110655,"theta":-0.04670442041304917,"vega":0.020359320039127875,"rho":0.004629247412085398,"breakevenPct":26.780733259253203},{"delta":0.45,"premium":1.6362355280191416,"strike":20.688223599042914,"iv":1.099376556435079,"gamma":0.06915338826817538,"theta":-0.040377988566962765,"vega":0.02081615016090832,"rho":0.00533780085846375,"breakevenPct":18.873584276155775},{"delta":0.5,"premium":1.7217476904983597,"strike":19.673874134098366,"iv":0.9665450969585184,"gamma":0.07763760473544051,"theta":-0.03578375062050086,"vega":0.020739080059626727,"rho":0.0060066889539822105,"breakevenPct":13.927698746521415},{"delta":0.55,"premium":1.8532001047520645,"strike":19.076363160217888,"iv":0.8946895231209278,"gamma":0.08262210852921231,"theta":-0.0326309550054843,"vega":0.020217725757565672,"rho":0.006642569592406246,"breakevenPct":11.44602377513286},{"delta":0.6,"premium":1.984652519005769,"strike":18.478852186337413,"iv":0.8228339492833372,"gamma":0.08760661232298408,"theta":-0.02947815939046773,"vega":0.019696371455504614,"rho":0.007278450230830279,"breakevenPct":8.96434880374431},{"delta":0.65,"premium":2.1161049332594737,"strike":17.881341212456938,"iv":0.7509783754457465,"gamma":0.09259111611675587,"theta":-0.02632536377545116,"vega":0.01917501715344356,"rho":0.007914330869254315,"breakevenPct":6.482673832355754},{"delta":0.7,"premium":2.5537507434379294,"strike":17.102527254564123,"iv":0.7490654805562958,"gamma":0.09011029993578432,"theta":-0.023974515634224758,"vega":0.01802932856185943,"rho":0.008314695857016777,"breakevenPct":4.6660170287649185},{"delta":0.75,"premium":3.5315468506761114,"strike":16.00387994306055,"iv":0.8705372154917002,"gamma":0.07446004621738624,"theta":-0.02303836869805147,"vega":0.015782263009051306,"rho":0.00829959189489266,"breakevenPct":4.022506888906594},{"delta":0.8,"premium":4.509342957914294,"strike":14.905232631556974,"iv":0.9920089504271046,"gamma":0.05880979249898817,"theta":-0.022102221761878187,"vega":0.013535197456243181,"rho":0.008284487932768541,"breakevenPct":3.3789967490482686},{"delta":0.85,"premium":5.487139065152473,"strike":13.8065853200534,"iv":1.1134806853625085,"gamma":0.04315953878059014,"theta":-0.021166074825704904,"vega":0.011288131903435061,"rho":0.008269383970644424,"breakevenPct":2.735486609189945},{"delta":0.9,"premium":6.464935172390655,"strike":12.707938008549824,"iv":1.234952420297913,"gamma":0.027509285062192065,"theta":-0.020229927889531617,"vega":0.009041066350626936,"rho":0.008254280008520305,"breakevenPct":2.09197646933162}],"put":[{"delta":0.1,"premium":1.6,"strike":8.457805113906073,"iv":3.8180327529361984,"gamma":0.00900518057428332,"theta":-0.0594109683773557,"vega":0.009219749409878148,"rho":-0.002767268628085534,"breakevenPct":63.48346584714551},{"delta":0.15,"premium":1.6,"strike":11.406884353698729,"iv":2.7018332986083404,"gamma":0.016851895601337766,"theta":-0.05588339652053155,"vega":0.01225307821667588,"rho":-0.003520007910036619,"breakevenPct":47.780168510656395},{"delta":0.2,"premium":1.6218998707347496,"strike":13.594993536737485,"iv":2.0744430465698542,"gamma":0.02638905992636144,"theta":-0.05129456757242885,"vega":0.014684414347604327,"rho":-0.004291928232049776,"breakevenPct":36.245507635768185},{"delta":0.25,"premium":1.6556021559286678,"strike":15.280107796433397,"iv":1.6551021186171282,"gamma":0.037087793413393376,"theta":-0.04673302880319577,"vega":0.01669039866116171,"rho":-0.0050744349528901375,"breakevenPct":27.45204664267983},{"delta":0.3,"premium":1.6783173589137468,"strike":16.41586794568734,"iv":1.392521219922906,"gamma":0.04945656356126119,"theta":-0.0420490682402773,"vega":0.018137397077574512,"rho":-0.0058499532296083945,"breakevenPct":21.52528974028972},{"delta":0.35,"premium":1.7068594910414159,"strike":17.5263826578516,"iv":1.1381303368672595,"gamma":0.0616148947385062,"theta":-0.03746533995601206,"vega":0.0195331972791951,"rho":-0.006629733688567704,"breakevenPct":15.763987397176875},{"delta":0.4,"premium":1.8577605959120362,"strike":18.1067715227386,"iv":1.055720591004458,"gamma":0.06935424369709227,"theta":-0.034986377038130304,"vega":0.01985389242720188,"rho":-0.0074990151913695855,"breakevenPct":13.477045118069416},{"delta":0.45,"premium":2.0086617007826564,"strike":18.687160387625603,"iv":0.9733108451416567,"gamma":0.07709359265567833,"theta":-0.03250741412024854,"vega":0.020174587575208663,"rho":-0.008368296694171466,"breakevenPct":11.190102838961959},{"delta":0.5,"premium":2.1595628056532767,"strike":19.267549252512605,"iv":0.8909010992788553,"gamma":0.08483294161426438,"theta":-0.03002845120236678,"vega":0.020495282723215442,"rho":-0.009237578196973347,"breakevenPct":8.9031605598545},{"delta":0.55,"premium":2.310463910523897,"strike":19.847938117399607,"iv":0.808491353416054,"gamma":0.09257229057285046,"theta":-0.027549488284485023,"vega":0.020815977871222222,"rho":-0.010106859699775228,"breakevenPct":6.6162182807470415},{"delta":0.6,"premium":2.626465403261348,"strike":20.406566769501982,"iv":0.7721985456148084,"gamma":0.091932921992067,"theta":-0.025176156897311595,"vega":0.019989290436315556,"rho":-0.011102134231093548,"breakevenPct":5.324273875183003},{"delta":0.65,"premium":3.001079770824151,"strike":20.957470251211987,"iv":0.7522778757161745,"gamma":0.08831899515204937,"theta":-0.022840326134861172,"vega":0.018755266637285148,"rho":-0.012142137994757815,"breakevenPct":4.385567197082887},{"delta":0.7,"premium":3.3756941383869536,"strike":21.508373732921992,"iv":0.7323572058175408,"gamma":0.08470506831203174,"theta":-0.020504495372410756,"vega":0.01752124283825474,"rho":-0.01318214175842208,"breakevenPct":3.4468605189827737},{"delta":0.75,"premium":3.750308505949757,"strike":22.059277214631997,"iv":0.7124365359189071,"gamma":0.08109114147201411,"theta":-0.018168664609960337,"vega":0.016287219039224327,"rho":-0.014222145522086347,"breakevenPct":2.5081538408826582},{"delta":0.8,"premium":4.718449197860963,"strike":23.168449197860962,"iv":0.7598957219251338,"gamma":0.0711144385026738,"theta":-0.017128877005347595,"vega":0.014818716577540105,"rho":-0.01572683347588001,"breakevenPct":1.7571884984025656},{"delta":0.85,"premium":10.348106299103627,"strike":28.798106299103626,"iv":1.2262688215326039,"gamma":0.03703030525337993,"theta":-0.022749992340999475,"vega":0.012298694824537965,"rho":-0.02091117501515874,"breakevenPct":1.7571884984025656},{"delta":0.9,"premium":16.16323775484132,"strike":34.75591521117662,"iv":1.4594959627698396,"gamma":0.022779876450006915,"theta":-0.01928497741033403,"vega":0.009257179210509295,"rho":-0.026257431198811725,"breakevenPct":0.997457633997344}]},"raw":{"call":[{"delta":0.3,"premium":1.6,"strike":30.75497878571413,"iv":2.1076997192420235,"gamma":0.031329745951877944,"theta":-0.06745010361364974,"vega":0.01835970888121093,"rho":0.0031685157499809764,"breakevenPct":72.28423208580475},{"delta":0.35,"premium":1.6,"strike":24.92760732982309,"iv":1.6188581245920788,"gamma":0.04336160253226196,"theta":-0.05543788856386361,"vega":0.01956185177462872,"rho":0.003901758290943763,"breakevenPct":41.2545651215287},{"delta":0.4,"premium":1.6059301692635153,"strike":22.203491536824238,"iv":1.3054832728011179,"gamma":0.056463536368110655,"theta":-0.04670442041304917,"vega":0.020359320039127875,"rho":0.004629247412085398,"breakevenPct":26.780733259253203},{"delta":0.45,"premium":1.6362355280191416,"strike":20.688223599042914,"iv":1.099376556435079,"gamma":0.06915338826817538,"theta":-0.040377988566962765,"vega":0.02081615016090832,"rho":0.00533780085846375,"breakevenPct":18.873584276155775},{"delta":0.5,"premium":1.7217476904983597,"strike":19.673874134098366,"iv":0.9665450969585184,"gamma":0.07763760473544051,"theta":-0.03578375062050086,"vega":0.020739080059626727,"rho":0.0060066889539822105,"breakevenPct":13.927698746521415},{"delta":0.55,"premium":1.8532001047520645,"strike":19.076363160217888,"iv":0.8946895231209278,"gamma":0.08262210852921231,"theta":-0.0326309550054843,"vega":0.020217725757565672,"rho":0.006642569592406246,"breakevenPct":11.44602377513286},{"delta":0.6,"premium":1.984652519005769,"strike":18.478852186337413,"iv":0.8228339492833372,"gamma":0.08760661232298408,"theta":-0.02947815939046773,"vega":0.019696371455504614,"rho":0.007278450230830279,"breakevenPct":8.96434880374431},{"delta":0.65,"premium":2.1161049332594737,"strike":17.881341212456938,"iv":0.7509783754457465,"gamma":0.09259111611675587,"theta":-0.02632536377545116,"vega":0.01917501715344356,"rho":0.007914330869254315,"breakevenPct":6.482673832355754},{"delta":0.7,"premium":2.5537507434379294,"strike":17.102527254564123,"iv":0.7490654805562958,"gamma":0.09011029993578432,"theta":-0.023974515634224758,"vega":0.01802932856185943,"rho":0.008314695857016777,"breakevenPct":4.6660170287649185},{"delta":0.75,"premium":3.5315468506761114,"strike":16.00387994306055,"iv":0.8705372154917002,"gamma":0.07446004621738624,"theta":-0.02303836869805147,"vega":0.015782263009051306,"rho":0.00829959189489266,"breakevenPct":4.022506888906594},{"delta":0.8,"premium":4.509342957914294,"strike":14.905232631556974,"iv":0.9920089504271046,"gamma":0.05880979249898817,"theta":-0.022102221761878187,"vega":0.013535197456243181,"rho":0.008284487932768541,"breakevenPct":3.3789967490482686},{"delta":0.85,"premium":5.487139065152473,"strike":13.8065853200534,"iv":1.1134806853625085,"gamma":0.04315953878059014,"theta":-0.021166074825704904,"vega":0.011288131903435061,"rho":0.008269383970644424,"breakevenPct":2.735486609189945},{"delta":0.9,"premium":6.464935172390655,"strike":12.707938008549824,"iv":1.234952420297913,"gamma":0.027509285062192065,"theta":-0.020229927889531617,"vega":0.009041066350626936,"rho":0.008254280008520305,"breakevenPct":2.09197646933162}],"put":[{"delta":0.1,"premium":1.6,"strike":8.457805113906073,"iv":3.8180327529361984,"gamma":0.00900518057428332,"theta":-0.0594109683773557,"vega":0.009219749409878148,"rho":-0.002767268628085534,"breakevenPct":63.48346584714551},{"delta":0.15,"premium":1.6,"strike":11.406884353698729,"iv":2.7018332986083404,"gamma":0.016851895601337766,"theta":-0.05588339652053155,"vega":0.01225307821667588,"rho":-0.003520007910036619,"breakevenPct":47.780168510656395},{"delta":0.2,"premium":1.6218998707347496,"strike":13.594993536737485,"iv":2.0744430465698542,"gamma":0.02638905992636144,"theta":-0.05129456757242885,"vega":0.014684414347604327,"rho":-0.004291928232049776,"breakevenPct":36.245507635768185},{"delta":0.25,"premium":1.6556021559286678,"strike":15.280107796433397,"iv":1.6551021186171282,"gamma":0.037087793413393376,"theta":-0.04673302880319577,"vega":0.01669039866116171,"rho":-0.0050744349528901375,"breakevenPct":27.45204664267983},{"delta":0.3,"premium":1.6783173589137468,"strike":16.41586794568734,"iv":1.392521219922906,"gamma":0.04945656356126119,"theta":-0.0420490682402773,"vega":0.018137397077574512,"rho":-0.0058499532296083945,"breakevenPct":21.52528974028972},{"delta":0.35,"premium":1.7068594910414159,"strike":17.5263826578516,"iv":1.1381303368672595,"gamma":0.0616148947385062,"theta":-0.03746533995601206,"vega":0.0195331972791951,"rho":-0.006629733688567704,"breakevenPct":15.763987397176875},{"delta":0.4,"premium":1.8577605959120362,"strike":18.1067715227386,"iv":1.055720591004458,"gamma":0.06935424369709227,"theta":-0.034986377038130304,"vega":0.01985389242720188,"rho":-0.0074990151913695855,"breakevenPct":13.477045118069416},{"delta":0.45,"premium":2.0086617007826564,"strike":18.687160387625603,"iv":0.9733108451416567,"gamma":0.07709359265567833,"theta":-0.03250741412024854,"vega":0.020174587575208663,"rho":-0.008368296694171466,"breakevenPct":11.190102838961959},{"delta":0.5,"premium":2.1595628056532767,"strike":19.267549252512605,"iv":0.8909010992788553,"gamma":0.08483294161426438,"theta":-0.03002845120236678,"vega":0.020495282723215442,"rho":-0.009237578196973347,"breakevenPct":8.9031605598545},{"delta":0.55,"premium":2.310463910523897,"strike":19.847938117399607,"iv":0.808491353416054,"gamma":0.09257229057285046,"theta":-0.027549488284485023,"vega":0.020815977871222222,"rho":-0.010106859699775228,"breakevenPct":6.6162182807470415},{"delta":0.6,"premium":2.626465403261348,"strike":20.406566769501982,"iv":0.7721985456148084,"gamma":0.091932921992067,"theta":-0.025176156897311595,"vega":0.019989290436315556,"rho":-0.011102134231093548,"breakevenPct":5.324273875183003},{"delta":0.65,"premium":3.001079770824151,"strike":20.957470251211987,"iv":0.7522778757161745,"gamma":0.08831899515204937,"theta":-0.022840326134861172,"vega":0.018755266637285148,"rho":-0.012142137994757815,"breakevenPct":4.385567197082887},{"delta":0.7,"premium":3.3756941383869536,"strike":21.508373732921992,"iv":0.7323572058175408,"gamma":0.08470506831203174,"theta":-0.020504495372410756,"vega":0.01752124283825474,"rho":-0.01318214175842208,"breakevenPct":3.4468605189827737},{"delta":0.75,"premium":3.750308505949757,"strike":22.059277214631997,"iv":0.7124365359189071,"gamma":0.08109114147201411,"theta":-0.018168664609960337,"vega":0.016287219039224327,"rho":-0.014222145522086347,"breakevenPct":2.5081538408826582},{"delta":0.8,"premium":4.718449197860963,"strike":23.168449197860962,"iv":0.7598957219251338,"gamma":0.0711144385026738,"theta":-0.017128877005347595,"vega":0.014818716577540105,"rho":-0.01572683347588001,"breakevenPct":1.7571884984025656},{"delta":0.85,"premium":10.348106299103627,"strike":28.798106299103626,"iv":1.2262688215326039,"gamma":0.03703030525337993,"theta":-0.022749992340999475,"vega":0.012298694824537965,"rho":-0.02091117501515874,"breakevenPct":1.7571884984025656},{"delta":0.9,"premium":16.16323775484132,"strike":34.75591521117662,"iv":1.4594959627698396,"gamma":0.022779876450006915,"theta":-0.01928497741033403,"vega":0.009257179210509295,"rho":-0.026257431198811725,"breakevenPct":0.997457633997344}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}