{"symbol":"ARCC","url":"https://intraalpha.com/companies/ARCC","capturedAt":"2026-10-23T03:49:07.773Z","state":"ready","quote":{"symbol":"ARCC","last_price":18.75,"prev_close":18.4,"regular_close":18.79,"change":0.35,"change_pct":1.9022,"regular_change":0.39,"regular_change_pct":2.1196,"extended_change":-0.04,"extended_change_pct":-0.2129,"bid":18.74,"ask":18.79,"bid_size":100,"ask_size":500,"volume":3966140,"vwap":18.724429,"open":18.35,"high":18.805,"low":18.31,"close":18.79,"trade_count":25012,"last_trade_at":"2026-10-22T22:24:57.352093501Z","last_quote_at":"2026-10-22T23:55:12.057898041Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:49:06.571799051-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARCC","fetched_at":"2026-10-23T03:49:07.197137+00:00","name":"Ares Capital Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Ares Capital Corporation (ARCC) is a prominent publicly traded business development company that focuses on delivering tailored financing solutions to middle-market firms across diverse sectors. The company employs a dual investment strategy that integrates both debt and equity investments, aiming to achieve strong risk-adjusted returns while prioritizing capital preservation. Backed by the extensive expertise of Ares Management Corporation, ARCC's disciplined credit analysis and diversified investment portfolio position it to capitalize on growth opportunities and enhance long-term shareholder value in the evolving private equity landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13211620000,"ebitda":null,"pe_ratio":13.73,"peg_ratio":3.718,"book_value":19.35,"dividend_per_share":1.92,"dividend_yield":0.104,"eps":1.34,"revenue_ttm":3106000000,"gross_profit_ttm":3106000000,"profit_margin":0.309,"operating_margin_ttm":0.756,"return_on_assets_ttm":0.0494,"return_on_equity_ttm":0.0688,"quarterly_earnings_growth":-0.541,"quarterly_revenue_growth":0.031,"analyst_target_price":20.77,"analyst_number":4,"beta":0.66,"fifty_two_week_high":19.83,"fifty_two_week_low":16.55,"fifty_day_ma":19.37,"two_hundred_day_ma":19.08,"shares_outstanding":718023000,"forward_pe":10.03,"price_to_sales":4.254,"price_to_book":0.99,"ev_to_revenue":25.15,"ev_to_ebitda":10.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:49:07.197137+00:00"},"optionObservedAt":"2026-10-22T19:58:20.468Z","bars":[{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-10-16T09:10:00Z","v":103,"vw":18.96},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-16T09:40:00Z","v":194,"vw":18.94},{"c":18.94,"h":18.98,"l":18.94,"n":2,"o":18.98,"t":"2026-10-16T10:35:00Z","v":642,"vw":18.946231},{"c":18.98,"h":18.98,"l":18.9404,"n":14,"o":18.9404,"t":"2026-10-16T11:00:00Z","v":1446,"vw":18.960068},{"c":18.98,"h":18.98,"l":18.98,"n":3,"o":18.98,"t":"2026-10-16T11:05:00Z","v":880,"vw":18.98},{"c":18.9955,"h":18.9955,"l":18.9955,"n":1,"o":18.9955,"t":"2026-10-16T11:30:00Z","v":302,"vw":18.9955},{"c":18.96,"h":18.97,"l":18.96,"n":4,"o":18.97,"t":"2026-10-16T11:40:00Z","v":903,"vw":18.968841},{"c":18.95,"h":18.95,"l":18.94,"n":25,"o":18.94,"t":"2026-10-16T11:55:00Z","v":67565,"vw":18.940062},{"c":18.9734,"h":18.9734,"l":18.91,"n":5,"o":18.91,"t":"2026-10-16T12:20:00Z","v":811,"vw":18.931794},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-16T12:25:00Z","v":100,"vw":18.96},{"c":18.9776,"h":18.9776,"l":18.9776,"n":2,"o":18.9776,"t":"2026-10-16T13:10:00Z","v":8000,"vw":18.9776},{"c":18.97,"h":18.984,"l":18.95,"n":21,"o":18.95,"t":"2026-10-16T13:20:00Z","v":3276,"vw":18.964965},{"c":18.925,"h":19.02,"l":18.915,"n":1032,"o":19,"t":"2026-10-16T13:30:00Z","v":187938,"vw":18.98086},{"c":18.93,"h":18.96,"l":18.925,"n":366,"o":18.93,"t":"2026-10-16T13:35:00Z","v":67749,"vw":18.943221},{"c":18.95,"h":18.9672,"l":18.93,"n":296,"o":18.931,"t":"2026-10-16T13:40:00Z","v":43344,"vw":18.947381},{"c":18.98,"h":18.98,"l":18.93,"n":257,"o":18.95,"t":"2026-10-16T13:45:00Z","v":50922,"vw":18.950282},{"c":18.955,"h":19,"l":18.955,"n":184,"o":18.985,"t":"2026-10-16T13:50:00Z","v":28287,"vw":18.985977},{"c":18.98,"h":18.9875,"l":18.96,"n":184,"o":18.96,"t":"2026-10-16T13:55:00Z","v":21656,"vw":18.972849},{"c":18.93,"h":18.985,"l":18.92,"n":312,"o":18.985,"t":"2026-10-16T14:00:00Z","v":82337,"vw":18.951818},{"c":18.95,"h":18.96,"l":18.935,"n":203,"o":18.935,"t":"2026-10-16T14:05:00Z","v":22844,"vw":18.949742},{"c":18.93,"h":18.9576,"l":18.93,"n":218,"o":18.945,"t":"2026-10-16T14:10:00Z","v":30539,"vw":18.94199},{"c":18.935,"h":18.95,"l":18.9212,"n":163,"o":18.94,"t":"2026-10-16T14:15:00Z","v":26116,"vw":18.933053},{"c":18.96,"h":18.965,"l":18.925,"n":208,"o":18.93,"t":"2026-10-16T14:20:00Z","v":29682,"vw":18.943817},{"c":18.95,"h":18.96,"l":18.94,"n":157,"o":18.955,"t":"2026-10-16T14:25:00Z","v":22885,"vw":18.950285},{"c":18.955,"h":18.96,"l":18.935,"n":177,"o":18.95,"t":"2026-10-16T14:30:00Z","v":30901,"vw":18.944325},{"c":18.945,"h":18.955,"l":18.94,"n":111,"o":18.945,"t":"2026-10-16T14:35:00Z","v":15055,"vw":18.946603},{"c":18.9047,"h":18.945,"l":18.9,"n":581,"o":18.94,"t":"2026-10-16T14:40:00Z","v":221556,"vw":18.937516},{"c":18.924,"h":18.935,"l":18.905,"n":192,"o":18.905,"t":"2026-10-16T14:45:00Z","v":31593,"vw":18.921772},{"c":18.905,"h":18.935,"l":18.905,"n":212,"o":18.925,"t":"2026-10-16T14:50:00Z","v":45398,"vw":18.919769},{"c":18.905,"h":18.92,"l":18.905,"n":114,"o":18.91,"t":"2026-10-16T14:55:00Z","v":22564,"vw":18.914438},{"c":18.935,"h":18.94,"l":18.895,"n":319,"o":18.908,"t":"2026-10-16T15:00:00Z","v":75288,"vw":18.917397},{"c":18.945,"h":18.96,"l":18.935,"n":216,"o":18.94,"t":"2026-10-16T15:05:00Z","v":35364,"vw":18.947529},{"c":18.97,"h":18.98,"l":18.9412,"n":239,"o":18.945,"t":"2026-10-16T15:10:00Z","v":40577,"vw":18.961321},{"c":18.94,"h":18.965,"l":18.94,"n":126,"o":18.965,"t":"2026-10-16T15:15:00Z","v":23794,"vw":18.950664},{"c":18.925,"h":18.95,"l":18.92,"n":299,"o":18.9399,"t":"2026-10-16T15:20:00Z","v":56085,"vw":18.933686},{"c":18.94,"h":18.95,"l":18.92,"n":236,"o":18.92,"t":"2026-10-16T15:25:00Z","v":35691,"vw":18.939601},{"c":18.9406,"h":18.95,"l":18.94,"n":291,"o":18.94,"t":"2026-10-16T15:30:00Z","v":82559,"vw":18.941524},{"c":18.925,"h":18.95,"l":18.92,"n":256,"o":18.945,"t":"2026-10-16T15:35:00Z","v":67774,"vw":18.931855},{"c":18.93,"h":18.935,"l":18.92,"n":231,"o":18.925,"t":"2026-10-16T15:40:00Z","v":28722,"vw":18.92727},{"c":18.9174,"h":18.93,"l":18.91,"n":245,"o":18.92,"t":"2026-10-16T15:45:00Z","v":49528,"vw":18.920608},{"c":18.865,"h":18.91,"l":18.865,"n":237,"o":18.91,"t":"2026-10-16T15:50:00Z","v":59262,"vw":18.884276},{"c":18.85,"h":18.8651,"l":18.845,"n":224,"o":18.865,"t":"2026-10-16T15:55:00Z","v":34505,"vw":18.855235},{"c":18.841,"h":18.85,"l":18.825,"n":293,"o":18.845,"t":"2026-10-16T16:00:00Z","v":103277,"vw":18.835525},{"c":18.868,"h":18.868,"l":18.845,"n":197,"o":18.845,"t":"2026-10-16T16:05:00Z","v":23795,"vw":18.858039},{"c":18.845,"h":18.87,"l":18.83,"n":324,"o":18.87,"t":"2026-10-16T16:10:00Z","v":84952,"vw":18.844864},{"c":18.82,"h":18.85,"l":18.815,"n":174,"o":18.845,"t":"2026-10-16T16:15:00Z","v":25112,"vw":18.825158},{"c":18.83,"h":18.83,"l":18.82,"n":145,"o":18.8201,"t":"2026-10-16T16:20:00Z","v":18563,"vw":18.823599},{"c":18.825,"h":18.83,"l":18.82,"n":184,"o":18.825,"t":"2026-10-16T16:25:00Z","v":28897,"vw":18.825295},{"c":18.7918,"h":18.825,"l":18.79,"n":487,"o":18.825,"t":"2026-10-16T16:30:00Z","v":104994,"vw":18.816886},{"c":18.79,"h":18.799,"l":18.77,"n":269,"o":18.799,"t":"2026-10-16T16:35:00Z","v":29764,"vw":18.783405},{"c":18.805,"h":18.81,"l":18.78,"n":236,"o":18.785,"t":"2026-10-16T16:40:00Z","v":23723,"vw":18.796468},{"c":18.785,"h":18.81,"l":18.78,"n":419,"o":18.805,"t":"2026-10-16T16:45:00Z","v":55724,"vw":18.796652},{"c":18.795,"h":18.795,"l":18.775,"n":217,"o":18.7867,"t":"2026-10-16T16:50:00Z","v":28603,"vw":18.787092},{"c":18.795,"h":18.805,"l":18.785,"n":175,"o":18.7995,"t":"2026-10-16T16:55:00Z","v":25258,"vw":18.79586},{"c":18.7715,"h":18.8,"l":18.77,"n":206,"o":18.795,"t":"2026-10-16T17:00:00Z","v":45749,"vw":18.788349},{"c":18.7488,"h":18.775,"l":18.745,"n":207,"o":18.77,"t":"2026-10-16T17:05:00Z","v":25440,"vw":18.76868},{"c":18.74,"h":18.75,"l":18.725,"n":184,"o":18.745,"t":"2026-10-16T17:10:00Z","v":18538,"vw":18.73705},{"c":18.73,"h":18.7413,"l":18.725,"n":222,"o":18.74,"t":"2026-10-16T17:15:00Z","v":27586,"vw":18.73625},{"c":18.76,"h":18.76,"l":18.73,"n":219,"o":18.7312,"t":"2026-10-16T17:20:00Z","v":34035,"vw":18.748088},{"c":18.7688,"h":18.7792,"l":18.74,"n":212,"o":18.7676,"t":"2026-10-16T17:25:00Z","v":31939,"vw":18.756597},{"c":18.7701,"h":18.78,"l":18.75,"n":231,"o":18.765,"t":"2026-10-16T17:30:00Z","v":41777,"vw":18.75953},{"c":18.755,"h":18.78,"l":18.74,"n":334,"o":18.77,"t":"2026-10-16T17:35:00Z","v":77990,"vw":18.754517},{"c":18.79,"h":18.805,"l":18.7501,"n":252,"o":18.755,"t":"2026-10-16T17:40:00Z","v":32040,"vw":18.788643},{"c":18.765,"h":18.7951,"l":18.76,"n":267,"o":18.7901,"t":"2026-10-16T17:45:00Z","v":37740,"vw":18.777489},{"c":18.75,"h":18.775,"l":18.745,"n":306,"o":18.7699,"t":"2026-10-16T17:50:00Z","v":25886,"vw":18.761344},{"c":18.74,"h":18.7499,"l":18.74,"n":104,"o":18.745,"t":"2026-10-16T17:55:00Z","v":15330,"vw":18.743163},{"c":18.735,"h":18.74,"l":18.73,"n":102,"o":18.735,"t":"2026-10-16T18:00:00Z","v":20064,"vw":18.736847},{"c":18.7292,"h":18.7415,"l":18.72,"n":306,"o":18.735,"t":"2026-10-16T18:05:00Z","v":36558,"vw":18.732558},{"c":18.71,"h":18.725,"l":18.71,"n":195,"o":18.725,"t":"2026-10-16T18:10:00Z","v":31793,"vw":18.716762},{"c":18.72,"h":18.73,"l":18.715,"n":219,"o":18.72,"t":"2026-10-16T18:15:00Z","v":47024,"vw":18.721481},{"c":18.73,"h":18.73,"l":18.71,"n":232,"o":18.72,"t":"2026-10-16T18:20:00Z","v":30594,"vw":18.719635},{"c":18.725,"h":18.74,"l":18.715,"n":283,"o":18.73,"t":"2026-10-16T18:25:00Z","v":55674,"vw":18.731338},{"c":18.715,"h":18.73,"l":18.695,"n":295,"o":18.725,"t":"2026-10-16T18:30:00Z","v":44776,"vw":18.710847},{"c":18.7099,"h":18.72,"l":18.695,"n":136,"o":18.72,"t":"2026-10-16T18:35:00Z","v":29389,"vw":18.704729},{"c":18.715,"h":18.72,"l":18.7,"n":161,"o":18.705,"t":"2026-10-16T18:40:00Z","v":20195,"vw":18.713088},{"c":18.74,"h":18.7468,"l":18.71,"n":255,"o":18.7177,"t":"2026-10-16T18:45:00Z","v":35484,"vw":18.725749},{"c":18.725,"h":18.75,"l":18.725,"n":178,"o":18.745,"t":"2026-10-16T18:50:00Z","v":24951,"vw":18.737114},{"c":18.725,"h":18.73,"l":18.71,"n":123,"o":18.725,"t":"2026-10-16T18:55:00Z","v":26454,"vw":18.725365},{"c":18.725,"h":18.7303,"l":18.72,"n":197,"o":18.725,"t":"2026-10-16T19:00:00Z","v":27838,"vw":18.72642},{"c":18.725,"h":18.73,"l":18.72,"n":158,"o":18.725,"t":"2026-10-16T19:05:00Z","v":14143,"vw":18.72356},{"c":18.735,"h":18.74,"l":18.72,"n":303,"o":18.725,"t":"2026-10-16T19:10:00Z","v":39651,"vw":18.731523},{"c":18.725,"h":18.745,"l":18.71,"n":316,"o":18.735,"t":"2026-10-16T19:15:00Z","v":112729,"vw":18.722882},{"c":18.725,"h":18.73,"l":18.71,"n":278,"o":18.725,"t":"2026-10-16T19:20:00Z","v":50463,"vw":18.719364},{"c":18.725,"h":18.74,"l":18.72,"n":245,"o":18.725,"t":"2026-10-16T19:25:00Z","v":44665,"vw":18.728847},{"c":18.725,"h":18.74,"l":18.72,"n":274,"o":18.725,"t":"2026-10-16T19:30:00Z","v":34545,"vw":18.728597},{"c":18.7092,"h":18.73,"l":18.68,"n":406,"o":18.73,"t":"2026-10-16T19:35:00Z","v":71846,"vw":18.706065},{"c":18.685,"h":18.71,"l":18.685,"n":284,"o":18.71,"t":"2026-10-16T19:40:00Z","v":42853,"vw":18.696066},{"c":18.695,"h":18.7,"l":18.685,"n":350,"o":18.69,"t":"2026-10-16T19:45:00Z","v":45323,"vw":18.691057},{"c":18.715,"h":18.73,"l":18.69,"n":815,"o":18.69,"t":"2026-10-16T19:50:00Z","v":110560,"vw":18.708897},{"c":18.73,"h":18.735,"l":18.7012,"n":1535,"o":18.72,"t":"2026-10-16T19:55:00Z","v":252821,"vw":18.715602},{"c":18.73,"h":18.75,"l":18.72,"n":24,"o":18.72,"t":"2026-10-16T20:00:00Z","v":175598,"vw":18.72062},{"c":18.7506,"h":18.7506,"l":18.7506,"n":1,"o":18.7506,"t":"2026-10-16T20:10:00Z","v":195,"vw":18.7506},{"c":18.8334,"h":18.8334,"l":18.8334,"n":1,"o":18.8334,"t":"2026-10-16T20:15:00Z","v":250,"vw":18.8334},{"c":18.72,"h":18.75,"l":18.6795,"n":25,"o":18.75,"t":"2026-10-16T20:20:00Z","v":2309,"vw":18.738983},{"c":18.73,"h":18.735,"l":18.73,"n":4,"o":18.735,"t":"2026-10-16T21:00:00Z","v":1001,"vw":18.734028},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-16T21:40:00Z","v":413,"vw":18.73},{"c":18.7445,"h":18.7445,"l":18.7445,"n":1,"o":18.7445,"t":"2026-10-16T22:10:00Z","v":200,"vw":18.7445},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-16T23:10:00Z","v":100,"vw":18.73},{"c":18.73,"h":18.73,"l":18.7,"n":31,"o":18.7,"t":"2026-10-16T23:50:00Z","v":1929,"vw":18.711592},{"c":18.81,"h":18.82,"l":18.81,"n":2,"o":18.82,"t":"2026-10-19T08:00:00Z","v":1000,"vw":18.811},{"c":18.8419,"h":18.8419,"l":18.8419,"n":1,"o":18.8419,"t":"2026-10-19T09:30:00Z","v":500,"vw":18.8419},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-19T09:35:00Z","v":500,"vw":18.78},{"c":18.84,"h":18.84,"l":18.7,"n":11,"o":18.84,"t":"2026-10-19T11:00:00Z","v":2170,"vw":18.831228},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-19T11:10:00Z","v":107,"vw":18.85},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-19T11:40:00Z","v":170,"vw":18.84},{"c":18.75,"h":18.75,"l":18.75,"n":4,"o":18.75,"t":"2026-10-19T12:15:00Z","v":25000,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":6,"o":18.75,"t":"2026-10-19T12:45:00Z","v":393,"vw":18.75},{"c":18.7248,"h":18.7248,"l":18.7248,"n":1,"o":18.7248,"t":"2026-10-19T13:05:00Z","v":100,"vw":18.7248},{"c":18.7,"h":18.7,"l":18.68,"n":35,"o":18.7,"t":"2026-10-19T13:20:00Z","v":2282,"vw":18.698147},{"c":18.67,"h":18.7,"l":18.65,"n":34,"o":18.7,"t":"2026-10-19T13:25:00Z","v":1129,"vw":18.659333},{"c":18.545,"h":18.74,"l":18.51,"n":740,"o":18.64,"t":"2026-10-19T13:30:00Z","v":152375,"vw":18.609641},{"c":18.5585,"h":18.595,"l":18.54,"n":326,"o":18.545,"t":"2026-10-19T13:35:00Z","v":38702,"vw":18.567435},{"c":18.545,"h":18.5777,"l":18.5399,"n":277,"o":18.55,"t":"2026-10-19T13:40:00Z","v":43705,"vw":18.553615},{"c":18.5451,"h":18.55,"l":18.525,"n":425,"o":18.54,"t":"2026-10-19T13:45:00Z","v":74751,"vw":18.532538},{"c":18.4397,"h":18.55,"l":18.4322,"n":752,"o":18.545,"t":"2026-10-19T13:50:00Z","v":142566,"vw":18.486985},{"c":18.446,"h":18.446,"l":18.4,"n":630,"o":18.4339,"t":"2026-10-19T13:55:00Z","v":95041,"vw":18.422104},{"c":18.445,"h":18.455,"l":18.42,"n":652,"o":18.445,"t":"2026-10-19T14:00:00Z","v":70297,"vw":18.433335},{"c":18.435,"h":18.47,"l":18.435,"n":370,"o":18.445,"t":"2026-10-19T14:05:00Z","v":46903,"vw":18.455235},{"c":18.455,"h":18.46,"l":18.435,"n":298,"o":18.435,"t":"2026-10-19T14:10:00Z","v":32242,"vw":18.447617},{"c":18.44,"h":18.48,"l":18.44,"n":336,"o":18.46,"t":"2026-10-19T14:15:00Z","v":45401,"vw":18.460194},{"c":18.42,"h":18.445,"l":18.41,"n":303,"o":18.43,"t":"2026-10-19T14:20:00Z","v":50451,"vw":18.424591},{"c":18.415,"h":18.43,"l":18.4,"n":330,"o":18.43,"t":"2026-10-19T14:25:00Z","v":35350,"vw":18.413592},{"c":18.395,"h":18.415,"l":18.385,"n":390,"o":18.415,"t":"2026-10-19T14:30:00Z","v":71264,"vw":18.397854},{"c":18.415,"h":18.42,"l":18.385,"n":323,"o":18.395,"t":"2026-10-19T14:35:00Z","v":58127,"vw":18.405837},{"c":18.375,"h":18.415,"l":18.37,"n":378,"o":18.415,"t":"2026-10-19T14:40:00Z","v":70531,"vw":18.384889},{"c":18.3772,"h":18.38,"l":18.37,"n":188,"o":18.375,"t":"2026-10-19T14:45:00Z","v":31583,"vw":18.375072},{"c":18.355,"h":18.375,"l":18.345,"n":464,"o":18.375,"t":"2026-10-19T14:50:00Z","v":109064,"vw":18.353839},{"c":18.39,"h":18.39,"l":18.355,"n":378,"o":18.355,"t":"2026-10-19T14:55:00Z","v":67897,"vw":18.372578},{"c":18.39,"h":18.4,"l":18.38,"n":380,"o":18.385,"t":"2026-10-19T15:00:00Z","v":55712,"vw":18.388935},{"c":18.4,"h":18.4,"l":18.38,"n":176,"o":18.39,"t":"2026-10-19T15:05:00Z","v":18948,"vw":18.391855},{"c":18.405,"h":18.4081,"l":18.4,"n":137,"o":18.4025,"t":"2026-10-19T15:10:00Z","v":13990,"vw":18.404825},{"c":18.415,"h":18.42,"l":18.4,"n":260,"o":18.405,"t":"2026-10-19T15:15:00Z","v":37815,"vw":18.411574},{"c":18.44,"h":18.445,"l":18.41,"n":243,"o":18.415,"t":"2026-10-19T15:20:00Z","v":33342,"vw":18.422705},{"c":18.445,"h":18.45,"l":18.43,"n":268,"o":18.445,"t":"2026-10-19T15:25:00Z","v":30160,"vw":18.441425},{"c":18.41,"h":18.445,"l":18.41,"n":162,"o":18.4426,"t":"2026-10-19T15:30:00Z","v":19642,"vw":18.42223},{"c":18.385,"h":18.4161,"l":18.385,"n":217,"o":18.415,"t":"2026-10-19T15:35:00Z","v":33756,"vw":18.399632},{"c":18.3714,"h":18.385,"l":18.37,"n":214,"o":18.385,"t":"2026-10-19T15:40:00Z","v":30824,"vw":18.37823},{"c":18.385,"h":18.385,"l":18.37,"n":254,"o":18.375,"t":"2026-10-19T15:45:00Z","v":61606,"vw":18.377678},{"c":18.385,"h":18.4,"l":18.37,"n":268,"o":18.385,"t":"2026-10-19T15:50:00Z","v":39422,"vw":18.383668},{"c":18.41,"h":18.415,"l":18.38,"n":278,"o":18.385,"t":"2026-10-19T15:55:00Z","v":48169,"vw":18.400064},{"c":18.385,"h":18.415,"l":18.375,"n":298,"o":18.415,"t":"2026-10-19T16:00:00Z","v":51812,"vw":18.391812},{"c":18.385,"h":18.385,"l":18.375,"n":206,"o":18.385,"t":"2026-10-19T16:05:00Z","v":22531,"vw":18.380563},{"c":18.385,"h":18.39,"l":18.375,"n":230,"o":18.385,"t":"2026-10-19T16:10:00Z","v":32677,"vw":18.382346},{"c":18.405,"h":18.4056,"l":18.38,"n":179,"o":18.385,"t":"2026-10-19T16:15:00Z","v":24177,"vw":18.393666},{"c":18.405,"h":18.415,"l":18.4,"n":192,"o":18.405,"t":"2026-10-19T16:20:00Z","v":39154,"vw":18.403202},{"c":18.405,"h":18.41,"l":18.39,"n":195,"o":18.4,"t":"2026-10-19T16:25:00Z","v":27904,"vw":18.40105},{"c":18.395,"h":18.4059,"l":18.385,"n":211,"o":18.4,"t":"2026-10-19T16:30:00Z","v":36523,"vw":18.398505},{"c":18.385,"h":18.4,"l":18.385,"n":127,"o":18.395,"t":"2026-10-19T16:35:00Z","v":10081,"vw":18.390861},{"c":18.395,"h":18.395,"l":18.38,"n":197,"o":18.385,"t":"2026-10-19T16:40:00Z","v":26739,"vw":18.388214},{"c":18.385,"h":18.395,"l":18.38,"n":193,"o":18.39,"t":"2026-10-19T16:45:00Z","v":24023,"vw":18.388482},{"c":18.395,"h":18.4,"l":18.385,"n":189,"o":18.385,"t":"2026-10-19T16:50:00Z","v":29582,"vw":18.395007},{"c":18.4199,"h":18.42,"l":18.395,"n":217,"o":18.4,"t":"2026-10-19T16:55:00Z","v":20572,"vw":18.408425},{"c":18.425,"h":18.435,"l":18.4101,"n":262,"o":18.415,"t":"2026-10-19T17:00:00Z","v":32761,"vw":18.42015},{"c":18.425,"h":18.44,"l":18.42,"n":330,"o":18.425,"t":"2026-10-19T17:05:00Z","v":46522,"vw":18.430971},{"c":18.415,"h":18.43,"l":18.415,"n":204,"o":18.425,"t":"2026-10-19T17:10:00Z","v":31351,"vw":18.425115},{"c":18.425,"h":18.43,"l":18.41,"n":125,"o":18.415,"t":"2026-10-19T17:15:00Z","v":27978,"vw":18.423155},{"c":18.425,"h":18.43,"l":18.415,"n":232,"o":18.425,"t":"2026-10-19T17:20:00Z","v":27076,"vw":18.423126},{"c":18.435,"h":18.44,"l":18.425,"n":231,"o":18.43,"t":"2026-10-19T17:25:00Z","v":25738,"vw":18.432486},{"c":18.435,"h":18.45,"l":18.43,"n":207,"o":18.4351,"t":"2026-10-19T17:30:00Z","v":40768,"vw":18.438653},{"c":18.445,"h":18.455,"l":18.425,"n":266,"o":18.435,"t":"2026-10-19T17:35:00Z","v":35345,"vw":18.440875},{"c":18.455,"h":18.47,"l":18.44,"n":278,"o":18.45,"t":"2026-10-19T17:40:00Z","v":51703,"vw":18.453859},{"c":18.455,"h":18.465,"l":18.45,"n":387,"o":18.46,"t":"2026-10-19T17:45:00Z","v":86955,"vw":18.459632},{"c":18.455,"h":18.46,"l":18.445,"n":221,"o":18.46,"t":"2026-10-19T17:50:00Z","v":37666,"vw":18.451154},{"c":18.455,"h":18.47,"l":18.45,"n":271,"o":18.4501,"t":"2026-10-19T17:55:00Z","v":54943,"vw":18.4575},{"c":18.455,"h":18.465,"l":18.44,"n":330,"o":18.455,"t":"2026-10-19T18:00:00Z","v":53212,"vw":18.453208},{"c":18.435,"h":18.455,"l":18.435,"n":191,"o":18.455,"t":"2026-10-19T18:05:00Z","v":46648,"vw":18.442938},{"c":18.435,"h":18.44,"l":18.425,"n":231,"o":18.435,"t":"2026-10-19T18:10:00Z","v":33753,"vw":18.4313},{"c":18.465,"h":18.4698,"l":18.44,"n":264,"o":18.44,"t":"2026-10-19T18:15:00Z","v":38325,"vw":18.454886},{"c":18.465,"h":18.4797,"l":18.46,"n":195,"o":18.465,"t":"2026-10-19T18:20:00Z","v":36806,"vw":18.467943},{"c":18.46,"h":18.475,"l":18.45,"n":245,"o":18.475,"t":"2026-10-19T18:25:00Z","v":36387,"vw":18.465112},{"c":18.465,"h":18.47,"l":18.46,"n":98,"o":18.47,"t":"2026-10-19T18:30:00Z","v":7746,"vw":18.465107},{"c":18.465,"h":18.47,"l":18.46,"n":112,"o":18.465,"t":"2026-10-19T18:35:00Z","v":15208,"vw":18.465929},{"c":18.46,"h":18.47,"l":18.455,"n":168,"o":18.465,"t":"2026-10-19T18:40:00Z","v":23165,"vw":18.460279},{"c":18.465,"h":18.47,"l":18.46,"n":122,"o":18.465,"t":"2026-10-19T18:45:00Z","v":13890,"vw":18.465451},{"c":18.47,"h":18.47,"l":18.46,"n":150,"o":18.465,"t":"2026-10-19T18:50:00Z","v":16528,"vw":18.465772},{"c":18.46,"h":18.47,"l":18.455,"n":272,"o":18.465,"t":"2026-10-19T18:55:00Z","v":32169,"vw":18.460984},{"c":18.465,"h":18.47,"l":18.45,"n":166,"o":18.46,"t":"2026-10-19T19:00:00Z","v":18840,"vw":18.462023},{"c":18.435,"h":18.46,"l":18.435,"n":256,"o":18.46,"t":"2026-10-19T19:05:00Z","v":56145,"vw":18.451092},{"c":18.435,"h":18.4487,"l":18.43,"n":242,"o":18.435,"t":"2026-10-19T19:10:00Z","v":85037,"vw":18.439713},{"c":18.435,"h":18.44,"l":18.43,"n":94,"o":18.44,"t":"2026-10-19T19:15:00Z","v":13989,"vw":18.434677},{"c":18.44,"h":18.445,"l":18.425,"n":360,"o":18.435,"t":"2026-10-19T19:20:00Z","v":64419,"vw":18.437817},{"c":18.435,"h":18.45,"l":18.4324,"n":223,"o":18.445,"t":"2026-10-19T19:25:00Z","v":30586,"vw":18.440678},{"c":18.425,"h":18.435,"l":18.42,"n":314,"o":18.435,"t":"2026-10-19T19:30:00Z","v":37564,"vw":18.42804},{"c":18.415,"h":18.43,"l":18.41,"n":363,"o":18.43,"t":"2026-10-19T19:35:00Z","v":50620,"vw":18.421257},{"c":18.435,"h":18.44,"l":18.41,"n":453,"o":18.415,"t":"2026-10-19T19:40:00Z","v":54380,"vw":18.427782},{"c":18.455,"h":18.46,"l":18.435,"n":464,"o":18.4399,"t":"2026-10-19T19:45:00Z","v":49881,"vw":18.451038},{"c":18.44,"h":18.46,"l":18.44,"n":745,"o":18.45,"t":"2026-10-19T19:50:00Z","v":115489,"vw":18.451252},{"c":18.42,"h":18.445,"l":18.4,"n":1540,"o":18.44,"t":"2026-10-19T19:55:00Z","v":268064,"vw":18.422474},{"c":18.4004,"h":18.41,"l":18.4004,"n":13,"o":18.41,"t":"2026-10-19T20:00:00Z","v":221121,"vw":18.409995},{"c":18.44,"h":18.45,"l":18.44,"n":9,"o":18.45,"t":"2026-10-19T20:05:00Z","v":1144,"vw":18.44723},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-19T20:35:00Z","v":802,"vw":18.41},{"c":18.4001,"h":18.4001,"l":18.4001,"n":1,"o":18.4001,"t":"2026-10-19T20:45:00Z","v":245,"vw":18.4001},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-19T21:00:00Z","v":100,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-19T21:10:00Z","v":651,"vw":18.45},{"c":18.4416,"h":18.4416,"l":18.4416,"n":1,"o":18.4416,"t":"2026-10-19T21:35:00Z","v":3500,"vw":18.4416},{"c":18.45,"h":18.45,"l":18.45,"n":4,"o":18.45,"t":"2026-10-19T22:00:00Z","v":349,"vw":18.45},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-19T22:10:00Z","v":300,"vw":18.46},{"c":18.4101,"h":18.4101,"l":18.4101,"n":1,"o":18.4101,"t":"2026-10-19T23:15:00Z","v":100,"vw":18.4101},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-19T23:50:00Z","v":250,"vw":18.65},{"c":18.36,"h":18.36,"l":18.36,"n":4,"o":18.36,"t":"2026-10-20T09:10:00Z","v":898,"vw":18.36},{"c":18.55,"h":18.55,"l":18.55,"n":5,"o":18.55,"t":"2026-10-20T10:30:00Z","v":500,"vw":18.55},{"c":18.4011,"h":18.45,"l":18.4011,"n":5,"o":18.45,"t":"2026-10-20T11:00:00Z","v":3237,"vw":18.404156},{"c":18.4008,"h":18.4008,"l":18.4,"n":6,"o":18.4,"t":"2026-10-20T11:45:00Z","v":703,"vw":18.400172},{"c":18.4054,"h":18.4054,"l":18.4,"n":2,"o":18.4,"t":"2026-10-20T11:50:00Z","v":300,"vw":18.4018},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-20T12:10:00Z","v":1356,"vw":18.44},{"c":18.45,"h":18.45,"l":18.42,"n":7,"o":18.42,"t":"2026-10-20T12:40:00Z","v":1559,"vw":18.446301},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-20T12:45:00Z","v":107,"vw":18.46},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-20T12:50:00Z","v":101,"vw":18.45},{"c":18.533,"h":18.533,"l":18.533,"n":1,"o":18.533,"t":"2026-10-20T12:55:00Z","v":350,"vw":18.533},{"c":18.49,"h":18.49,"l":18.49,"n":4,"o":18.49,"t":"2026-10-20T13:00:00Z","v":240,"vw":18.49},{"c":18.44,"h":18.5,"l":18.44,"n":17,"o":18.5,"t":"2026-10-20T13:10:00Z","v":2834,"vw":18.46659},{"c":18.4331,"h":18.4331,"l":18.4331,"n":2,"o":18.4331,"t":"2026-10-20T13:20:00Z","v":288,"vw":18.4331},{"c":18.45,"h":18.48,"l":18.44,"n":13,"o":18.44,"t":"2026-10-20T13:25:00Z","v":2709,"vw":18.446116},{"c":18.4723,"h":18.5,"l":18.37,"n":566,"o":18.45,"t":"2026-10-20T13:30:00Z","v":150182,"vw":18.4408},{"c":18.6176,"h":18.62,"l":18.48,"n":616,"o":18.48,"t":"2026-10-20T13:35:00Z","v":116012,"vw":18.563097},{"c":18.575,"h":18.65,"l":18.54,"n":523,"o":18.62,"t":"2026-10-20T13:40:00Z","v":65439,"vw":18.591582},{"c":18.625,"h":18.64,"l":18.57,"n":543,"o":18.58,"t":"2026-10-20T13:45:00Z","v":78177,"vw":18.602395},{"c":18.605,"h":18.63,"l":18.595,"n":377,"o":18.625,"t":"2026-10-20T13:50:00Z","v":46155,"vw":18.615938},{"c":18.6351,"h":18.6351,"l":18.595,"n":275,"o":18.605,"t":"2026-10-20T13:55:00Z","v":70279,"vw":18.612342},{"c":18.595,"h":18.65,"l":18.585,"n":275,"o":18.63,"t":"2026-10-20T14:00:00Z","v":36373,"vw":18.625769},{"c":18.595,"h":18.61,"l":18.57,"n":415,"o":18.595,"t":"2026-10-20T14:05:00Z","v":80204,"vw":18.596149},{"c":18.6,"h":18.605,"l":18.58,"n":224,"o":18.6,"t":"2026-10-20T14:10:00Z","v":33166,"vw":18.591135},{"c":18.63,"h":18.64,"l":18.59,"n":321,"o":18.6,"t":"2026-10-20T14:15:00Z","v":63830,"vw":18.614265},{"c":18.65,"h":18.67,"l":18.615,"n":229,"o":18.615,"t":"2026-10-20T14:20:00Z","v":31515,"vw":18.641323},{"c":18.6789,"h":18.69,"l":18.64,"n":662,"o":18.65,"t":"2026-10-20T14:25:00Z","v":223499,"vw":18.672863},{"c":18.66,"h":18.695,"l":18.66,"n":261,"o":18.68,"t":"2026-10-20T14:30:00Z","v":68014,"vw":18.681817},{"c":18.655,"h":18.67,"l":18.64,"n":262,"o":18.66,"t":"2026-10-20T14:35:00Z","v":26303,"vw":18.655671},{"c":18.68,"h":18.69,"l":18.65,"n":186,"o":18.6511,"t":"2026-10-20T14:40:00Z","v":28759,"vw":18.674594},{"c":18.66,"h":18.6796,"l":18.66,"n":300,"o":18.675,"t":"2026-10-20T14:45:00Z","v":35059,"vw":18.665502},{"c":18.695,"h":18.695,"l":18.66,"n":249,"o":18.66,"t":"2026-10-20T14:50:00Z","v":33385,"vw":18.682505},{"c":18.71,"h":18.715,"l":18.6912,"n":251,"o":18.695,"t":"2026-10-20T14:55:00Z","v":58719,"vw":18.702978},{"c":18.705,"h":18.71,"l":18.685,"n":218,"o":18.705,"t":"2026-10-20T15:00:00Z","v":37436,"vw":18.695819},{"c":18.7,"h":18.71,"l":18.685,"n":234,"o":18.7057,"t":"2026-10-20T15:05:00Z","v":38746,"vw":18.699887},{"c":18.7,"h":18.715,"l":18.675,"n":299,"o":18.695,"t":"2026-10-20T15:10:00Z","v":36816,"vw":18.694358},{"c":18.715,"h":18.73,"l":18.7001,"n":215,"o":18.71,"t":"2026-10-20T15:15:00Z","v":33963,"vw":18.7165},{"c":18.715,"h":18.725,"l":18.71,"n":169,"o":18.715,"t":"2026-10-20T15:20:00Z","v":19491,"vw":18.716646},{"c":18.715,"h":18.72,"l":18.705,"n":142,"o":18.715,"t":"2026-10-20T15:25:00Z","v":26374,"vw":18.714226},{"c":18.705,"h":18.725,"l":18.695,"n":211,"o":18.72,"t":"2026-10-20T15:30:00Z","v":26802,"vw":18.710882},{"c":18.7076,"h":18.715,"l":18.6901,"n":279,"o":18.705,"t":"2026-10-20T15:35:00Z","v":72454,"vw":18.705286},{"c":18.72,"h":18.725,"l":18.71,"n":158,"o":18.71,"t":"2026-10-20T15:40:00Z","v":18156,"vw":18.718118},{"c":18.715,"h":18.729,"l":18.705,"n":202,"o":18.72,"t":"2026-10-20T15:45:00Z","v":27386,"vw":18.712876},{"c":18.6988,"h":18.72,"l":18.695,"n":204,"o":18.715,"t":"2026-10-20T15:50:00Z","v":28733,"vw":18.70928},{"c":18.685,"h":18.6999,"l":18.6838,"n":174,"o":18.695,"t":"2026-10-20T15:55:00Z","v":16894,"vw":18.691037},{"c":18.68,"h":18.69,"l":18.6701,"n":142,"o":18.69,"t":"2026-10-20T16:00:00Z","v":15431,"vw":18.677786},{"c":18.67,"h":18.685,"l":18.665,"n":151,"o":18.675,"t":"2026-10-20T16:05:00Z","v":20815,"vw":18.674511},{"c":18.675,"h":18.675,"l":18.655,"n":249,"o":18.6692,"t":"2026-10-20T16:10:00Z","v":27191,"vw":18.666732},{"c":18.67,"h":18.68,"l":18.67,"n":102,"o":18.675,"t":"2026-10-20T16:15:00Z","v":13479,"vw":18.674427},{"c":18.663,"h":18.6777,"l":18.66,"n":313,"o":18.675,"t":"2026-10-20T16:20:00Z","v":44154,"vw":18.666055},{"c":18.6801,"h":18.686,"l":18.6601,"n":124,"o":18.6601,"t":"2026-10-20T16:25:00Z","v":14383,"vw":18.676846},{"c":18.68,"h":18.695,"l":18.68,"n":209,"o":18.68,"t":"2026-10-20T16:30:00Z","v":28478,"vw":18.687264},{"c":18.675,"h":18.695,"l":18.675,"n":115,"o":18.685,"t":"2026-10-20T16:35:00Z","v":9733,"vw":18.686948},{"c":18.675,"h":18.685,"l":18.66,"n":158,"o":18.675,"t":"2026-10-20T16:40:00Z","v":30012,"vw":18.671545},{"c":18.675,"h":18.675,"l":18.67,"n":73,"o":18.675,"t":"2026-10-20T16:45:00Z","v":7350,"vw":18.674307},{"c":18.645,"h":18.68,"l":18.64,"n":186,"o":18.675,"t":"2026-10-20T16:50:00Z","v":32705,"vw":18.656106},{"c":18.625,"h":18.6499,"l":18.62,"n":149,"o":18.6499,"t":"2026-10-20T16:55:00Z","v":33669,"vw":18.63766},{"c":18.635,"h":18.635,"l":18.625,"n":178,"o":18.63,"t":"2026-10-20T17:00:00Z","v":18004,"vw":18.628346},{"c":18.635,"h":18.64,"l":18.63,"n":110,"o":18.6327,"t":"2026-10-20T17:05:00Z","v":7459,"vw":18.636002},{"c":18.615,"h":18.63,"l":18.605,"n":180,"o":18.63,"t":"2026-10-20T17:10:00Z","v":63059,"vw":18.619636},{"c":18.615,"h":18.625,"l":18.615,"n":108,"o":18.62,"t":"2026-10-20T17:15:00Z","v":9023,"vw":18.622374},{"c":18.615,"h":18.62,"l":18.61,"n":112,"o":18.615,"t":"2026-10-20T17:20:00Z","v":15903,"vw":18.6168},{"c":18.625,"h":18.625,"l":18.61,"n":145,"o":18.615,"t":"2026-10-20T17:25:00Z","v":17116,"vw":18.614914},{"c":18.595,"h":18.625,"l":18.595,"n":164,"o":18.625,"t":"2026-10-20T17:30:00Z","v":20977,"vw":18.610564},{"c":18.596,"h":18.6,"l":18.59,"n":87,"o":18.595,"t":"2026-10-20T17:35:00Z","v":7453,"vw":18.595633},{"c":18.605,"h":18.61,"l":18.595,"n":103,"o":18.5998,"t":"2026-10-20T17:40:00Z","v":14227,"vw":18.601589},{"c":18.615,"h":18.62,"l":18.604,"n":170,"o":18.61,"t":"2026-10-20T17:45:00Z","v":19889,"vw":18.610057},{"c":18.625,"h":18.635,"l":18.61,"n":315,"o":18.615,"t":"2026-10-20T17:50:00Z","v":57621,"vw":18.627863},{"c":18.6263,"h":18.63,"l":18.62,"n":96,"o":18.625,"t":"2026-10-20T17:55:00Z","v":8700,"vw":18.623961},{"c":18.625,"h":18.64,"l":18.615,"n":205,"o":18.63,"t":"2026-10-20T18:00:00Z","v":19369,"vw":18.625585},{"c":18.625,"h":18.63,"l":18.61,"n":144,"o":18.63,"t":"2026-10-20T18:05:00Z","v":28154,"vw":18.625157},{"c":18.605,"h":18.62,"l":18.605,"n":119,"o":18.62,"t":"2026-10-20T18:10:00Z","v":20073,"vw":18.613614},{"c":18.596,"h":18.6084,"l":18.5941,"n":138,"o":18.6001,"t":"2026-10-20T18:15:00Z","v":21171,"vw":18.597786},{"c":18.595,"h":18.5974,"l":18.58,"n":203,"o":18.595,"t":"2026-10-20T18:20:00Z","v":31963,"vw":18.590831},{"c":18.58,"h":18.595,"l":18.57,"n":316,"o":18.595,"t":"2026-10-20T18:25:00Z","v":35961,"vw":18.576437},{"c":18.585,"h":18.59,"l":18.58,"n":135,"o":18.58,"t":"2026-10-20T18:30:00Z","v":16816,"vw":18.585117},{"c":18.56,"h":18.59,"l":18.56,"n":202,"o":18.59,"t":"2026-10-20T18:35:00Z","v":32284,"vw":18.577819},{"c":18.565,"h":18.5676,"l":18.55,"n":182,"o":18.56,"t":"2026-10-20T18:40:00Z","v":16388,"vw":18.560199},{"c":18.575,"h":18.58,"l":18.5612,"n":256,"o":18.565,"t":"2026-10-20T18:45:00Z","v":25422,"vw":18.569326},{"c":18.565,"h":18.5751,"l":18.56,"n":187,"o":18.5751,"t":"2026-10-20T18:50:00Z","v":30458,"vw":18.568024},{"c":18.545,"h":18.565,"l":18.54,"n":350,"o":18.565,"t":"2026-10-20T18:55:00Z","v":111081,"vw":18.550402},{"c":18.546,"h":18.56,"l":18.54,"n":198,"o":18.545,"t":"2026-10-20T19:00:00Z","v":32493,"vw":18.551049},{"c":18.5494,"h":18.555,"l":18.5329,"n":244,"o":18.54,"t":"2026-10-20T19:05:00Z","v":26072,"vw":18.544221},{"c":18.545,"h":18.55,"l":18.54,"n":135,"o":18.545,"t":"2026-10-20T19:10:00Z","v":14981,"vw":18.543941},{"c":18.565,"h":18.565,"l":18.545,"n":186,"o":18.545,"t":"2026-10-20T19:15:00Z","v":18384,"vw":18.555501},{"c":18.535,"h":18.565,"l":18.535,"n":187,"o":18.56,"t":"2026-10-20T19:20:00Z","v":31325,"vw":18.549169},{"c":18.525,"h":18.5374,"l":18.515,"n":311,"o":18.535,"t":"2026-10-20T19:25:00Z","v":35162,"vw":18.526716},{"c":18.505,"h":18.5201,"l":18.5,"n":222,"o":18.52,"t":"2026-10-20T19:30:00Z","v":25602,"vw":18.512541},{"c":18.4924,"h":18.511,"l":18.4924,"n":322,"o":18.505,"t":"2026-10-20T19:35:00Z","v":41940,"vw":18.501663},{"c":18.535,"h":18.545,"l":18.49,"n":473,"o":18.495,"t":"2026-10-20T19:40:00Z","v":84635,"vw":18.517255},{"c":18.515,"h":18.54,"l":18.51,"n":316,"o":18.54,"t":"2026-10-20T19:45:00Z","v":44893,"vw":18.521662},{"c":18.515,"h":18.52,"l":18.5,"n":648,"o":18.51,"t":"2026-10-20T19:50:00Z","v":79528,"vw":18.510379},{"c":18.52,"h":18.535,"l":18.505,"n":1468,"o":18.515,"t":"2026-10-20T19:55:00Z","v":237482,"vw":18.519369},{"c":18.53,"h":18.54,"l":18.51,"n":15,"o":18.52,"t":"2026-10-20T20:00:00Z","v":241224,"vw":18.510476},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-20T20:30:00Z","v":1301,"vw":18.51},{"c":18.58,"h":18.59,"l":18.5,"n":19,"o":18.5,"t":"2026-10-21T08:00:00Z","v":841,"vw":18.569247},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-21T11:10:00Z","v":500,"vw":18.59},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T11:35:00Z","v":130,"vw":18.55},{"c":18.5799,"h":18.5799,"l":18.5778,"n":2,"o":18.5778,"t":"2026-10-21T12:55:00Z","v":1100,"vw":18.577991},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-21T13:00:00Z","v":114,"vw":18.56},{"c":18.52,"h":18.53,"l":18.52,"n":6,"o":18.52,"t":"2026-10-21T13:10:00Z","v":1000,"vw":18.522515},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-21T13:20:00Z","v":165,"vw":18.57},{"c":18.53,"h":18.54,"l":18.53,"n":17,"o":18.54,"t":"2026-10-21T13:25:00Z","v":562,"vw":18.536815},{"c":18.4341,"h":18.58,"l":18.42,"n":663,"o":18.555,"t":"2026-10-21T13:30:00Z","v":109054,"vw":18.478102},{"c":18.475,"h":18.489,"l":18.4359,"n":343,"o":18.4359,"t":"2026-10-21T13:35:00Z","v":57728,"vw":18.465608},{"c":18.495,"h":18.51,"l":18.46,"n":301,"o":18.47,"t":"2026-10-21T13:40:00Z","v":27971,"vw":18.479329},{"c":18.505,"h":18.515,"l":18.488,"n":279,"o":18.498,"t":"2026-10-21T13:45:00Z","v":55749,"vw":18.502191},{"c":18.4976,"h":18.509,"l":18.49,"n":155,"o":18.5005,"t":"2026-10-21T13:50:00Z","v":16972,"vw":18.499027},{"c":18.475,"h":18.4999,"l":18.465,"n":834,"o":18.495,"t":"2026-10-21T13:55:00Z","v":207889,"vw":18.474054},{"c":18.445,"h":18.48,"l":18.43,"n":262,"o":18.475,"t":"2026-10-21T14:00:00Z","v":30028,"vw":18.44911},{"c":18.36,"h":18.425,"l":18.36,"n":329,"o":18.425,"t":"2026-10-21T14:05:00Z","v":55920,"vw":18.391002},{"c":18.4091,"h":18.4091,"l":18.36,"n":216,"o":18.365,"t":"2026-10-21T14:10:00Z","v":21258,"vw":18.381354},{"c":18.395,"h":18.42,"l":18.39,"n":258,"o":18.4,"t":"2026-10-21T14:15:00Z","v":53491,"vw":18.404563},{"c":18.405,"h":18.4099,"l":18.39,"n":204,"o":18.4,"t":"2026-10-21T14:20:00Z","v":20516,"vw":18.395249},{"c":18.385,"h":18.41,"l":18.385,"n":207,"o":18.4,"t":"2026-10-21T14:25:00Z","v":27867,"vw":18.395349},{"c":18.42,"h":18.42,"l":18.3685,"n":553,"o":18.385,"t":"2026-10-21T14:30:00Z","v":110032,"vw":18.393123},{"c":18.42,"h":18.445,"l":18.41,"n":261,"o":18.415,"t":"2026-10-21T14:35:00Z","v":30416,"vw":18.423898},{"c":18.43,"h":18.4351,"l":18.42,"n":214,"o":18.425,"t":"2026-10-21T14:40:00Z","v":28983,"vw":18.426264},{"c":18.45,"h":18.46,"l":18.43,"n":288,"o":18.43,"t":"2026-10-21T14:45:00Z","v":36454,"vw":18.444947},{"c":18.435,"h":18.45,"l":18.43,"n":148,"o":18.45,"t":"2026-10-21T14:50:00Z","v":9729,"vw":18.441601},{"c":18.425,"h":18.44,"l":18.42,"n":219,"o":18.435,"t":"2026-10-21T14:55:00Z","v":39522,"vw":18.430095},{"c":18.405,"h":18.425,"l":18.4,"n":262,"o":18.42,"t":"2026-10-21T15:00:00Z","v":29422,"vw":18.412518},{"c":18.411,"h":18.4176,"l":18.4,"n":240,"o":18.405,"t":"2026-10-21T15:05:00Z","v":24753,"vw":18.409326},{"c":18.41,"h":18.425,"l":18.405,"n":250,"o":18.415,"t":"2026-10-21T15:10:00Z","v":27593,"vw":18.416036},{"c":18.385,"h":18.415,"l":18.38,"n":203,"o":18.415,"t":"2026-10-21T15:15:00Z","v":39697,"vw":18.395892},{"c":18.405,"h":18.4176,"l":18.39,"n":231,"o":18.39,"t":"2026-10-21T15:20:00Z","v":34666,"vw":18.402086},{"c":18.43,"h":18.435,"l":18.41,"n":263,"o":18.41,"t":"2026-10-21T15:25:00Z","v":28932,"vw":18.421759},{"c":18.425,"h":18.45,"l":18.425,"n":186,"o":18.4324,"t":"2026-10-21T15:30:00Z","v":32712,"vw":18.440649},{"c":18.4335,"h":18.44,"l":18.42,"n":161,"o":18.42,"t":"2026-10-21T15:35:00Z","v":13210,"vw":18.428844},{"c":18.415,"h":18.4351,"l":18.41,"n":169,"o":18.435,"t":"2026-10-21T15:40:00Z","v":25516,"vw":18.422715},{"c":18.425,"h":18.4261,"l":18.41,"n":202,"o":18.4151,"t":"2026-10-21T15:45:00Z","v":18313,"vw":18.420828},{"c":18.44,"h":18.446,"l":18.42,"n":195,"o":18.421,"t":"2026-10-21T15:50:00Z","v":39590,"vw":18.430241},{"c":18.45,"h":18.455,"l":18.44,"n":185,"o":18.44,"t":"2026-10-21T15:55:00Z","v":27912,"vw":18.446514},{"c":18.44,"h":18.46,"l":18.44,"n":312,"o":18.4401,"t":"2026-10-21T16:00:00Z","v":54105,"vw":18.450378},{"c":18.43,"h":18.455,"l":18.43,"n":183,"o":18.435,"t":"2026-10-21T16:05:00Z","v":14597,"vw":18.440979},{"c":18.445,"h":18.445,"l":18.425,"n":324,"o":18.43,"t":"2026-10-21T16:10:00Z","v":42884,"vw":18.430579},{"c":18.465,"h":18.47,"l":18.445,"n":214,"o":18.445,"t":"2026-10-21T16:15:00Z","v":26543,"vw":18.460374},{"c":18.465,"h":18.47,"l":18.46,"n":162,"o":18.465,"t":"2026-10-21T16:20:00Z","v":27942,"vw":18.46478},{"c":18.475,"h":18.475,"l":18.4613,"n":137,"o":18.47,"t":"2026-10-21T16:25:00Z","v":25753,"vw":18.467579},{"c":18.49,"h":18.49,"l":18.475,"n":133,"o":18.475,"t":"2026-10-21T16:30:00Z","v":14572,"vw":18.48475},{"c":18.51,"h":18.52,"l":18.47,"n":497,"o":18.49,"t":"2026-10-21T16:35:00Z","v":81443,"vw":18.505599},{"c":18.495,"h":18.5103,"l":18.48,"n":207,"o":18.51,"t":"2026-10-21T16:40:00Z","v":35592,"vw":18.494274},{"c":18.495,"h":18.5,"l":18.485,"n":123,"o":18.4913,"t":"2026-10-21T16:45:00Z","v":14768,"vw":18.489965},{"c":18.48,"h":18.5,"l":18.48,"n":137,"o":18.495,"t":"2026-10-21T16:50:00Z","v":10611,"vw":18.490263},{"c":18.485,"h":18.49,"l":18.48,"n":132,"o":18.485,"t":"2026-10-21T16:55:00Z","v":23523,"vw":18.484656},{"c":18.48,"h":18.495,"l":18.475,"n":230,"o":18.485,"t":"2026-10-21T17:00:00Z","v":50386,"vw":18.481226},{"c":18.49,"h":18.49,"l":18.47,"n":123,"o":18.475,"t":"2026-10-21T17:05:00Z","v":14667,"vw":18.480456},{"c":18.475,"h":18.49,"l":18.47,"n":87,"o":18.49,"t":"2026-10-21T17:10:00Z","v":17469,"vw":18.478752},{"c":18.465,"h":18.4776,"l":18.465,"n":151,"o":18.475,"t":"2026-10-21T17:15:00Z","v":22941,"vw":18.47137},{"c":18.475,"h":18.476,"l":18.46,"n":113,"o":18.4602,"t":"2026-10-21T17:20:00Z","v":14769,"vw":18.467281},{"c":18.475,"h":18.48,"l":18.47,"n":93,"o":18.475,"t":"2026-10-21T17:25:00Z","v":17198,"vw":18.474258},{"c":18.485,"h":18.485,"l":18.47,"n":138,"o":18.475,"t":"2026-10-21T17:30:00Z","v":12852,"vw":18.476547},{"c":18.465,"h":18.485,"l":18.4601,"n":97,"o":18.485,"t":"2026-10-21T17:35:00Z","v":12799,"vw":18.46753},{"c":18.4711,"h":18.48,"l":18.47,"n":207,"o":18.47,"t":"2026-10-21T17:40:00Z","v":36601,"vw":18.476693},{"c":18.475,"h":18.48,"l":18.47,"n":83,"o":18.475,"t":"2026-10-21T17:45:00Z","v":16863,"vw":18.476327},{"c":18.475,"h":18.495,"l":18.47,"n":328,"o":18.47,"t":"2026-10-21T17:50:00Z","v":25770,"vw":18.483647},{"c":18.465,"h":18.4861,"l":18.46,"n":123,"o":18.48,"t":"2026-10-21T17:55:00Z","v":31729,"vw":18.46921},{"c":18.455,"h":18.4675,"l":18.455,"n":138,"o":18.465,"t":"2026-10-21T18:00:00Z","v":22778,"vw":18.46006},{"c":18.4403,"h":18.4599,"l":18.44,"n":73,"o":18.455,"t":"2026-10-21T18:05:00Z","v":5121,"vw":18.450164},{"c":18.46,"h":18.46,"l":18.445,"n":96,"o":18.445,"t":"2026-10-21T18:10:00Z","v":28456,"vw":18.452015},{"c":18.45,"h":18.46,"l":18.45,"n":92,"o":18.4599,"t":"2026-10-21T18:15:00Z","v":13801,"vw":18.454776},{"c":18.44,"h":18.455,"l":18.44,"n":131,"o":18.455,"t":"2026-10-21T18:20:00Z","v":19022,"vw":18.447409},{"c":18.435,"h":18.4489,"l":18.425,"n":172,"o":18.445,"t":"2026-10-21T18:25:00Z","v":37239,"vw":18.437509},{"c":18.445,"h":18.445,"l":18.43,"n":126,"o":18.435,"t":"2026-10-21T18:30:00Z","v":12983,"vw":18.440947},{"c":18.431,"h":18.445,"l":18.42,"n":135,"o":18.445,"t":"2026-10-21T18:35:00Z","v":28325,"vw":18.433406},{"c":18.43,"h":18.44,"l":18.43,"n":113,"o":18.435,"t":"2026-10-21T18:40:00Z","v":28733,"vw":18.432454},{"c":18.395,"h":18.4351,"l":18.395,"n":339,"o":18.435,"t":"2026-10-21T18:45:00Z","v":39554,"vw":18.415541},{"c":18.392,"h":18.405,"l":18.392,"n":98,"o":18.4,"t":"2026-10-21T18:50:00Z","v":11885,"vw":18.398149},{"c":18.37,"h":18.4,"l":18.37,"n":377,"o":18.395,"t":"2026-10-21T18:55:00Z","v":46872,"vw":18.380965},{"c":18.365,"h":18.385,"l":18.35,"n":334,"o":18.375,"t":"2026-10-21T19:00:00Z","v":42036,"vw":18.364787},{"c":18.37,"h":18.385,"l":18.355,"n":185,"o":18.365,"t":"2026-10-21T19:05:00Z","v":18267,"vw":18.375374},{"c":18.375,"h":18.385,"l":18.36,"n":240,"o":18.37,"t":"2026-10-21T19:10:00Z","v":29843,"vw":18.37344},{"c":18.395,"h":18.4,"l":18.3706,"n":244,"o":18.375,"t":"2026-10-21T19:15:00Z","v":47155,"vw":18.388252},{"c":18.395,"h":18.4199,"l":18.3901,"n":209,"o":18.395,"t":"2026-10-21T19:20:00Z","v":27050,"vw":18.403526},{"c":18.4088,"h":18.42,"l":18.395,"n":275,"o":18.4,"t":"2026-10-21T19:25:00Z","v":47125,"vw":18.401982},{"c":18.405,"h":18.41,"l":18.395,"n":266,"o":18.405,"t":"2026-10-21T19:30:00Z","v":46903,"vw":18.403684},{"c":18.395,"h":18.405,"l":18.385,"n":322,"o":18.405,"t":"2026-10-21T19:35:00Z","v":54834,"vw":18.392614},{"c":18.395,"h":18.4,"l":18.39,"n":207,"o":18.395,"t":"2026-10-21T19:40:00Z","v":23158,"vw":18.395046},{"c":18.395,"h":18.4,"l":18.39,"n":209,"o":18.395,"t":"2026-10-21T19:45:00Z","v":29034,"vw":18.394541},{"c":18.395,"h":18.415,"l":18.39,"n":513,"o":18.395,"t":"2026-10-21T19:50:00Z","v":75654,"vw":18.404322},{"c":18.38,"h":18.4,"l":18.38,"n":783,"o":18.395,"t":"2026-10-21T19:55:00Z","v":93571,"vw":18.389637},{"c":18.4,"h":18.4,"l":18.4,"n":17,"o":18.4,"t":"2026-10-21T20:00:00Z","v":166086,"vw":18.4},{"c":18.4431,"h":18.4431,"l":18.4431,"n":1,"o":18.4431,"t":"2026-10-21T20:05:00Z","v":1000,"vw":18.4431},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-21T20:20:00Z","v":107,"vw":18.43},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-21T20:30:00Z","v":193,"vw":18.4},{"c":18.3805,"h":18.4,"l":18.3805,"n":4,"o":18.4,"t":"2026-10-21T20:35:00Z","v":2832,"vw":18.396327},{"c":18.3846,"h":18.3846,"l":18.3846,"n":2,"o":18.3846,"t":"2026-10-21T20:40:00Z","v":201,"vw":18.3846},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-21T20:55:00Z","v":1150,"vw":18.4},{"c":18.42,"h":18.42,"l":18.4,"n":6,"o":18.4,"t":"2026-10-21T21:00:00Z","v":743,"vw":18.404516},{"c":18.3743,"h":18.3743,"l":18.3743,"n":2,"o":18.3743,"t":"2026-10-21T21:30:00Z","v":252,"vw":18.3743},{"c":18.4267,"h":18.4267,"l":18.4267,"n":1,"o":18.4267,"t":"2026-10-21T21:55:00Z","v":1000,"vw":18.4267},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-21T22:15:00Z","v":2700,"vw":18.43},{"c":18.4046,"h":18.4046,"l":18.4,"n":6,"o":18.4,"t":"2026-10-21T22:20:00Z","v":498,"vw":18.402217},{"c":18.36,"h":18.4,"l":18.36,"n":3,"o":18.4,"t":"2026-10-21T22:40:00Z","v":2520,"vw":18.379968},{"c":18.38,"h":18.38,"l":18.38,"n":11,"o":18.38,"t":"2026-10-21T23:50:00Z","v":601,"vw":18.38},{"c":18.4,"h":18.4,"l":18.39,"n":6,"o":18.39,"t":"2026-10-22T08:00:00Z","v":2214,"vw":18.399411},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-22T09:10:00Z","v":1000,"vw":18.37},{"c":18.37,"h":18.37,"l":18.37,"n":12,"o":18.37,"t":"2026-10-22T11:00:00Z","v":1043,"vw":18.37},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-22T11:05:00Z","v":101,"vw":18.45},{"c":18.3717,"h":18.3717,"l":18.3717,"n":4,"o":18.3717,"t":"2026-10-22T11:35:00Z","v":1003,"vw":18.3717},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-22T11:40:00Z","v":100,"vw":18.4},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-22T11:50:00Z","v":106,"vw":18.4},{"c":18.4051,"h":18.4051,"l":18.4051,"n":1,"o":18.4051,"t":"2026-10-22T11:55:00Z","v":550,"vw":18.4051},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-22T12:00:00Z","v":102,"vw":18.41},{"c":18.39,"h":18.39,"l":18.39,"n":7,"o":18.39,"t":"2026-10-22T12:15:00Z","v":111,"vw":18.39},{"c":18.3762,"h":18.3762,"l":18.3762,"n":1,"o":18.3762,"t":"2026-10-22T12:30:00Z","v":1000,"vw":18.3762},{"c":18.3762,"h":18.3762,"l":18.3762,"n":1,"o":18.3762,"t":"2026-10-22T12:35:00Z","v":2000,"vw":18.3762},{"c":18.357,"h":18.4099,"l":18.357,"n":36,"o":18.4099,"t":"2026-10-22T12:50:00Z","v":7990,"vw":18.397547},{"c":18.35,"h":18.36,"l":18.35,"n":44,"o":18.36,"t":"2026-10-22T13:15:00Z","v":1282,"vw":18.351936},{"c":18.34,"h":18.35,"l":18.34,"n":17,"o":18.35,"t":"2026-10-22T13:25:00Z","v":1623,"vw":18.349355},{"c":18.465,"h":18.468,"l":18.31,"n":744,"o":18.35,"t":"2026-10-22T13:30:00Z","v":140624,"vw":18.368215},{"c":18.48,"h":18.515,"l":18.46,"n":422,"o":18.47,"t":"2026-10-22T13:35:00Z","v":65993,"vw":18.479358},{"c":18.555,"h":18.57,"l":18.48,"n":353,"o":18.48,"t":"2026-10-22T13:40:00Z","v":45869,"vw":18.533156},{"c":18.605,"h":18.62,"l":18.5524,"n":311,"o":18.5524,"t":"2026-10-22T13:45:00Z","v":34707,"vw":18.584937},{"c":18.605,"h":18.625,"l":18.58,"n":501,"o":18.6,"t":"2026-10-22T13:50:00Z","v":104441,"vw":18.605461},{"c":18.66,"h":18.67,"l":18.605,"n":353,"o":18.605,"t":"2026-10-22T13:55:00Z","v":68256,"vw":18.647183},{"c":18.72,"h":18.72,"l":18.66,"n":375,"o":18.66,"t":"2026-10-22T14:00:00Z","v":50254,"vw":18.687291},{"c":18.7001,"h":18.74,"l":18.68,"n":284,"o":18.72,"t":"2026-10-22T14:05:00Z","v":70386,"vw":18.713207},{"c":18.715,"h":18.715,"l":18.67,"n":231,"o":18.7,"t":"2026-10-22T14:10:00Z","v":37865,"vw":18.696067},{"c":18.705,"h":18.71,"l":18.685,"n":388,"o":18.71,"t":"2026-10-22T14:15:00Z","v":39503,"vw":18.698445},{"c":18.725,"h":18.735,"l":18.7023,"n":196,"o":18.705,"t":"2026-10-22T14:20:00Z","v":27333,"vw":18.721719},{"c":18.716,"h":18.72,"l":18.7,"n":267,"o":18.72,"t":"2026-10-22T14:25:00Z","v":36467,"vw":18.703841},{"c":18.675,"h":18.73,"l":18.66,"n":240,"o":18.715,"t":"2026-10-22T14:30:00Z","v":21752,"vw":18.692668},{"c":18.66,"h":18.67,"l":18.63,"n":443,"o":18.67,"t":"2026-10-22T14:35:00Z","v":59680,"vw":18.648944},{"c":18.68,"h":18.69,"l":18.66,"n":329,"o":18.66,"t":"2026-10-22T14:40:00Z","v":95529,"vw":18.676559},{"c":18.682,"h":18.71,"l":18.67,"n":229,"o":18.69,"t":"2026-10-22T14:45:00Z","v":27829,"vw":18.693497},{"c":18.705,"h":18.71,"l":18.68,"n":186,"o":18.685,"t":"2026-10-22T14:50:00Z","v":22020,"vw":18.693442},{"c":18.71,"h":18.72,"l":18.695,"n":196,"o":18.705,"t":"2026-10-22T14:55:00Z","v":30420,"vw":18.709308},{"c":18.7,"h":18.725,"l":18.68,"n":235,"o":18.715,"t":"2026-10-22T15:00:00Z","v":34562,"vw":18.705965},{"c":18.6888,"h":18.71,"l":18.675,"n":166,"o":18.705,"t":"2026-10-22T15:05:00Z","v":21070,"vw":18.689596},{"c":18.7,"h":18.72,"l":18.6801,"n":320,"o":18.69,"t":"2026-10-22T15:10:00Z","v":59479,"vw":18.698054},{"c":18.705,"h":18.71,"l":18.695,"n":140,"o":18.705,"t":"2026-10-22T15:15:00Z","v":13796,"vw":18.702152},{"c":18.71,"h":18.715,"l":18.69,"n":243,"o":18.71,"t":"2026-10-22T15:20:00Z","v":31468,"vw":18.704028},{"c":18.7172,"h":18.73,"l":18.7,"n":272,"o":18.71,"t":"2026-10-22T15:25:00Z","v":37113,"vw":18.715732},{"c":18.745,"h":18.745,"l":18.715,"n":259,"o":18.715,"t":"2026-10-22T15:30:00Z","v":43464,"vw":18.732779},{"c":18.74,"h":18.755,"l":18.74,"n":221,"o":18.745,"t":"2026-10-22T15:35:00Z","v":53634,"vw":18.748448},{"c":18.715,"h":18.735,"l":18.715,"n":237,"o":18.73,"t":"2026-10-22T15:40:00Z","v":30104,"vw":18.722856},{"c":18.735,"h":18.745,"l":18.71,"n":203,"o":18.7198,"t":"2026-10-22T15:45:00Z","v":27661,"vw":18.731883},{"c":18.765,"h":18.77,"l":18.735,"n":235,"o":18.735,"t":"2026-10-22T15:50:00Z","v":39692,"vw":18.761056},{"c":18.7694,"h":18.78,"l":18.75,"n":275,"o":18.765,"t":"2026-10-22T15:55:00Z","v":28051,"vw":18.765278},{"c":18.77,"h":18.79,"l":18.77,"n":206,"o":18.77,"t":"2026-10-22T16:00:00Z","v":21621,"vw":18.77686},{"c":18.775,"h":18.78,"l":18.7611,"n":194,"o":18.77,"t":"2026-10-22T16:05:00Z","v":42251,"vw":18.773426},{"c":18.75,"h":18.7725,"l":18.74,"n":199,"o":18.7725,"t":"2026-10-22T16:10:00Z","v":32009,"vw":18.761229},{"c":18.755,"h":18.7692,"l":18.75,"n":192,"o":18.75,"t":"2026-10-22T16:15:00Z","v":29853,"vw":18.755931},{"c":18.775,"h":18.78,"l":18.75,"n":303,"o":18.755,"t":"2026-10-22T16:20:00Z","v":42738,"vw":18.766856},{"c":18.765,"h":18.78,"l":18.755,"n":240,"o":18.77,"t":"2026-10-22T16:25:00Z","v":37200,"vw":18.765542},{"c":18.785,"h":18.79,"l":18.76,"n":230,"o":18.76,"t":"2026-10-22T16:30:00Z","v":20518,"vw":18.774419},{"c":18.765,"h":18.785,"l":18.76,"n":216,"o":18.785,"t":"2026-10-22T16:35:00Z","v":25209,"vw":18.771416},{"c":18.755,"h":18.77,"l":18.75,"n":249,"o":18.765,"t":"2026-10-22T16:40:00Z","v":30275,"vw":18.759584},{"c":18.7601,"h":18.78,"l":18.75,"n":295,"o":18.755,"t":"2026-10-22T16:45:00Z","v":37037,"vw":18.764794},{"c":18.7797,"h":18.79,"l":18.765,"n":228,"o":18.765,"t":"2026-10-22T16:50:00Z","v":21178,"vw":18.77744},{"c":18.775,"h":18.785,"l":18.77,"n":233,"o":18.775,"t":"2026-10-22T16:55:00Z","v":40950,"vw":18.775849},{"c":18.765,"h":18.78,"l":18.755,"n":293,"o":18.77,"t":"2026-10-22T17:00:00Z","v":41820,"vw":18.764081},{"c":18.74,"h":18.765,"l":18.74,"n":174,"o":18.765,"t":"2026-10-22T17:05:00Z","v":18643,"vw":18.753605},{"c":18.735,"h":18.75,"l":18.73,"n":149,"o":18.75,"t":"2026-10-22T17:10:00Z","v":16156,"vw":18.738123},{"c":18.75,"h":18.75,"l":18.73,"n":201,"o":18.735,"t":"2026-10-22T17:15:00Z","v":30889,"vw":18.734892},{"c":18.755,"h":18.7676,"l":18.74,"n":233,"o":18.74,"t":"2026-10-22T17:20:00Z","v":27800,"vw":18.755562},{"c":18.775,"h":18.78,"l":18.75,"n":271,"o":18.755,"t":"2026-10-22T17:25:00Z","v":87119,"vw":18.76789},{"c":18.78,"h":18.78,"l":18.76,"n":184,"o":18.77,"t":"2026-10-22T17:30:00Z","v":19530,"vw":18.766022},{"c":18.745,"h":18.775,"l":18.74,"n":259,"o":18.77,"t":"2026-10-22T17:35:00Z","v":35533,"vw":18.752741},{"c":18.755,"h":18.76,"l":18.735,"n":371,"o":18.745,"t":"2026-10-22T17:40:00Z","v":43179,"vw":18.750245},{"c":18.745,"h":18.77,"l":18.74,"n":433,"o":18.76,"t":"2026-10-22T17:45:00Z","v":36294,"vw":18.754161},{"c":18.745,"h":18.755,"l":18.735,"n":259,"o":18.74,"t":"2026-10-22T17:50:00Z","v":27255,"vw":18.741153},{"c":18.75,"h":18.76,"l":18.74,"n":300,"o":18.75,"t":"2026-10-22T17:55:00Z","v":31635,"vw":18.751892},{"c":18.74,"h":18.75,"l":18.73,"n":193,"o":18.7491,"t":"2026-10-22T18:00:00Z","v":20017,"vw":18.74124},{"c":18.745,"h":18.76,"l":18.735,"n":254,"o":18.745,"t":"2026-10-22T18:05:00Z","v":29166,"vw":18.746746},{"c":18.75,"h":18.76,"l":18.745,"n":180,"o":18.745,"t":"2026-10-22T18:10:00Z","v":26054,"vw":18.753087},{"c":18.775,"h":18.775,"l":18.75,"n":223,"o":18.755,"t":"2026-10-22T18:15:00Z","v":19816,"vw":18.761587},{"c":18.78,"h":18.78,"l":18.77,"n":143,"o":18.775,"t":"2026-10-22T18:20:00Z","v":15593,"vw":18.774627},{"c":18.775,"h":18.785,"l":18.765,"n":437,"o":18.77,"t":"2026-10-22T18:25:00Z","v":55300,"vw":18.773317},{"c":18.77,"h":18.77,"l":18.76,"n":226,"o":18.77,"t":"2026-10-22T18:30:00Z","v":23294,"vw":18.766595},{"c":18.765,"h":18.775,"l":18.76,"n":286,"o":18.7674,"t":"2026-10-22T18:35:00Z","v":37702,"vw":18.767301},{"c":18.765,"h":18.7772,"l":18.76,"n":227,"o":18.765,"t":"2026-10-22T18:40:00Z","v":37815,"vw":18.7682},{"c":18.78,"h":18.7899,"l":18.765,"n":271,"o":18.77,"t":"2026-10-22T18:45:00Z","v":34421,"vw":18.779762},{"c":18.765,"h":18.79,"l":18.765,"n":300,"o":18.785,"t":"2026-10-22T18:50:00Z","v":38211,"vw":18.778896},{"c":18.755,"h":18.775,"l":18.755,"n":275,"o":18.77,"t":"2026-10-22T18:55:00Z","v":40603,"vw":18.763288},{"c":18.76,"h":18.765,"l":18.755,"n":262,"o":18.755,"t":"2026-10-22T19:00:00Z","v":33292,"vw":18.757882},{"c":18.78,"h":18.79,"l":18.765,"n":393,"o":18.77,"t":"2026-10-22T19:05:00Z","v":49975,"vw":18.779243},{"c":18.775,"h":18.8,"l":18.775,"n":239,"o":18.785,"t":"2026-10-22T19:10:00Z","v":45491,"vw":18.789144},{"c":18.76,"h":18.7795,"l":18.755,"n":415,"o":18.775,"t":"2026-10-22T19:15:00Z","v":41890,"vw":18.766915},{"c":18.76,"h":18.775,"l":18.75,"n":232,"o":18.765,"t":"2026-10-22T19:20:00Z","v":21768,"vw":18.760938},{"c":18.755,"h":18.765,"l":18.75,"n":207,"o":18.755,"t":"2026-10-22T19:25:00Z","v":25571,"vw":18.757555},{"c":18.77,"h":18.78,"l":18.7535,"n":386,"o":18.755,"t":"2026-10-22T19:30:00Z","v":43148,"vw":18.762726},{"c":18.78,"h":18.78,"l":18.76,"n":751,"o":18.77,"t":"2026-10-22T19:35:00Z","v":129723,"vw":18.768271},{"c":18.775,"h":18.7992,"l":18.77,"n":566,"o":18.775,"t":"2026-10-22T19:40:00Z","v":79755,"vw":18.780254},{"c":18.76,"h":18.775,"l":18.74,"n":574,"o":18.77,"t":"2026-10-22T19:45:00Z","v":66022,"vw":18.750374},{"c":18.785,"h":18.805,"l":18.76,"n":1095,"o":18.765,"t":"2026-10-22T19:50:00Z","v":156154,"vw":18.77495},{"c":18.79,"h":18.805,"l":18.77,"n":1735,"o":18.79,"t":"2026-10-22T19:55:00Z","v":309898,"vw":18.787425},{"c":18.78,"h":18.79,"l":18.78,"n":13,"o":18.79,"t":"2026-10-22T20:00:00Z","v":364064,"vw":18.789988},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-22T20:10:00Z","v":103,"vw":18.73},{"c":18.7421,"h":18.7421,"l":18.7421,"n":1,"o":18.7421,"t":"2026-10-22T20:45:00Z","v":100,"vw":18.7421},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-22T20:50:00Z","v":100,"vw":18.73},{"c":18.6867,"h":18.6867,"l":18.6867,"n":1,"o":18.6867,"t":"2026-10-22T21:25:00Z","v":598,"vw":18.6867},{"c":18.68,"h":18.74,"l":18.68,"n":5,"o":18.74,"t":"2026-10-22T21:30:00Z","v":2229,"vw":18.707322},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-22T22:20:00Z","v":750,"vw":18.75}],"history":[{"c":21.72,"h":21.78,"l":21.63,"n":14494,"o":21.63,"t":"2024-10-21T04:00:00Z","v":2313174,"vw":21.716025},{"c":21.59,"h":21.71,"l":21.57,"n":14825,"o":21.7,"t":"2024-10-22T04:00:00Z","v":2429755,"vw":21.627789},{"c":21.5,"h":21.615,"l":21.41,"n":13106,"o":21.5,"t":"2024-10-23T04:00:00Z","v":2025363,"vw":21.506696},{"c":21.67,"h":21.69,"l":21.46,"n":12065,"o":21.48,"t":"2024-10-24T04:00:00Z","v":1951426,"vw":21.608109},{"c":21.58,"h":21.725,"l":21.54,"n":13286,"o":21.7,"t":"2024-10-25T04:00:00Z","v":2058033,"vw":21.607063},{"c":21.67,"h":21.69,"l":21.58,"n":13022,"o":21.59,"t":"2024-10-28T04:00:00Z","v":1886723,"vw":21.64709},{"c":21.57,"h":21.68,"l":21.54,"n":16957,"o":21.62,"t":"2024-10-29T04:00:00Z","v":2578742,"vw":21.587112},{"c":21.34,"h":22.05,"l":21.29,"n":23906,"o":21.63,"t":"2024-10-30T04:00:00Z","v":4200348,"vw":21.564687},{"c":21.14,"h":21.41,"l":21.12,"n":18478,"o":21.26,"t":"2024-10-31T04:00:00Z","v":2804854,"vw":21.219715},{"c":21,"h":21.28,"l":20.96,"n":20655,"o":21.205,"t":"2024-11-01T04:00:00Z","v":3433576,"vw":21.075662},{"c":20.88,"h":21.01,"l":20.79,"n":21362,"o":21.01,"t":"2024-11-04T05:00:00Z","v":2955949,"vw":20.893032},{"c":21.01,"h":21.06,"l":20.89,"n":18028,"o":20.9,"t":"2024-11-05T05:00:00Z","v":3762207,"vw":20.991062},{"c":21.4,"h":21.54,"l":21.11,"n":31245,"o":21.35,"t":"2024-11-06T05:00:00Z","v":6740032,"vw":21.320353},{"c":21.33,"h":21.48,"l":21.31,"n":22260,"o":21.455,"t":"2024-11-07T05:00:00Z","v":3629769,"vw":21.386448},{"c":21.53,"h":21.54,"l":21.36,"n":18852,"o":21.42,"t":"2024-11-08T05:00:00Z","v":2877012,"vw":21.462707},{"c":21.59,"h":21.705,"l":21.51,"n":22726,"o":21.63,"t":"2024-11-11T05:00:00Z","v":4098209,"vw":21.587484},{"c":21.53,"h":21.63,"l":21.455,"n":20139,"o":21.61,"t":"2024-11-12T05:00:00Z","v":3294917,"vw":21.53135},{"c":21.54,"h":21.71,"l":21.47,"n":20105,"o":21.49,"t":"2024-11-13T05:00:00Z","v":3583778,"vw":21.581714},{"c":21.58,"h":21.6999,"l":21.54,"n":20744,"o":21.55,"t":"2024-11-14T05:00:00Z","v":3692740,"vw":21.614688},{"c":21.51,"h":21.65,"l":21.45,"n":23107,"o":21.6,"t":"2024-11-15T05:00:00Z","v":3733853,"vw":21.540456},{"c":21.68,"h":21.695,"l":21.43,"n":22299,"o":21.49,"t":"2024-11-18T05:00:00Z","v":3321622,"vw":21.584747},{"c":21.83,"h":21.84,"l":21.58,"n":25860,"o":21.59,"t":"2024-11-19T05:00:00Z","v":4243627,"vw":21.757094},{"c":21.79,"h":21.86,"l":21.67,"n":24222,"o":21.86,"t":"2024-11-20T05:00:00Z","v":3878745,"vw":21.772077},{"c":21.78,"h":21.87,"l":21.72,"n":24295,"o":21.81,"t":"2024-11-21T05:00:00Z","v":4388396,"vw":21.795944},{"c":22.02,"h":22.03,"l":21.79,"n":23098,"o":21.8,"t":"2024-11-22T05:00:00Z","v":4212830,"vw":21.964699},{"c":22,"h":22.15,"l":21.98,"n":20454,"o":22.11,"t":"2024-11-25T05:00:00Z","v":4054204,"vw":22.042672},{"c":22,"h":22.095,"l":21.86,"n":21632,"o":22.02,"t":"2024-11-26T05:00:00Z","v":3898219,"vw":21.998008},{"c":22.01,"h":22.1,"l":21.9,"n":25601,"o":21.99,"t":"2024-11-27T05:00:00Z","v":4262634,"vw":21.996615},{"c":22.15,"h":22.21,"l":22.04,"n":17200,"o":22.04,"t":"2024-11-29T05:00:00Z","v":2812726,"vw":22.159755},{"c":22.1,"h":22.3,"l":22,"n":25560,"o":22.3,"t":"2024-12-02T05:00:00Z","v":4825529,"vw":22.116892},{"c":22.18,"h":22.24,"l":22.08,"n":21138,"o":22.16,"t":"2024-12-03T05:00:00Z","v":3600952,"vw":22.16544},{"c":22.1,"h":22.25,"l":22.08,"n":23019,"o":22.21,"t":"2024-12-04T05:00:00Z","v":4324162,"vw":22.136545},{"c":22.17,"h":22.23,"l":22.03,"n":23375,"o":22.1,"t":"2024-12-05T05:00:00Z","v":4077359,"vw":22.16981},{"c":22.21,"h":22.29,"l":22.12,"n":21336,"o":22.23,"t":"2024-12-06T05:00:00Z","v":4155163,"vw":22.190589},{"c":22.27,"h":22.435,"l":22.24,"n":30111,"o":22.29,"t":"2024-12-09T05:00:00Z","v":4966928,"vw":22.310713},{"c":22.08,"h":22.29,"l":22.02,"n":25767,"o":22.29,"t":"2024-12-10T05:00:00Z","v":5504976,"vw":22.102146},{"c":22.12,"h":22.15,"l":21.975,"n":25259,"o":22.14,"t":"2024-12-11T05:00:00Z","v":4950736,"vw":22.073661},{"c":22.08,"h":22.245,"l":22.065,"n":26855,"o":22.22,"t":"2024-12-12T05:00:00Z","v":5477070,"vw":22.140043},{"c":21.69,"h":21.7,"l":21.505,"n":22704,"o":21.65,"t":"2024-12-13T05:00:00Z","v":4551934,"vw":21.625765},{"c":21.42,"h":21.72,"l":21.42,"n":38025,"o":21.62,"t":"2024-12-16T05:00:00Z","v":8078755,"vw":21.564877},{"c":21.3,"h":21.36,"l":21.21,"n":28564,"o":21.35,"t":"2024-12-17T05:00:00Z","v":4786198,"vw":21.294707},{"c":20.92,"h":21.46,"l":20.9,"n":34523,"o":21.29,"t":"2024-12-18T05:00:00Z","v":7208701,"vw":21.172777},{"c":21.13,"h":21.24,"l":20.955,"n":32590,"o":21,"t":"2024-12-19T05:00:00Z","v":6039967,"vw":21.117137},{"c":21.38,"h":21.48,"l":20.97,"n":35947,"o":21.06,"t":"2024-12-20T05:00:00Z","v":9049092,"vw":21.320284},{"c":21.53,"h":21.53,"l":21.245,"n":22583,"o":21.36,"t":"2024-12-23T05:00:00Z","v":4774020,"vw":21.430968},{"c":21.75,"h":21.77,"l":21.47,"n":12382,"o":21.49,"t":"2024-12-24T05:00:00Z","v":3313710,"vw":21.68444},{"c":21.94,"h":21.95,"l":21.62,"n":18655,"o":21.64,"t":"2024-12-26T05:00:00Z","v":4485761,"vw":21.892565},{"c":22.02,"h":22.09,"l":21.83,"n":24083,"o":21.865,"t":"2024-12-27T05:00:00Z","v":5504846,"vw":21.993138},{"c":21.94,"h":22.08,"l":21.735,"n":27788,"o":21.95,"t":"2024-12-30T05:00:00Z","v":7102376,"vw":21.959315},{"c":21.89,"h":22.125,"l":21.87,"n":24644,"o":21.95,"t":"2024-12-31T05:00:00Z","v":4643804,"vw":21.970197},{"c":22.21,"h":22.22,"l":21.94,"n":24719,"o":21.94,"t":"2025-01-02T05:00:00Z","v":5365121,"vw":22.149899},{"c":22.18,"h":22.26,"l":22.11,"n":20588,"o":22.21,"t":"2025-01-03T05:00:00Z","v":3559871,"vw":22.194168},{"c":22.12,"h":22.26,"l":22.08,"n":22925,"o":22.2,"t":"2025-01-06T05:00:00Z","v":3771888,"vw":22.152189},{"c":22.07,"h":22.1683,"l":21.98,"n":19716,"o":22.12,"t":"2025-01-07T05:00:00Z","v":3222512,"vw":22.081961},{"c":22.09,"h":22.12,"l":21.9,"n":17221,"o":22.05,"t":"2025-01-08T05:00:00Z","v":6354384,"vw":22.065854},{"c":21.98,"h":22.11,"l":21.92,"n":22893,"o":22.098,"t":"2025-01-10T05:00:00Z","v":3897131,"vw":21.996846},{"c":22.1,"h":22.11,"l":21.8558,"n":17313,"o":21.9,"t":"2025-01-13T05:00:00Z","v":2861928,"vw":22.003024},{"c":22.43,"h":22.43,"l":22.15,"n":18641,"o":22.17,"t":"2025-01-14T05:00:00Z","v":2940377,"vw":22.321222},{"c":22.66,"h":22.683,"l":22.38,"n":21048,"o":22.58,"t":"2025-01-15T05:00:00Z","v":4083452,"vw":22.568261},{"c":23,"h":23.02,"l":22.63,"n":22377,"o":22.67,"t":"2025-01-16T05:00:00Z","v":3854192,"vw":22.886168},{"c":23.18,"h":23.215,"l":22.959,"n":20569,"o":23.04,"t":"2025-01-17T05:00:00Z","v":3894855,"vw":23.151641},{"c":23.37,"h":23.44,"l":23.22,"n":31520,"o":23.29,"t":"2025-01-21T05:00:00Z","v":5539480,"vw":23.363259},{"c":23.38,"h":23.47,"l":23.21,"n":24328,"o":23.37,"t":"2025-01-22T05:00:00Z","v":4783634,"vw":23.366501},{"c":23.38,"h":23.53,"l":23.37,"n":18843,"o":23.44,"t":"2025-01-23T05:00:00Z","v":3121965,"vw":23.427517},{"c":23.43,"h":23.53,"l":23.37,"n":18252,"o":23.38,"t":"2025-01-24T05:00:00Z","v":2646719,"vw":23.445983},{"c":23.3,"h":23.4699,"l":23.2,"n":27531,"o":23.33,"t":"2025-01-27T05:00:00Z","v":3809914,"vw":23.304942},{"c":23.54,"h":23.55,"l":23.3,"n":28885,"o":23.3,"t":"2025-01-28T05:00:00Z","v":4659192,"vw":23.46842},{"c":23.18,"h":23.5587,"l":23.1305,"n":28538,"o":23.47,"t":"2025-01-29T05:00:00Z","v":5045617,"vw":23.309802},{"c":23.42,"h":23.49,"l":23.25,"n":22979,"o":23.33,"t":"2025-01-30T05:00:00Z","v":3345887,"vw":23.421513},{"c":23.67,"h":23.74,"l":23.4023,"n":27406,"o":23.44,"t":"2025-01-31T05:00:00Z","v":5260639,"vw":23.660921},{"c":23.8,"h":23.84,"l":23.18,"n":33255,"o":23.25,"t":"2025-02-03T05:00:00Z","v":5556445,"vw":23.616973},{"c":23.81,"h":23.83,"l":23.5308,"n":30525,"o":23.8,"t":"2025-02-04T05:00:00Z","v":5537643,"vw":23.713313},{"c":23.1,"h":23.5759,"l":22.46,"n":83916,"o":23.49,"t":"2025-02-05T05:00:00Z","v":14378511,"vw":22.879877},{"c":22.73,"h":23.1,"l":22.635,"n":41622,"o":23.08,"t":"2025-02-06T05:00:00Z","v":6728308,"vw":22.764592},{"c":22.74,"h":22.88,"l":22.6,"n":25229,"o":22.73,"t":"2025-02-07T05:00:00Z","v":3678157,"vw":22.708923},{"c":22.87,"h":22.8975,"l":22.59,"n":23970,"o":22.78,"t":"2025-02-10T05:00:00Z","v":3205351,"vw":22.779632},{"c":22.705,"h":22.89,"l":22.66,"n":25227,"o":22.87,"t":"2025-02-11T05:00:00Z","v":4460922,"vw":22.736311},{"c":22.91,"h":22.975,"l":22.5629,"n":21102,"o":22.6,"t":"2025-02-12T05:00:00Z","v":3474813,"vw":22.854099},{"c":23.08,"h":23.1,"l":22.9,"n":18797,"o":22.95,"t":"2025-02-13T05:00:00Z","v":2947573,"vw":22.996173},{"c":23.27,"h":23.33,"l":23.1,"n":23943,"o":23.1,"t":"2025-02-14T05:00:00Z","v":3786233,"vw":23.242467},{"c":23.35,"h":23.405,"l":23.24,"n":21775,"o":23.32,"t":"2025-02-18T05:00:00Z","v":3661529,"vw":23.334247},{"c":23.47,"h":23.52,"l":23.23,"n":19017,"o":23.3,"t":"2025-02-19T05:00:00Z","v":3542381,"vw":23.431864},{"c":23.4,"h":23.5,"l":23.29,"n":18023,"o":23.5,"t":"2025-02-20T05:00:00Z","v":3292085,"vw":23.368032},{"c":23.28,"h":23.57,"l":23.225,"n":19973,"o":23.57,"t":"2025-02-21T05:00:00Z","v":3960409,"vw":23.373099},{"c":23.22,"h":23.381,"l":23.06,"n":22774,"o":23.35,"t":"2025-02-24T05:00:00Z","v":3434312,"vw":23.228651},{"c":23.15,"h":23.29,"l":23.07,"n":24146,"o":23.23,"t":"2025-02-25T05:00:00Z","v":3440582,"vw":23.160694},{"c":23.04,"h":23.345,"l":22.96,"n":21073,"o":23.2,"t":"2025-02-26T05:00:00Z","v":3419214,"vw":23.133736},{"c":23.12,"h":23.3,"l":23.02,"n":21916,"o":23.1,"t":"2025-02-27T05:00:00Z","v":3078133,"vw":23.161735},{"c":23.38,"h":23.43,"l":23.056,"n":27800,"o":23.12,"t":"2025-02-28T05:00:00Z","v":3865979,"vw":23.311194},{"c":23.23,"h":23.63,"l":23.12,"n":26333,"o":23.49,"t":"2025-03-03T05:00:00Z","v":4420102,"vw":23.320409},{"c":22.78,"h":23.1,"l":22.715,"n":35117,"o":23.1,"t":"2025-03-04T05:00:00Z","v":5519108,"vw":22.879626},{"c":22.63,"h":22.85,"l":22.4,"n":35768,"o":22.85,"t":"2025-03-05T05:00:00Z","v":5905048,"vw":22.558116},{"c":22.33,"h":22.605,"l":22.29,"n":29156,"o":22.5,"t":"2025-03-06T05:00:00Z","v":4706939,"vw":22.406129},{"c":23.01,"h":23.04,"l":22.3,"n":26720,"o":22.3,"t":"2025-03-07T05:00:00Z","v":4099033,"vw":22.765483},{"c":22.45,"h":22.905,"l":22.33,"n":34480,"o":22.78,"t":"2025-03-10T04:00:00Z","v":5618886,"vw":22.601901},{"c":21.86,"h":22.49,"l":21.75,"n":50539,"o":22.49,"t":"2025-03-11T04:00:00Z","v":8685595,"vw":21.961189},{"c":21.75,"h":22.16,"l":21.63,"n":46609,"o":22.03,"t":"2025-03-12T04:00:00Z","v":6110319,"vw":21.817391},{"c":21.44,"h":21.91,"l":21.41,"n":32981,"o":21.812,"t":"2025-03-13T04:00:00Z","v":5298133,"vw":21.599035},{"c":21.28,"h":21.31,"l":21.03,"n":30362,"o":21.03,"t":"2025-03-14T04:00:00Z","v":5266518,"vw":21.208769},{"c":21.65,"h":21.72,"l":21.2998,"n":36609,"o":21.2998,"t":"2025-03-17T04:00:00Z","v":6728559,"vw":21.592801},{"c":21.82,"h":21.83,"l":21.62,"n":24935,"o":21.7,"t":"2025-03-18T04:00:00Z","v":4303761,"vw":21.719316},{"c":21.75,"h":21.9,"l":21.63,"n":23651,"o":21.85,"t":"2025-03-19T04:00:00Z","v":3757443,"vw":21.745523},{"c":21.73,"h":21.87,"l":21.6,"n":32655,"o":21.7,"t":"2025-03-20T04:00:00Z","v":4608716,"vw":21.740516},{"c":21.76,"h":21.87,"l":21.545,"n":39764,"o":21.64,"t":"2025-03-21T04:00:00Z","v":6477606,"vw":21.749984},{"c":22.05,"h":22.07,"l":21.805,"n":27110,"o":21.93,"t":"2025-03-24T04:00:00Z","v":4280455,"vw":21.964458},{"c":22.31,"h":22.35,"l":22.09,"n":24726,"o":22.1,"t":"2025-03-25T04:00:00Z","v":4182468,"vw":22.2602},{"c":22.23,"h":22.37,"l":22.15,"n":17394,"o":22.35,"t":"2025-03-26T04:00:00Z","v":2531949,"vw":22.229873},{"c":22.36,"h":22.365,"l":22.1135,"n":17953,"o":22.18,"t":"2025-03-27T04:00:00Z","v":2760263,"vw":22.299558},{"c":22.11,"h":22.555,"l":21.895,"n":29675,"o":22.35,"t":"2025-03-28T04:00:00Z","v":5013381,"vw":22.111876},{"c":22.16,"h":22.24,"l":21.62,"n":33259,"o":22.08,"t":"2025-03-31T04:00:00Z","v":5406401,"vw":22.019528},{"c":22.29,"h":22.32,"l":22.0335,"n":28592,"o":22.12,"t":"2025-04-01T04:00:00Z","v":6766797,"vw":22.22286},{"c":22.41,"h":22.42,"l":22.16,"n":20634,"o":22.23,"t":"2025-04-02T04:00:00Z","v":3309531,"vw":22.334879},{"c":21.52,"h":22.09,"l":21.48,"n":49828,"o":21.88,"t":"2025-04-03T04:00:00Z","v":7908968,"vw":21.682603},{"c":19.97,"h":20.85,"l":19.86,"n":101582,"o":20.84,"t":"2025-04-04T04:00:00Z","v":17646204,"vw":20.176432},{"c":19.31,"h":20,"l":18.6,"n":103095,"o":18.84,"t":"2025-04-07T04:00:00Z","v":17101421,"vw":19.256166},{"c":18.91,"h":20.33,"l":18.68,"n":66250,"o":20,"t":"2025-04-08T04:00:00Z","v":11044764,"vw":19.4582},{"c":20.86,"h":20.88,"l":18.26,"n":97246,"o":18.57,"t":"2025-04-09T04:00:00Z","v":15455016,"vw":19.786792},{"c":19.84,"h":20.6196,"l":19.54,"n":51921,"o":20.59,"t":"2025-04-10T04:00:00Z","v":7006504,"vw":19.9492},{"c":19.91,"h":19.94,"l":19.4049,"n":49564,"o":19.9,"t":"2025-04-11T04:00:00Z","v":7417632,"vw":19.691457},{"c":20.02,"h":20.1961,"l":19.775,"n":38600,"o":20.055,"t":"2025-04-14T04:00:00Z","v":5731592,"vw":20.012983},{"c":20.17,"h":20.3305,"l":20.06,"n":31722,"o":20.1,"t":"2025-04-15T04:00:00Z","v":5533206,"vw":20.17511},{"c":20.09,"h":20.42,"l":20.01,"n":24133,"o":20.095,"t":"2025-04-16T04:00:00Z","v":4551036,"vw":20.176907},{"c":20.4,"h":20.51,"l":20.11,"n":27567,"o":20.15,"t":"2025-04-17T04:00:00Z","v":4237028,"vw":20.40775},{"c":19.9,"h":20.3499,"l":19.6544,"n":30920,"o":20.3,"t":"2025-04-21T04:00:00Z","v":5138416,"vw":19.82969},{"c":20.4,"h":20.48,"l":20.1,"n":23907,"o":20.1,"t":"2025-04-22T04:00:00Z","v":3130702,"vw":20.34317},{"c":20.75,"h":21.3,"l":20.65,"n":37527,"o":20.75,"t":"2025-04-23T04:00:00Z","v":5500210,"vw":20.887566},{"c":21.1,"h":21.16,"l":20.7,"n":21597,"o":20.71,"t":"2025-04-24T04:00:00Z","v":3622809,"vw":21.04604},{"c":21.11,"h":21.17,"l":20.98,"n":26147,"o":21.1,"t":"2025-04-25T04:00:00Z","v":2820606,"vw":21.073651},{"c":21.25,"h":21.29,"l":21.0523,"n":34532,"o":21.09,"t":"2025-04-28T04:00:00Z","v":4628626,"vw":21.187153},{"c":20.67,"h":21,"l":20.54,"n":46715,"o":20.91,"t":"2025-04-29T04:00:00Z","v":6999923,"vw":20.720403},{"c":20.66,"h":20.73,"l":20.22,"n":33351,"o":20.48,"t":"2025-04-30T04:00:00Z","v":5095161,"vw":20.557141},{"c":20.34,"h":20.8,"l":20.2948,"n":36414,"o":20.77,"t":"2025-05-01T04:00:00Z","v":4671038,"vw":20.470731},{"c":20.8,"h":20.845,"l":20.435,"n":23084,"o":20.52,"t":"2025-05-02T04:00:00Z","v":3300575,"vw":20.692374},{"c":20.53,"h":20.75,"l":20.52,"n":19392,"o":20.56,"t":"2025-05-05T04:00:00Z","v":2668084,"vw":20.628758},{"c":20.68,"h":20.795,"l":20.41,"n":17338,"o":20.58,"t":"2025-05-06T04:00:00Z","v":2744526,"vw":20.655028},{"c":20.785,"h":21.09,"l":20.71,"n":26905,"o":20.77,"t":"2025-05-07T04:00:00Z","v":4443783,"vw":20.894293},{"c":21,"h":21.1359,"l":20.855,"n":21647,"o":20.9,"t":"2025-05-08T04:00:00Z","v":5848873,"vw":21.028474},{"c":21.06,"h":21.26,"l":21.055,"n":28077,"o":21.1,"t":"2025-05-09T04:00:00Z","v":4361421,"vw":21.119956},{"c":21.59,"h":21.755,"l":21.37,"n":38326,"o":21.622,"t":"2025-05-12T04:00:00Z","v":6704948,"vw":21.618019},{"c":21.78,"h":21.915,"l":21.6,"n":36089,"o":21.62,"t":"2025-05-13T04:00:00Z","v":6095476,"vw":21.800859},{"c":21.63,"h":21.85,"l":21.52,"n":23457,"o":21.85,"t":"2025-05-14T04:00:00Z","v":3428983,"vw":21.630435},{"c":21.67,"h":21.72,"l":21.51,"n":18576,"o":21.56,"t":"2025-05-15T04:00:00Z","v":3081420,"vw":21.646971},{"c":21.91,"h":21.94,"l":21.68,"n":18440,"o":21.75,"t":"2025-05-16T04:00:00Z","v":2434353,"vw":21.859652},{"c":21.91,"h":21.93,"l":21.68,"n":19543,"o":21.75,"t":"2025-05-19T04:00:00Z","v":4182514,"vw":21.884008},{"c":21.99,"h":22.04,"l":21.83,"n":19853,"o":21.9,"t":"2025-05-20T04:00:00Z","v":3012395,"vw":21.973122},{"c":21.53,"h":21.925,"l":21.5,"n":24394,"o":21.88,"t":"2025-05-21T04:00:00Z","v":4320379,"vw":21.647703},{"c":21.52,"h":21.635,"l":21.36,"n":20787,"o":21.5,"t":"2025-05-22T04:00:00Z","v":2920617,"vw":21.513374},{"c":21.59,"h":21.65,"l":21.28,"n":17752,"o":21.28,"t":"2025-05-23T04:00:00Z","v":2118511,"vw":21.516396},{"c":21.97,"h":21.98,"l":21.66,"n":20069,"o":21.87,"t":"2025-05-27T04:00:00Z","v":3281141,"vw":21.877339},{"c":21.99,"h":22.077,"l":21.92,"n":17765,"o":21.95,"t":"2025-05-28T04:00:00Z","v":2780067,"vw":21.997488},{"c":21.99,"h":22.08,"l":21.815,"n":19072,"o":22.03,"t":"2025-05-29T04:00:00Z","v":2972851,"vw":21.962625},{"c":22.05,"h":22.12,"l":21.905,"n":19675,"o":22,"t":"2025-05-30T04:00:00Z","v":3173275,"vw":22.033705},{"c":21.97,"h":22.015,"l":21.79,"n":20890,"o":21.97,"t":"2025-06-02T04:00:00Z","v":3281562,"vw":21.957052},{"c":21.96,"h":22.0399,"l":21.775,"n":19279,"o":21.95,"t":"2025-06-03T04:00:00Z","v":3211279,"vw":21.938788},{"c":21.93,"h":22.06,"l":21.92,"n":18068,"o":22,"t":"2025-06-04T04:00:00Z","v":2828178,"vw":21.977674},{"c":21.95,"h":22.0065,"l":21.87,"n":24005,"o":21.995,"t":"2025-06-05T04:00:00Z","v":3451331,"vw":21.937504},{"c":22.19,"h":22.2265,"l":22.025,"n":23799,"o":22.05,"t":"2025-06-06T04:00:00Z","v":4099319,"vw":22.157656},{"c":22.21,"h":22.33,"l":22.13,"n":23788,"o":22.25,"t":"2025-06-09T04:00:00Z","v":4572287,"vw":22.2179},{"c":22.34,"h":22.38,"l":22.18,"n":26413,"o":22.24,"t":"2025-06-10T04:00:00Z","v":4410925,"vw":22.322632},{"c":22.43,"h":22.59,"l":22.32,"n":35833,"o":22.45,"t":"2025-06-11T04:00:00Z","v":6917729,"vw":22.442181},{"c":22.28,"h":22.4075,"l":22.165,"n":28162,"o":22.4,"t":"2025-06-12T04:00:00Z","v":4991032,"vw":22.250102},{"c":21.53,"h":21.755,"l":21.48,"n":29926,"o":21.755,"t":"2025-06-13T04:00:00Z","v":5054892,"vw":21.622276},{"c":21.32,"h":21.77,"l":21.25,"n":32591,"o":21.65,"t":"2025-06-16T04:00:00Z","v":6231331,"vw":21.375668},{"c":21.32,"h":21.3799,"l":21.17,"n":24109,"o":21.24,"t":"2025-06-17T04:00:00Z","v":5748310,"vw":21.29613},{"c":21.51,"h":21.585,"l":21.26,"n":20538,"o":21.31,"t":"2025-06-18T04:00:00Z","v":3441921,"vw":21.504496},{"c":21.49,"h":21.63,"l":21.42,"n":22647,"o":21.54,"t":"2025-06-20T04:00:00Z","v":4441248,"vw":21.506455},{"c":21.47,"h":21.56,"l":21.2,"n":25427,"o":21.48,"t":"2025-06-23T04:00:00Z","v":4348486,"vw":21.421215},{"c":21.52,"h":21.7,"l":21.475,"n":22957,"o":21.57,"t":"2025-06-24T04:00:00Z","v":4280519,"vw":21.591257},{"c":21.56,"h":21.62,"l":21.37,"n":25387,"o":21.54,"t":"2025-06-25T04:00:00Z","v":3761191,"vw":21.505967},{"c":21.75,"h":21.9,"l":21.5001,"n":23224,"o":21.56,"t":"2025-06-26T04:00:00Z","v":4591782,"vw":21.805511},{"c":21.95,"h":22.04,"l":21.8,"n":24155,"o":21.83,"t":"2025-06-27T04:00:00Z","v":4561627,"vw":21.937503},{"c":21.96,"h":22.07,"l":21.855,"n":29630,"o":22.01,"t":"2025-06-30T04:00:00Z","v":5576690,"vw":21.977454},{"c":22.05,"h":22.1352,"l":21.875,"n":27534,"o":21.96,"t":"2025-07-01T04:00:00Z","v":4020266,"vw":22.032845},{"c":22.26,"h":22.269,"l":22.06,"n":21960,"o":22.06,"t":"2025-07-02T04:00:00Z","v":3451548,"vw":22.165797},{"c":22.41,"h":22.46,"l":22.254,"n":12178,"o":22.26,"t":"2025-07-03T04:00:00Z","v":2213408,"vw":22.388354},{"c":22.33,"h":22.42,"l":22.2,"n":19952,"o":22.35,"t":"2025-07-07T04:00:00Z","v":3106165,"vw":22.318375},{"c":22.42,"h":22.5,"l":22.35,"n":15896,"o":22.35,"t":"2025-07-08T04:00:00Z","v":2227272,"vw":22.460316},{"c":22.52,"h":22.55,"l":22.375,"n":14320,"o":22.5,"t":"2025-07-09T04:00:00Z","v":2799468,"vw":22.491729},{"c":22.78,"h":22.82,"l":22.48,"n":23322,"o":22.52,"t":"2025-07-10T04:00:00Z","v":3481768,"vw":22.743469},{"c":22.84,"h":22.91,"l":22.68,"n":17298,"o":22.7,"t":"2025-07-11T04:00:00Z","v":2651169,"vw":22.812873},{"c":22.86,"h":22.88,"l":22.69,"n":21095,"o":22.785,"t":"2025-07-14T04:00:00Z","v":2717374,"vw":22.800574},{"c":22.75,"h":23.04,"l":22.735,"n":19771,"o":22.92,"t":"2025-07-15T04:00:00Z","v":3437279,"vw":22.83562},{"c":23.06,"h":23.08,"l":22.615,"n":20403,"o":22.75,"t":"2025-07-16T04:00:00Z","v":2873352,"vw":22.88419},{"c":23.25,"h":23.27,"l":22.99,"n":20206,"o":23.035,"t":"2025-07-17T04:00:00Z","v":3255042,"vw":23.140036},{"c":23.21,"h":23.415,"l":23.17,"n":19678,"o":23.34,"t":"2025-07-18T04:00:00Z","v":2475129,"vw":23.25802},{"c":22.82,"h":23.3,"l":22.79,"n":24419,"o":23.25,"t":"2025-07-21T04:00:00Z","v":3409991,"vw":22.961198},{"c":22.96,"h":23.035,"l":22.795,"n":19126,"o":22.87,"t":"2025-07-22T04:00:00Z","v":2514948,"vw":22.923114},{"c":23.07,"h":23.2,"l":22.97,"n":21387,"o":23.05,"t":"2025-07-23T04:00:00Z","v":3580252,"vw":23.086809},{"c":23.03,"h":23.16,"l":23.0108,"n":16831,"o":23.06,"t":"2025-07-24T04:00:00Z","v":2378424,"vw":23.084143},{"c":23.11,"h":23.15,"l":22.95,"n":16426,"o":23.03,"t":"2025-07-25T04:00:00Z","v":2542170,"vw":23.087284},{"c":22.7,"h":23.12,"l":22.655,"n":25151,"o":23.09,"t":"2025-07-28T04:00:00Z","v":4077483,"vw":22.791637},{"c":22.54,"h":22.69,"l":22.08,"n":38577,"o":22.665,"t":"2025-07-29T04:00:00Z","v":6544481,"vw":22.337295},{"c":22.63,"h":22.935,"l":22.525,"n":31776,"o":22.64,"t":"2025-07-30T04:00:00Z","v":3996125,"vw":22.740284},{"c":22.63,"h":22.855,"l":22.475,"n":34441,"o":22.66,"t":"2025-07-31T04:00:00Z","v":5423866,"vw":22.660885},{"c":22.39,"h":22.54,"l":22.185,"n":26447,"o":22.54,"t":"2025-08-01T04:00:00Z","v":3221419,"vw":22.317987},{"c":22.4,"h":22.5,"l":22.3,"n":25611,"o":22.4,"t":"2025-08-04T04:00:00Z","v":4292857,"vw":22.406744},{"c":22.48,"h":22.54,"l":22.17,"n":22625,"o":22.4,"t":"2025-08-05T04:00:00Z","v":2811780,"vw":22.41451},{"c":22.45,"h":22.66,"l":22.41,"n":18401,"o":22.5,"t":"2025-08-06T04:00:00Z","v":3216997,"vw":22.496013},{"c":22.39,"h":22.6,"l":22.29,"n":26816,"o":22.56,"t":"2025-08-07T04:00:00Z","v":3408899,"vw":22.381374},{"c":22.56,"h":22.59,"l":22.3551,"n":23165,"o":22.4,"t":"2025-08-08T04:00:00Z","v":3576053,"vw":22.522381},{"c":22.45,"h":22.68,"l":22.45,"n":24675,"o":22.58,"t":"2025-08-11T04:00:00Z","v":3725310,"vw":22.531706},{"c":22.47,"h":22.6,"l":22.4,"n":42828,"o":22.45,"t":"2025-08-12T04:00:00Z","v":5413020,"vw":22.4895},{"c":22.69,"h":22.7199,"l":22.4301,"n":17699,"o":22.5,"t":"2025-08-13T04:00:00Z","v":2783662,"vw":22.593174},{"c":22.66,"h":22.76,"l":22.58,"n":18724,"o":22.67,"t":"2025-08-14T04:00:00Z","v":2772618,"vw":22.678373},{"c":22.41,"h":22.76,"l":22.405,"n":22267,"o":22.695,"t":"2025-08-15T04:00:00Z","v":3311635,"vw":22.515},{"c":22.41,"h":22.445,"l":22.34,"n":18692,"o":22.415,"t":"2025-08-18T04:00:00Z","v":2189122,"vw":22.400962},{"c":22.39,"h":22.62,"l":22.36,"n":19600,"o":22.51,"t":"2025-08-19T04:00:00Z","v":3095325,"vw":22.458626},{"c":22.29,"h":22.455,"l":22.175,"n":25853,"o":22.39,"t":"2025-08-20T04:00:00Z","v":3876795,"vw":22.278885},{"c":22.26,"h":22.35,"l":22.18,"n":18841,"o":22.32,"t":"2025-08-21T04:00:00Z","v":2562331,"vw":22.25878},{"c":22.32,"h":22.53,"l":22.27,"n":23533,"o":22.3,"t":"2025-08-22T04:00:00Z","v":3698007,"vw":22.37575},{"c":22.08,"h":22.35,"l":22.08,"n":21782,"o":22.33,"t":"2025-08-25T04:00:00Z","v":3208608,"vw":22.164673},{"c":22.25,"h":22.27,"l":22.02,"n":17396,"o":22.16,"t":"2025-08-26T04:00:00Z","v":2100264,"vw":22.192982},{"c":22.31,"h":22.375,"l":22.2001,"n":20741,"o":22.23,"t":"2025-08-27T04:00:00Z","v":2042114,"vw":22.319207},{"c":22.25,"h":22.38,"l":22.23,"n":21726,"o":22.33,"t":"2025-08-28T04:00:00Z","v":3449607,"vw":22.265246},{"c":22.4,"h":22.415,"l":22.26,"n":16084,"o":22.26,"t":"2025-08-29T04:00:00Z","v":2337627,"vw":22.358519},{"c":22.32,"h":22.405,"l":22.145,"n":25329,"o":22.28,"t":"2025-09-02T04:00:00Z","v":3291067,"vw":22.296335},{"c":22.32,"h":22.365,"l":22.23,"n":23969,"o":22.33,"t":"2025-09-03T04:00:00Z","v":2794471,"vw":22.293062},{"c":22.37,"h":22.41,"l":22.27,"n":19223,"o":22.4,"t":"2025-09-04T04:00:00Z","v":3382593,"vw":22.346426},{"c":22.44,"h":22.47,"l":22.3,"n":28782,"o":22.46,"t":"2025-09-05T04:00:00Z","v":3316861,"vw":22.39371},{"c":22.49,"h":22.51,"l":22.305,"n":22016,"o":22.47,"t":"2025-09-08T04:00:00Z","v":3154920,"vw":22.417069},{"c":22.24,"h":22.49,"l":22.22,"n":22191,"o":22.49,"t":"2025-09-09T04:00:00Z","v":3518626,"vw":22.329685},{"c":22.35,"h":22.42,"l":22.2,"n":18873,"o":22.25,"t":"2025-09-10T04:00:00Z","v":2850709,"vw":22.330103},{"c":22.4,"h":22.49,"l":22.34,"n":19259,"o":22.425,"t":"2025-09-11T04:00:00Z","v":3428856,"vw":22.40338},{"c":22.3,"h":22.5,"l":22.22,"n":24249,"o":22.43,"t":"2025-09-12T04:00:00Z","v":4940135,"vw":22.309306},{"c":21.31,"h":21.85,"l":21.14,"n":49476,"o":21.85,"t":"2025-09-15T04:00:00Z","v":9005641,"vw":21.398605},{"c":21.16,"h":21.34,"l":21.02,"n":34635,"o":21.34,"t":"2025-09-16T04:00:00Z","v":5880221,"vw":21.126835},{"c":21.09,"h":21.39,"l":21.05,"n":32133,"o":21.05,"t":"2025-09-17T04:00:00Z","v":6207602,"vw":21.246619},{"c":21.42,"h":21.45,"l":20.95,"n":31982,"o":21.06,"t":"2025-09-18T04:00:00Z","v":6223838,"vw":21.317684},{"c":21.56,"h":21.64,"l":21.26,"n":25633,"o":21.45,"t":"2025-09-19T04:00:00Z","v":6038864,"vw":21.487267},{"c":20.94,"h":21.46,"l":20.93,"n":33942,"o":21.42,"t":"2025-09-22T04:00:00Z","v":5253200,"vw":21.089682},{"c":20.76,"h":21.075,"l":20.69,"n":31435,"o":20.93,"t":"2025-09-23T04:00:00Z","v":5289108,"vw":20.840146},{"c":20.43,"h":20.76,"l":20.335,"n":34703,"o":20.72,"t":"2025-09-24T04:00:00Z","v":6646271,"vw":20.451851},{"c":20.56,"h":20.65,"l":20.29,"n":30156,"o":20.39,"t":"2025-09-25T04:00:00Z","v":4377240,"vw":20.531489},{"c":20.46,"h":20.7,"l":20.39,"n":23451,"o":20.56,"t":"2025-09-26T04:00:00Z","v":4188656,"vw":20.496415},{"c":20.44,"h":20.55,"l":20.25,"n":30808,"o":20.5,"t":"2025-09-29T04:00:00Z","v":5153570,"vw":20.401839},{"c":20.41,"h":20.54,"l":20.06,"n":48058,"o":20.44,"t":"2025-09-30T04:00:00Z","v":8394489,"vw":20.30264},{"c":20.13,"h":20.34,"l":19.95,"n":45346,"o":20.33,"t":"2025-10-01T04:00:00Z","v":8448872,"vw":20.127485},{"c":20.39,"h":20.43,"l":20.09,"n":32131,"o":20.13,"t":"2025-10-02T04:00:00Z","v":6330556,"vw":20.260829},{"c":20.15,"h":20.4,"l":20.025,"n":31201,"o":20.4,"t":"2025-10-03T04:00:00Z","v":5090952,"vw":20.186215},{"c":20.12,"h":20.38,"l":20.05,"n":34583,"o":20.2,"t":"2025-10-06T04:00:00Z","v":6046105,"vw":20.159233},{"c":19.86,"h":20.14,"l":19.73,"n":46194,"o":20.14,"t":"2025-10-07T04:00:00Z","v":7804458,"vw":19.836239},{"c":19.67,"h":19.9,"l":19.62,"n":36694,"o":19.8,"t":"2025-10-08T04:00:00Z","v":6731759,"vw":19.746059},{"c":19.1,"h":19.66,"l":19,"n":74043,"o":19.6,"t":"2025-10-09T04:00:00Z","v":14769647,"vw":19.190658},{"c":18.9,"h":19.24,"l":18.79,"n":69569,"o":19.035,"t":"2025-10-10T04:00:00Z","v":11838638,"vw":18.955822},{"c":19.49,"h":19.5,"l":18.98,"n":39767,"o":18.99,"t":"2025-10-13T04:00:00Z","v":7444199,"vw":19.331678},{"c":19.94,"h":20,"l":19.29,"n":38908,"o":19.29,"t":"2025-10-14T04:00:00Z","v":7221837,"vw":19.790949},{"c":20.05,"h":20.21,"l":19.85,"n":38997,"o":20.01,"t":"2025-10-15T04:00:00Z","v":6464952,"vw":20.017196},{"c":19.53,"h":20.095,"l":19.5,"n":49752,"o":20.05,"t":"2025-10-16T04:00:00Z","v":8312311,"vw":19.784819},{"c":19.51,"h":19.63,"l":19.395,"n":49913,"o":19.51,"t":"2025-10-17T04:00:00Z","v":9521530,"vw":19.510431},{"c":19.6,"h":19.63,"l":19.415,"n":28534,"o":19.55,"t":"2025-10-20T04:00:00Z","v":5654631,"vw":19.547222},{"c":19.91,"h":19.955,"l":19.51,"n":26330,"o":19.52,"t":"2025-10-21T04:00:00Z","v":5074074,"vw":19.810102},{"c":19.96,"h":20.01,"l":19.79,"n":25830,"o":19.89,"t":"2025-10-22T04:00:00Z","v":4099276,"vw":19.922299},{"c":19.94,"h":20.13,"l":19.85,"n":23431,"o":19.91,"t":"2025-10-23T04:00:00Z","v":3786819,"vw":19.941726},{"c":20.08,"h":20.23,"l":20.0212,"n":27080,"o":20.095,"t":"2025-10-24T04:00:00Z","v":3786017,"vw":20.104979},{"c":20.32,"h":20.35,"l":20.08,"n":36573,"o":20.1,"t":"2025-10-27T04:00:00Z","v":6749882,"vw":20.254818},{"c":20.57,"h":20.755,"l":20.24,"n":44856,"o":20.5,"t":"2025-10-28T04:00:00Z","v":6596408,"vw":20.569992},{"c":20.61,"h":20.84,"l":20.38,"n":32005,"o":20.5,"t":"2025-10-29T04:00:00Z","v":4438002,"vw":20.65334},{"c":20.15,"h":20.65,"l":20.14,"n":33862,"o":20.61,"t":"2025-10-30T04:00:00Z","v":6402747,"vw":20.2938},{"c":20.35,"h":20.5,"l":20.03,"n":28831,"o":20.15,"t":"2025-10-31T04:00:00Z","v":4605141,"vw":20.372707},{"c":20.41,"h":20.435,"l":20.1,"n":22758,"o":20.3,"t":"2025-11-03T05:00:00Z","v":3253869,"vw":20.303273},{"c":20.27,"h":20.49,"l":20.09,"n":28518,"o":20.35,"t":"2025-11-04T05:00:00Z","v":4948773,"vw":20.258101},{"c":20.38,"h":20.435,"l":19.985,"n":20827,"o":20.265,"t":"2025-11-05T05:00:00Z","v":3189460,"vw":20.299344},{"c":20,"h":20.45,"l":19.98,"n":28240,"o":20.29,"t":"2025-11-06T05:00:00Z","v":4868252,"vw":20.150175},{"c":20.2,"h":20.2,"l":19.8511,"n":24624,"o":20,"t":"2025-11-07T05:00:00Z","v":3629599,"vw":20.019254},{"c":20.29,"h":20.37,"l":20.07,"n":22418,"o":20.305,"t":"2025-11-10T05:00:00Z","v":3981389,"vw":20.203772},{"c":20.31,"h":20.415,"l":20.23,"n":19161,"o":20.29,"t":"2025-11-11T05:00:00Z","v":2688609,"vw":20.323867},{"c":20.38,"h":20.51,"l":20.3,"n":16027,"o":20.32,"t":"2025-11-12T05:00:00Z","v":2499155,"vw":20.429282},{"c":20.29,"h":20.5346,"l":20.16,"n":24609,"o":20.38,"t":"2025-11-13T05:00:00Z","v":3388052,"vw":20.291407},{"c":20.21,"h":20.32,"l":20.07,"n":19835,"o":20.18,"t":"2025-11-14T05:00:00Z","v":2682092,"vw":20.228439},{"c":19.68,"h":20.245,"l":19.66,"n":32009,"o":20.185,"t":"2025-11-17T05:00:00Z","v":5697736,"vw":19.863728},{"c":19.52,"h":19.645,"l":19.3842,"n":46611,"o":19.52,"t":"2025-11-18T05:00:00Z","v":9235694,"vw":19.505175},{"c":19.53,"h":19.75,"l":19.45,"n":22513,"o":19.6,"t":"2025-11-19T05:00:00Z","v":3464992,"vw":19.582324},{"c":19.52,"h":19.845,"l":19.44,"n":26448,"o":19.63,"t":"2025-11-20T05:00:00Z","v":4539553,"vw":19.617107},{"c":19.84,"h":19.99,"l":19.445,"n":26081,"o":19.525,"t":"2025-11-21T05:00:00Z","v":5038145,"vw":19.759523},{"c":20.15,"h":20.1788,"l":19.75,"n":21979,"o":19.86,"t":"2025-11-24T05:00:00Z","v":4606511,"vw":19.991699},{"c":20.34,"h":20.37,"l":20.13,"n":25696,"o":20.15,"t":"2025-11-25T05:00:00Z","v":5608948,"vw":20.287411},{"c":20.51,"h":20.62,"l":20.37,"n":19187,"o":20.38,"t":"2025-11-26T05:00:00Z","v":3382962,"vw":20.539898},{"c":20.62,"h":20.67,"l":20.549,"n":12161,"o":20.549,"t":"2025-11-28T05:00:00Z","v":1719395,"vw":20.613042},{"c":20.58,"h":20.765,"l":20.51,"n":21056,"o":20.55,"t":"2025-12-01T05:00:00Z","v":3593664,"vw":20.667833},{"c":20.64,"h":20.73,"l":20.535,"n":22394,"o":20.675,"t":"2025-12-02T05:00:00Z","v":3084157,"vw":20.620105},{"c":20.82,"h":20.85,"l":20.62,"n":18943,"o":20.7,"t":"2025-12-03T05:00:00Z","v":3660765,"vw":20.737079},{"c":20.92,"h":20.95,"l":20.7799,"n":19010,"o":20.82,"t":"2025-12-04T05:00:00Z","v":3084517,"vw":20.893413},{"c":21.02,"h":21.09,"l":20.87,"n":22748,"o":20.92,"t":"2025-12-05T05:00:00Z","v":3714653,"vw":21.03077},{"c":21.02,"h":21.13,"l":20.93,"n":21431,"o":21.02,"t":"2025-12-08T05:00:00Z","v":2761208,"vw":21.02657},{"c":21,"h":21.06,"l":20.895,"n":23726,"o":21.02,"t":"2025-12-09T05:00:00Z","v":3788837,"vw":20.992118},{"c":21.03,"h":21.07,"l":20.89,"n":25092,"o":20.95,"t":"2025-12-10T05:00:00Z","v":4208546,"vw":20.992688},{"c":20.87,"h":21.1,"l":20.87,"n":27461,"o":21.08,"t":"2025-12-11T05:00:00Z","v":4512029,"vw":20.991714},{"c":20.85,"h":21.07,"l":20.77,"n":29019,"o":20.95,"t":"2025-12-12T05:00:00Z","v":5654140,"vw":20.886121},{"c":20.31,"h":20.54,"l":20,"n":36522,"o":20.46,"t":"2025-12-15T05:00:00Z","v":7910624,"vw":20.268522},{"c":20.14,"h":20.36,"l":20.0201,"n":25776,"o":20.26,"t":"2025-12-16T05:00:00Z","v":4887291,"vw":20.146181},{"c":20.19,"h":20.34,"l":20.08,"n":23777,"o":20.14,"t":"2025-12-17T05:00:00Z","v":5400220,"vw":20.22268},{"c":20.14,"h":20.298,"l":20.045,"n":25614,"o":20.23,"t":"2025-12-18T05:00:00Z","v":5372699,"vw":20.143008},{"c":19.94,"h":20.16,"l":19.84,"n":31765,"o":20.14,"t":"2025-12-19T05:00:00Z","v":9059521,"vw":19.968071},{"c":19.91,"h":20.005,"l":19.79,"n":30639,"o":19.99,"t":"2025-12-22T05:00:00Z","v":5849619,"vw":19.902229},{"c":19.92,"h":20.03,"l":19.8744,"n":21457,"o":19.905,"t":"2025-12-23T05:00:00Z","v":4876209,"vw":19.958906},{"c":20,"h":20.0262,"l":19.865,"n":12665,"o":19.9,"t":"2025-12-24T05:00:00Z","v":2567779,"vw":19.95236},{"c":20.2,"h":20.26,"l":19.99,"n":17942,"o":19.99,"t":"2025-12-26T05:00:00Z","v":3871721,"vw":20.192725},{"c":20.17,"h":20.38,"l":20.1,"n":29856,"o":20.2,"t":"2025-12-29T05:00:00Z","v":6888987,"vw":20.22142},{"c":20.29,"h":20.39,"l":20.13,"n":27118,"o":20.21,"t":"2025-12-30T05:00:00Z","v":6401301,"vw":20.295193},{"c":20.23,"h":20.41,"l":20.22,"n":21992,"o":20.31,"t":"2025-12-31T05:00:00Z","v":4228303,"vw":20.301511},{"c":20.44,"h":20.57,"l":20.0901,"n":24274,"o":20.24,"t":"2026-01-02T05:00:00Z","v":4377082,"vw":20.335214},{"c":20.73,"h":20.83,"l":20.4501,"n":25653,"o":20.46,"t":"2026-01-05T05:00:00Z","v":4811254,"vw":20.697536},{"c":20.59,"h":20.78,"l":20.47,"n":24499,"o":20.73,"t":"2026-01-06T05:00:00Z","v":4141143,"vw":20.569997},{"c":20.18,"h":20.66,"l":20.15,"n":29532,"o":20.615,"t":"2026-01-07T05:00:00Z","v":5427946,"vw":20.27697},{"c":20.78,"h":20.84,"l":20.13,"n":26010,"o":20.18,"t":"2026-01-08T05:00:00Z","v":4786253,"vw":20.661628},{"c":20.64,"h":20.89,"l":20.62,"n":20588,"o":20.77,"t":"2026-01-09T05:00:00Z","v":3657947,"vw":20.714214},{"c":20.52,"h":20.6701,"l":20.44,"n":22950,"o":20.555,"t":"2026-01-12T05:00:00Z","v":3761704,"vw":20.545592},{"c":20.48,"h":20.595,"l":20.4,"n":23243,"o":20.52,"t":"2026-01-13T05:00:00Z","v":4779770,"vw":20.497579},{"c":20.88,"h":20.89,"l":20.405,"n":18081,"o":20.5,"t":"2026-01-14T05:00:00Z","v":3347175,"vw":20.699578},{"c":20.99,"h":21,"l":20.8199,"n":28905,"o":20.88,"t":"2026-01-15T05:00:00Z","v":4320852,"vw":20.946529},{"c":20.9,"h":21.04,"l":20.8301,"n":25077,"o":20.96,"t":"2026-01-16T05:00:00Z","v":4714838,"vw":20.930503},{"c":20.64,"h":20.71,"l":20.49,"n":31394,"o":20.59,"t":"2026-01-20T05:00:00Z","v":6661621,"vw":20.609779},{"c":20.98,"h":20.995,"l":20.66,"n":26096,"o":20.68,"t":"2026-01-21T05:00:00Z","v":5558338,"vw":20.884028},{"c":20.9,"h":21.14,"l":20.87,"n":27083,"o":21,"t":"2026-01-22T05:00:00Z","v":4571358,"vw":20.986434},{"c":20.78,"h":20.95,"l":20.69,"n":19643,"o":20.91,"t":"2026-01-23T05:00:00Z","v":3250214,"vw":20.780468},{"c":20.35,"h":20.75,"l":20.24,"n":44595,"o":20.73,"t":"2026-01-26T05:00:00Z","v":7863078,"vw":20.362165},{"c":20.29,"h":20.6,"l":20.27,"n":30839,"o":20.35,"t":"2026-01-27T05:00:00Z","v":6289510,"vw":20.334159},{"c":20.19,"h":20.49,"l":20.17,"n":25719,"o":20.24,"t":"2026-01-28T05:00:00Z","v":4830117,"vw":20.312678},{"c":20.16,"h":20.28,"l":20.06,"n":25269,"o":20.2,"t":"2026-01-29T05:00:00Z","v":4393224,"vw":20.155466},{"c":19.89,"h":20.12,"l":19.87,"n":35212,"o":20.11,"t":"2026-01-30T05:00:00Z","v":6350866,"vw":19.940965},{"c":19.52,"h":19.8867,"l":19.14,"n":65247,"o":19.87,"t":"2026-02-02T05:00:00Z","v":12170312,"vw":19.452245},{"c":19.13,"h":19.52,"l":19.07,"n":63405,"o":19.49,"t":"2026-02-03T05:00:00Z","v":11396730,"vw":19.179539},{"c":19.56,"h":19.595,"l":19.17,"n":61074,"o":19.5,"t":"2026-02-04T05:00:00Z","v":10946673,"vw":19.420863},{"c":18.79,"h":19.5,"l":18.76,"n":80058,"o":19.44,"t":"2026-02-05T05:00:00Z","v":14033686,"vw":18.963407},{"c":19.31,"h":19.41,"l":18.94,"n":39771,"o":19.015,"t":"2026-02-06T05:00:00Z","v":6788755,"vw":19.251275},{"c":19.48,"h":19.48,"l":19.02,"n":38903,"o":19.32,"t":"2026-02-09T05:00:00Z","v":6650750,"vw":19.301368},{"c":19.96,"h":20.03,"l":19.46,"n":35582,"o":19.55,"t":"2026-02-10T05:00:00Z","v":6812190,"vw":19.868842},{"c":19.91,"h":20.11,"l":19.75,"n":30068,"o":20.01,"t":"2026-02-11T05:00:00Z","v":5026156,"vw":19.890635},{"c":19.47,"h":20.015,"l":19.455,"n":39154,"o":19.88,"t":"2026-02-12T05:00:00Z","v":7486291,"vw":19.615556},{"c":19.37,"h":19.57,"l":19.15,"n":36703,"o":19.45,"t":"2026-02-13T05:00:00Z","v":6080655,"vw":19.38725},{"c":19.3,"h":19.64,"l":19.09,"n":41582,"o":19.4,"t":"2026-02-17T05:00:00Z","v":7482248,"vw":19.293215},{"c":19.41,"h":19.4689,"l":19.195,"n":32888,"o":19.38,"t":"2026-02-18T05:00:00Z","v":5834316,"vw":19.37625},{"c":18.95,"h":19.34,"l":18.77,"n":60037,"o":19.25,"t":"2026-02-19T05:00:00Z","v":15079121,"vw":18.926886},{"c":19.15,"h":19.255,"l":18.66,"n":46637,"o":18.925,"t":"2026-02-20T05:00:00Z","v":10807036,"vw":18.998365},{"c":19.05,"h":19.33,"l":18.97,"n":39329,"o":19,"t":"2026-02-23T05:00:00Z","v":9740176,"vw":19.096473},{"c":19.18,"h":19.36,"l":18.96,"n":36807,"o":19.06,"t":"2026-02-24T05:00:00Z","v":7325007,"vw":19.133692},{"c":19.51,"h":19.52,"l":19.11,"n":28486,"o":19.2,"t":"2026-02-25T05:00:00Z","v":5366577,"vw":19.357948},{"c":19.28,"h":19.54,"l":19.07,"n":39285,"o":19.51,"t":"2026-02-26T05:00:00Z","v":9574571,"vw":19.253537},{"c":18.62,"h":19.145,"l":18.57,"n":71213,"o":19.145,"t":"2026-02-27T05:00:00Z","v":16400573,"vw":18.813963},{"c":18.98,"h":19.06,"l":18.17,"n":55235,"o":18.48,"t":"2026-03-02T05:00:00Z","v":11466498,"vw":18.741636},{"c":18.95,"h":19.16,"l":18.59,"n":49602,"o":18.69,"t":"2026-03-03T05:00:00Z","v":9905390,"vw":18.928825},{"c":19.13,"h":19.2865,"l":18.84,"n":37809,"o":19.09,"t":"2026-03-04T05:00:00Z","v":7500633,"vw":19.15064},{"c":19,"h":19.43,"l":18.98,"n":42799,"o":19.13,"t":"2026-03-05T05:00:00Z","v":7877632,"vw":19.133653},{"c":18.74,"h":18.95,"l":18.61,"n":53325,"o":18.91,"t":"2026-03-06T05:00:00Z","v":10569404,"vw":18.750171},{"c":18.69,"h":18.715,"l":18.31,"n":51690,"o":18.55,"t":"2026-03-09T04:00:00Z","v":11026727,"vw":18.489103},{"c":18.49,"h":18.77,"l":18.4636,"n":54003,"o":18.7,"t":"2026-03-10T04:00:00Z","v":9833996,"vw":18.571143},{"c":18.49,"h":18.7,"l":18.3,"n":46172,"o":18.49,"t":"2026-03-11T04:00:00Z","v":8534823,"vw":18.454996},{"c":18.07,"h":18.5497,"l":18.055,"n":62885,"o":18.33,"t":"2026-03-12T04:00:00Z","v":14263576,"vw":18.227918},{"c":17.86,"h":17.95,"l":17.59,"n":49690,"o":17.68,"t":"2026-03-13T04:00:00Z","v":9240721,"vw":17.830717},{"c":17.94,"h":18.155,"l":17.79,"n":40113,"o":17.85,"t":"2026-03-16T04:00:00Z","v":6937443,"vw":17.99737},{"c":18.44,"h":18.47,"l":17.955,"n":38784,"o":17.955,"t":"2026-03-17T04:00:00Z","v":6861382,"vw":18.343652},{"c":18.28,"h":18.61,"l":18.26,"n":32167,"o":18.35,"t":"2026-03-18T04:00:00Z","v":5908177,"vw":18.45759},{"c":18.19,"h":18.37,"l":17.995,"n":34682,"o":18.12,"t":"2026-03-19T04:00:00Z","v":6979655,"vw":18.187024},{"c":17.96,"h":18.3,"l":17.91,"n":40323,"o":18.19,"t":"2026-03-20T04:00:00Z","v":8281390,"vw":18.035551},{"c":18.28,"h":18.4151,"l":17.975,"n":32883,"o":18.085,"t":"2026-03-23T04:00:00Z","v":6539942,"vw":18.234932},{"c":17.96,"h":18.21,"l":17.89,"n":40376,"o":18.085,"t":"2026-03-24T04:00:00Z","v":7887030,"vw":18.035211},{"c":18.06,"h":18.25,"l":17.815,"n":37473,"o":18.08,"t":"2026-03-25T04:00:00Z","v":7385253,"vw":18.069473},{"c":17.92,"h":18.275,"l":17.8701,"n":33194,"o":17.93,"t":"2026-03-26T04:00:00Z","v":5514266,"vw":18.038205},{"c":17.45,"h":17.89,"l":17.4,"n":42209,"o":17.825,"t":"2026-03-27T04:00:00Z","v":8323587,"vw":17.603284},{"c":17.74,"h":17.83,"l":17.44,"n":39237,"o":17.515,"t":"2026-03-30T04:00:00Z","v":8726220,"vw":17.685772},{"c":18.02,"h":18.15,"l":17.695,"n":53828,"o":18.0268,"t":"2026-03-31T04:00:00Z","v":9937324,"vw":17.928171},{"c":17.73,"h":18.145,"l":17.6,"n":46589,"o":18.13,"t":"2026-04-01T04:00:00Z","v":8606430,"vw":17.776593},{"c":18.09,"h":18.11,"l":17.5,"n":34489,"o":17.56,"t":"2026-04-02T04:00:00Z","v":6671055,"vw":17.924054},{"c":18.3,"h":18.345,"l":17.95,"n":33057,"o":18.03,"t":"2026-04-06T04:00:00Z","v":5732384,"vw":18.245547},{"c":18.05,"h":18.3088,"l":17.98,"n":39629,"o":18.23,"t":"2026-04-07T04:00:00Z","v":7139020,"vw":18.075187},{"c":18.17,"h":18.5,"l":18.035,"n":39520,"o":18.37,"t":"2026-04-08T04:00:00Z","v":8241466,"vw":18.195085},{"c":18.01,"h":18.14,"l":17.88,"n":35830,"o":18.07,"t":"2026-04-09T04:00:00Z","v":7267270,"vw":17.985374},{"c":18.09,"h":18.14,"l":17.884,"n":27824,"o":18.04,"t":"2026-04-10T04:00:00Z","v":4842065,"vw":18.065316},{"c":18.19,"h":18.2,"l":17.9,"n":26364,"o":18.035,"t":"2026-04-13T04:00:00Z","v":5681049,"vw":18.083982},{"c":18.63,"h":18.65,"l":18.22,"n":35286,"o":18.22,"t":"2026-04-14T04:00:00Z","v":7571069,"vw":18.549109},{"c":18.97,"h":19.025,"l":18.69,"n":34885,"o":18.69,"t":"2026-04-15T04:00:00Z","v":7620275,"vw":18.906689},{"c":18.78,"h":19.039,"l":18.765,"n":28468,"o":19,"t":"2026-04-16T04:00:00Z","v":5728263,"vw":18.874595},{"c":19.09,"h":19.24,"l":18.89,"n":27243,"o":18.89,"t":"2026-04-17T04:00:00Z","v":5830251,"vw":19.123372},{"c":19.12,"h":19.2,"l":19.01,"n":22479,"o":19.04,"t":"2026-04-20T04:00:00Z","v":4361489,"vw":19.091486},{"c":18.96,"h":19.31,"l":18.86,"n":28924,"o":19.16,"t":"2026-04-21T04:00:00Z","v":6497667,"vw":19.019142},{"c":19.1,"h":19.235,"l":18.99,"n":25510,"o":19.06,"t":"2026-04-22T04:00:00Z","v":5455285,"vw":19.102403},{"c":18.62,"h":19.12,"l":18.6,"n":34284,"o":19.12,"t":"2026-04-23T04:00:00Z","v":6400927,"vw":18.739568},{"c":18.67,"h":18.89,"l":18.61,"n":28992,"o":18.68,"t":"2026-04-24T04:00:00Z","v":5860436,"vw":18.723987},{"c":18.61,"h":18.85,"l":18.52,"n":33243,"o":18.78,"t":"2026-04-27T04:00:00Z","v":7124764,"vw":18.62013},{"c":18.92,"h":19.09,"l":18.45,"n":29821,"o":18.545,"t":"2026-04-28T04:00:00Z","v":6413972,"vw":18.831386},{"c":18.67,"h":18.92,"l":18.525,"n":49413,"o":18.86,"t":"2026-04-29T04:00:00Z","v":9484110,"vw":18.66958},{"c":19.16,"h":19.22,"l":18.605,"n":32980,"o":18.74,"t":"2026-04-30T04:00:00Z","v":6570912,"vw":19.045925},{"c":19.25,"h":19.43,"l":19.19,"n":30606,"o":19.25,"t":"2026-05-01T04:00:00Z","v":5771780,"vw":19.297035},{"c":19.18,"h":19.43,"l":19.16,"n":22886,"o":19.215,"t":"2026-05-04T04:00:00Z","v":4138780,"vw":19.254847},{"c":19.35,"h":19.42,"l":18.975,"n":25637,"o":19.18,"t":"2026-05-05T04:00:00Z","v":4371316,"vw":19.231375},{"c":19.16,"h":19.46,"l":19.12,"n":31155,"o":19.4,"t":"2026-05-06T04:00:00Z","v":6237145,"vw":19.19304},{"c":18.96,"h":19.1,"l":18.774,"n":28753,"o":19.04,"t":"2026-05-07T04:00:00Z","v":5662581,"vw":18.956554},{"c":19.01,"h":19.05,"l":18.78,"n":25356,"o":18.96,"t":"2026-05-08T04:00:00Z","v":4778347,"vw":18.928988},{"c":18.68,"h":18.965,"l":18.66,"n":28349,"o":18.91,"t":"2026-05-11T04:00:00Z","v":6204489,"vw":18.789089},{"c":18.77,"h":18.82,"l":18.5801,"n":24164,"o":18.68,"t":"2026-05-12T04:00:00Z","v":4454653,"vw":18.678244},{"c":18.78,"h":18.94,"l":18.6,"n":26343,"o":18.72,"t":"2026-05-13T04:00:00Z","v":6211104,"vw":18.796592},{"c":18.94,"h":19.05,"l":18.71,"n":23380,"o":18.81,"t":"2026-05-14T04:00:00Z","v":5036205,"vw":18.920391},{"c":18.9,"h":19,"l":18.765,"n":25329,"o":18.885,"t":"2026-05-15T04:00:00Z","v":4393181,"vw":18.903161},{"c":18.72,"h":18.94,"l":18.7043,"n":28344,"o":18.94,"t":"2026-05-18T04:00:00Z","v":5750772,"vw":18.809023},{"c":18.57,"h":18.81,"l":18.55,"n":22175,"o":18.73,"t":"2026-05-19T04:00:00Z","v":4404110,"vw":18.684052},{"c":18.7,"h":18.76,"l":18.4205,"n":28158,"o":18.6,"t":"2026-05-20T04:00:00Z","v":5623774,"vw":18.652158},{"c":18.74,"h":18.845,"l":18.63,"n":18503,"o":18.69,"t":"2026-05-21T04:00:00Z","v":3208552,"vw":18.740056},{"c":18.59,"h":18.89,"l":18.54,"n":22655,"o":18.815,"t":"2026-05-22T04:00:00Z","v":4525737,"vw":18.644888},{"c":18.82,"h":18.925,"l":18.65,"n":20171,"o":18.67,"t":"2026-05-26T04:00:00Z","v":3930388,"vw":18.809284},{"c":18.86,"h":19.005,"l":18.82,"n":19858,"o":18.84,"t":"2026-05-27T04:00:00Z","v":4745359,"vw":18.891279},{"c":18.81,"h":18.99,"l":18.77,"n":18680,"o":18.8311,"t":"2026-05-28T04:00:00Z","v":4759152,"vw":18.858484},{"c":18.99,"h":19.17,"l":18.76,"n":22061,"o":18.815,"t":"2026-05-29T04:00:00Z","v":6208892,"vw":19.01157},{"c":19.07,"h":19.19,"l":18.94,"n":25367,"o":18.99,"t":"2026-06-01T04:00:00Z","v":4918641,"vw":19.088593},{"c":18.97,"h":19.16,"l":18.95,"n":25288,"o":19,"t":"2026-06-02T04:00:00Z","v":5562606,"vw":19.09343},{"c":18.68,"h":18.95,"l":18.55,"n":48403,"o":18.812,"t":"2026-06-03T04:00:00Z","v":7105732,"vw":18.65143},{"c":18.9,"h":18.96,"l":18.74,"n":27807,"o":18.74,"t":"2026-06-04T04:00:00Z","v":5027714,"vw":18.883244},{"c":18.79,"h":18.98,"l":18.69,"n":26780,"o":18.935,"t":"2026-06-05T04:00:00Z","v":4403407,"vw":18.783274},{"c":18.77,"h":18.91,"l":18.5706,"n":26822,"o":18.81,"t":"2026-06-08T04:00:00Z","v":4617708,"vw":18.769122},{"c":19.03,"h":19.0751,"l":18.84,"n":25210,"o":18.84,"t":"2026-06-09T04:00:00Z","v":4773328,"vw":18.965926},{"c":19.04,"h":19.23,"l":18.9611,"n":21585,"o":19.01,"t":"2026-06-10T04:00:00Z","v":3673511,"vw":19.130545},{"c":19.07,"h":19.16,"l":18.945,"n":27116,"o":19.04,"t":"2026-06-11T04:00:00Z","v":5261216,"vw":19.06777},{"c":19.26,"h":19.2786,"l":19.015,"n":25233,"o":19.08,"t":"2026-06-12T04:00:00Z","v":5071842,"vw":19.193562},{"c":18.62,"h":18.93,"l":18.61,"n":30391,"o":18.848,"t":"2026-06-15T04:00:00Z","v":6668167,"vw":18.75734},{"c":18.62,"h":18.79,"l":18.54,"n":22485,"o":18.65,"t":"2026-06-16T04:00:00Z","v":4733211,"vw":18.63785},{"c":18.1,"h":18.62,"l":18.1,"n":30297,"o":18.6,"t":"2026-06-17T04:00:00Z","v":5900718,"vw":18.324174},{"c":18.03,"h":18.3,"l":17.985,"n":31553,"o":18.08,"t":"2026-06-18T04:00:00Z","v":6903435,"vw":18.094855},{"c":17.84,"h":18.21,"l":17.83,"n":32991,"o":18.06,"t":"2026-06-22T04:00:00Z","v":6836744,"vw":18.007183},{"c":17.89,"h":18,"l":17.72,"n":28790,"o":17.77,"t":"2026-06-23T04:00:00Z","v":6264335,"vw":17.866},{"c":17.85,"h":18.06,"l":17.79,"n":24931,"o":17.9,"t":"2026-06-24T04:00:00Z","v":5782182,"vw":17.924171},{"c":17.99,"h":18.05,"l":17.8201,"n":21578,"o":17.93,"t":"2026-06-25T04:00:00Z","v":3809609,"vw":17.951583},{"c":18.19,"h":18.25,"l":17.93,"n":21021,"o":17.93,"t":"2026-06-26T04:00:00Z","v":3877046,"vw":18.152063},{"c":18.51,"h":18.54,"l":18.22,"n":29567,"o":18.22,"t":"2026-06-29T04:00:00Z","v":6912691,"vw":18.439945},{"c":18.53,"h":18.67,"l":18.5,"n":33748,"o":18.51,"t":"2026-06-30T04:00:00Z","v":7996860,"vw":18.568369},{"c":18.66,"h":18.85,"l":18.52,"n":31046,"o":18.52,"t":"2026-07-01T04:00:00Z","v":6482632,"vw":18.726056},{"c":18.73,"h":18.85,"l":18.485,"n":22218,"o":18.71,"t":"2026-07-02T04:00:00Z","v":3516266,"vw":18.63928},{"c":18.56,"h":18.885,"l":18.53,"n":23160,"o":18.725,"t":"2026-07-06T04:00:00Z","v":4417002,"vw":18.673364},{"c":18.47,"h":18.825,"l":18.46,"n":26298,"o":18.65,"t":"2026-07-07T04:00:00Z","v":4543153,"vw":18.559583},{"c":18.38,"h":18.5,"l":18.245,"n":32483,"o":18.44,"t":"2026-07-08T04:00:00Z","v":4906115,"vw":18.320071},{"c":18.41,"h":18.57,"l":18.27,"n":23731,"o":18.4,"t":"2026-07-09T04:00:00Z","v":4787599,"vw":18.452177},{"c":18.78,"h":18.88,"l":18.44,"n":30694,"o":18.44,"t":"2026-07-10T04:00:00Z","v":4166449,"vw":18.781032},{"c":18.64,"h":18.99,"l":18.63,"n":23602,"o":18.86,"t":"2026-07-13T04:00:00Z","v":4040533,"vw":18.746717},{"c":18.79,"h":18.86,"l":18.6824,"n":19202,"o":18.74,"t":"2026-07-14T04:00:00Z","v":3265034,"vw":18.778544},{"c":18.92,"h":19.13,"l":18.88,"n":27238,"o":18.88,"t":"2026-07-15T04:00:00Z","v":5720291,"vw":19.026483},{"c":19.21,"h":19.25,"l":18.88,"n":21721,"o":18.92,"t":"2026-07-16T04:00:00Z","v":4497902,"vw":19.088872},{"c":19.17,"h":19.33,"l":19.08,"n":32686,"o":19.2,"t":"2026-07-17T04:00:00Z","v":6789494,"vw":19.182132},{"c":18.98,"h":19.18,"l":18.85,"n":22927,"o":19.15,"t":"2026-07-20T04:00:00Z","v":4171062,"vw":18.967089},{"c":18.95,"h":19.175,"l":18.88,"n":19809,"o":18.93,"t":"2026-07-21T04:00:00Z","v":5179499,"vw":19.030125},{"c":18.86,"h":19.0346,"l":18.8001,"n":15206,"o":18.95,"t":"2026-07-22T04:00:00Z","v":2578393,"vw":18.88281},{"c":18.61,"h":18.855,"l":18.525,"n":27310,"o":18.85,"t":"2026-07-23T04:00:00Z","v":3877135,"vw":18.615955},{"c":18.78,"h":18.8573,"l":18.65,"n":19628,"o":18.69,"t":"2026-07-24T04:00:00Z","v":2880451,"vw":18.768419},{"c":18.89,"h":19.055,"l":18.83,"n":19873,"o":18.86,"t":"2026-07-27T04:00:00Z","v":5031081,"vw":18.913402},{"c":19.04,"h":19.13,"l":18.94,"n":24076,"o":18.98,"t":"2026-07-28T04:00:00Z","v":5965362,"vw":19.046064},{"c":18.71,"h":19.13,"l":18.675,"n":26199,"o":19.1,"t":"2026-07-29T04:00:00Z","v":4417419,"vw":18.872772},{"c":18.83,"h":18.865,"l":18.45,"n":30122,"o":18.71,"t":"2026-07-30T04:00:00Z","v":5270180,"vw":18.691881},{"c":18.76,"h":18.89,"l":18.71,"n":27820,"o":18.82,"t":"2026-07-31T04:00:00Z","v":3933901,"vw":18.772423},{"c":19.17,"h":19.2,"l":18.87,"n":34118,"o":18.88,"t":"2026-08-03T04:00:00Z","v":4652085,"vw":19.115624},{"c":19.65,"h":19.72,"l":19.115,"n":44681,"o":19.2,"t":"2026-08-04T04:00:00Z","v":6829721,"vw":19.507757},{"c":19.32,"h":19.64,"l":19.21,"n":26683,"o":19.62,"t":"2026-08-05T04:00:00Z","v":3628198,"vw":19.32446},{"c":19.62,"h":19.69,"l":19.37,"n":26245,"o":19.4,"t":"2026-08-06T04:00:00Z","v":4226162,"vw":19.600465},{"c":20.01,"h":20.03,"l":19.56,"n":38230,"o":19.6,"t":"2026-08-07T04:00:00Z","v":5871291,"vw":19.934566},{"c":19.98,"h":20,"l":19.74,"n":31042,"o":19.88,"t":"2026-08-10T04:00:00Z","v":4834977,"vw":19.869239},{"c":19.97,"h":20.14,"l":19.87,"n":29400,"o":19.97,"t":"2026-08-11T04:00:00Z","v":4554564,"vw":20.010018},{"c":19.87,"h":19.98,"l":19.735,"n":29579,"o":19.97,"t":"2026-08-12T04:00:00Z","v":3676840,"vw":19.839875},{"c":20.19,"h":20.225,"l":19.9,"n":27981,"o":19.94,"t":"2026-08-13T04:00:00Z","v":5565544,"vw":20.126269},{"c":19.87,"h":20.15,"l":19.85,"n":34453,"o":20.08,"t":"2026-08-14T04:00:00Z","v":3986034,"vw":19.989855},{"c":19.64,"h":19.9,"l":19.5701,"n":18683,"o":19.9,"t":"2026-08-17T04:00:00Z","v":3354531,"vw":19.679048},{"c":19.67,"h":19.75,"l":19.59,"n":16365,"o":19.66,"t":"2026-08-18T04:00:00Z","v":2681457,"vw":19.687604},{"c":19.8,"h":19.95,"l":19.755,"n":17283,"o":19.79,"t":"2026-08-19T04:00:00Z","v":2889803,"vw":19.844503},{"c":19.78,"h":19.9225,"l":19.73,"n":16315,"o":19.8,"t":"2026-08-20T04:00:00Z","v":3026470,"vw":19.812165},{"c":19.92,"h":20.04,"l":19.8,"n":23230,"o":19.81,"t":"2026-08-21T04:00:00Z","v":3323259,"vw":19.935377},{"c":20.05,"h":20.07,"l":19.83,"n":20221,"o":19.95,"t":"2026-08-24T04:00:00Z","v":3150966,"vw":20.002038},{"c":19.93,"h":20.08,"l":19.86,"n":18210,"o":20.075,"t":"2026-08-25T04:00:00Z","v":2913157,"vw":19.924849},{"c":19.9,"h":19.999,"l":19.885,"n":12893,"o":19.93,"t":"2026-08-26T04:00:00Z","v":2096195,"vw":19.921145},{"c":19.88,"h":20,"l":19.85,"n":18636,"o":19.92,"t":"2026-08-27T04:00:00Z","v":3809262,"vw":19.897571},{"c":19.95,"h":19.98,"l":19.84,"n":17594,"o":19.88,"t":"2026-08-28T04:00:00Z","v":4036935,"vw":19.922},{"c":20.07,"h":20.23,"l":19.99,"n":28334,"o":20,"t":"2026-08-31T04:00:00Z","v":4827226,"vw":20.123783},{"c":19.91,"h":20.115,"l":19.88,"n":26401,"o":20.03,"t":"2026-09-01T04:00:00Z","v":5694245,"vw":19.952892},{"c":20.02,"h":20.055,"l":19.91,"n":20130,"o":19.945,"t":"2026-09-02T04:00:00Z","v":3789207,"vw":19.98617},{"c":20.01,"h":20.2,"l":19.89,"n":22500,"o":20.16,"t":"2026-09-03T04:00:00Z","v":3961770,"vw":19.98673},{"c":20.04,"h":20.1154,"l":19.94,"n":15423,"o":19.96,"t":"2026-09-04T04:00:00Z","v":2529697,"vw":20.040609},{"c":19.7,"h":20.12,"l":19.67,"n":29989,"o":20.05,"t":"2026-09-08T04:00:00Z","v":6633608,"vw":19.808322},{"c":19.66,"h":19.77,"l":19.545,"n":23852,"o":19.7,"t":"2026-09-09T04:00:00Z","v":3778752,"vw":19.661714},{"c":19.68,"h":19.74,"l":19.51,"n":23642,"o":19.66,"t":"2026-09-10T04:00:00Z","v":4312348,"vw":19.625712},{"c":19.74,"h":19.86,"l":19.665,"n":24072,"o":19.78,"t":"2026-09-11T04:00:00Z","v":4323529,"vw":19.769237},{"c":19.8,"h":19.895,"l":19.71,"n":25232,"o":19.75,"t":"2026-09-14T04:00:00Z","v":6170326,"vw":19.784661},{"c":19.37,"h":19.4599,"l":19.3,"n":21397,"o":19.326,"t":"2026-09-15T04:00:00Z","v":4030926,"vw":19.39389},{"c":19.37,"h":19.555,"l":19.2,"n":22903,"o":19.35,"t":"2026-09-16T04:00:00Z","v":5135621,"vw":19.402429},{"c":19.65,"h":19.825,"l":19.495,"n":29420,"o":19.495,"t":"2026-09-17T04:00:00Z","v":5329072,"vw":19.726649},{"c":19.4,"h":19.635,"l":19.33,"n":22405,"o":19.635,"t":"2026-09-18T04:00:00Z","v":4880052,"vw":19.405254},{"c":19.44,"h":19.585,"l":19.395,"n":23773,"o":19.45,"t":"2026-09-21T04:00:00Z","v":5395150,"vw":19.500923},{"c":19.36,"h":19.515,"l":19.34,"n":19688,"o":19.5,"t":"2026-09-22T04:00:00Z","v":4154527,"vw":19.378444},{"c":19.15,"h":19.365,"l":19.14,"n":24739,"o":19.365,"t":"2026-09-23T04:00:00Z","v":5485272,"vw":19.21725},{"c":19.13,"h":19.2,"l":18.95,"n":22192,"o":19.2,"t":"2026-09-24T04:00:00Z","v":4632227,"vw":19.091185},{"c":19.2,"h":19.22,"l":19.01,"n":20306,"o":19.155,"t":"2026-09-25T04:00:00Z","v":3843332,"vw":19.098147},{"c":19.13,"h":19.2299,"l":19.03,"n":20251,"o":19.19,"t":"2026-09-28T04:00:00Z","v":3986806,"vw":19.141918},{"c":19.36,"h":19.48,"l":19.13,"n":22010,"o":19.17,"t":"2026-09-29T04:00:00Z","v":4640839,"vw":19.328223},{"c":19.1,"h":19.43,"l":19.1,"n":25557,"o":19.4,"t":"2026-09-30T04:00:00Z","v":5858190,"vw":19.248955},{"c":19.16,"h":19.25,"l":18.95,"n":32870,"o":19.09,"t":"2026-10-01T04:00:00Z","v":7676236,"vw":19.079423},{"c":18.86,"h":19.2793,"l":18.78,"n":30328,"o":19.23,"t":"2026-10-02T04:00:00Z","v":5109532,"vw":18.921754},{"c":18.82,"h":19.075,"l":18.79,"n":23113,"o":18.895,"t":"2026-10-05T04:00:00Z","v":4258350,"vw":18.914407},{"c":18.64,"h":18.87,"l":18.6,"n":26095,"o":18.85,"t":"2026-10-06T04:00:00Z","v":4898664,"vw":18.713501},{"c":18.45,"h":18.62,"l":18.295,"n":30522,"o":18.575,"t":"2026-10-07T04:00:00Z","v":5446853,"vw":18.402541},{"c":18.74,"h":18.775,"l":18.37,"n":21435,"o":18.39,"t":"2026-10-08T04:00:00Z","v":3875381,"vw":18.630592},{"c":18.56,"h":18.8174,"l":18.515,"n":19657,"o":18.73,"t":"2026-10-09T04:00:00Z","v":3994544,"vw":18.652071},{"c":18.63,"h":18.73,"l":18.45,"n":16169,"o":18.565,"t":"2026-10-12T04:00:00Z","v":3269373,"vw":18.618984},{"c":18.56,"h":18.74,"l":18.425,"n":15971,"o":18.74,"t":"2026-10-13T04:00:00Z","v":2631747,"vw":18.544721},{"c":18.59,"h":18.7,"l":18.44,"n":21568,"o":18.5,"t":"2026-10-14T04:00:00Z","v":3970821,"vw":18.575378},{"c":18.92,"h":19.02,"l":18.6301,"n":22770,"o":18.658,"t":"2026-10-15T04:00:00Z","v":4062064,"vw":18.915904},{"c":18.72,"h":19.02,"l":18.68,"n":21847,"o":19,"t":"2026-10-16T04:00:00Z","v":4056105,"vw":18.826199},{"c":18.41,"h":18.74,"l":18.345,"n":23885,"o":18.69,"t":"2026-10-19T04:00:00Z","v":3968731,"vw":18.436491},{"c":18.51,"h":18.73,"l":18.37,"n":20350,"o":18.45,"t":"2026-10-20T04:00:00Z","v":3488390,"vw":18.598228},{"c":18.4,"h":18.58,"l":18.35,"n":18720,"o":18.555,"t":"2026-10-21T04:00:00Z","v":2944783,"vw":18.43485},{"c":18.79,"h":18.805,"l":18.31,"n":25012,"o":18.35,"t":"2026-10-22T04:00:00Z","v":3966140,"vw":18.724429}],"volatilityBars":[{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-09-22T08:00:00Z","v":694,"vw":19.45},{"c":19.4138,"h":19.4138,"l":19.4138,"n":1,"o":19.4138,"t":"2026-09-22T10:15:00Z","v":500,"vw":19.4138},{"c":19.51,"h":19.51,"l":19.51,"n":3,"o":19.51,"t":"2026-09-22T11:00:00Z","v":184,"vw":19.51},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-09-22T12:15:00Z","v":100,"vw":19.51},{"c":19.51,"h":19.51,"l":19.49,"n":9,"o":19.49,"t":"2026-09-22T12:30:00Z","v":1535,"vw":19.498435},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-09-22T12:45:00Z","v":121,"vw":19.49},{"c":19.5186,"h":19.5186,"l":19.5186,"n":1,"o":19.5186,"t":"2026-09-22T13:15:00Z","v":100,"vw":19.5186},{"c":19.38,"h":19.515,"l":19.38,"n":1021,"o":19.51,"t":"2026-09-22T13:30:00Z","v":228336,"vw":19.474595},{"c":19.385,"h":19.395,"l":19.3401,"n":813,"o":19.385,"t":"2026-09-22T13:45:00Z","v":149589,"vw":19.357944},{"c":19.42,"h":19.43,"l":19.375,"n":878,"o":19.385,"t":"2026-09-22T14:00:00Z","v":252326,"vw":19.402091},{"c":19.405,"h":19.425,"l":19.38,"n":791,"o":19.42,"t":"2026-09-22T14:15:00Z","v":157286,"vw":19.405986},{"c":19.37,"h":19.42,"l":19.37,"n":658,"o":19.4062,"t":"2026-09-22T14:30:00Z","v":112597,"vw":19.38885},{"c":19.365,"h":19.375,"l":19.351,"n":628,"o":19.37,"t":"2026-09-22T14:45:00Z","v":89460,"vw":19.364871},{"c":19.38,"h":19.38,"l":19.36,"n":815,"o":19.365,"t":"2026-09-22T15:00:00Z","v":160177,"vw":19.364568},{"c":19.37,"h":19.39,"l":19.36,"n":612,"o":19.375,"t":"2026-09-22T15:15:00Z","v":77228,"vw":19.374227},{"c":19.35,"h":19.3699,"l":19.35,"n":813,"o":19.36,"t":"2026-09-22T15:30:00Z","v":135165,"vw":19.358248},{"c":19.365,"h":19.38,"l":19.35,"n":694,"o":19.355,"t":"2026-09-22T15:45:00Z","v":154864,"vw":19.362816},{"c":19.375,"h":19.385,"l":19.36,"n":1082,"o":19.365,"t":"2026-09-22T16:00:00Z","v":283827,"vw":19.374132},{"c":19.365,"h":19.38,"l":19.36,"n":480,"o":19.38,"t":"2026-09-22T16:15:00Z","v":58574,"vw":19.367752},{"c":19.3601,"h":19.38,"l":19.36,"n":503,"o":19.365,"t":"2026-09-22T16:30:00Z","v":68856,"vw":19.368876},{"c":19.365,"h":19.3889,"l":19.3601,"n":464,"o":19.37,"t":"2026-09-22T16:45:00Z","v":89121,"vw":19.371584},{"c":19.365,"h":19.37,"l":19.35,"n":380,"o":19.37,"t":"2026-09-22T17:00:00Z","v":82091,"vw":19.360919},{"c":19.39,"h":19.395,"l":19.36,"n":414,"o":19.365,"t":"2026-09-22T17:15:00Z","v":62971,"vw":19.370291},{"c":19.385,"h":19.395,"l":19.37,"n":503,"o":19.39,"t":"2026-09-22T17:30:00Z","v":105284,"vw":19.381184},{"c":19.37,"h":19.39,"l":19.36,"n":684,"o":19.3801,"t":"2026-09-22T17:45:00Z","v":159752,"vw":19.374253},{"c":19.365,"h":19.3773,"l":19.36,"n":417,"o":19.3773,"t":"2026-09-22T18:00:00Z","v":57142,"vw":19.365297},{"c":19.385,"h":19.39,"l":19.36,"n":683,"o":19.365,"t":"2026-09-22T18:15:00Z","v":113085,"vw":19.376561},{"c":19.3807,"h":19.4,"l":19.38,"n":931,"o":19.385,"t":"2026-09-22T18:30:00Z","v":281661,"vw":19.390873},{"c":19.375,"h":19.39,"l":19.37,"n":474,"o":19.383,"t":"2026-09-22T18:45:00Z","v":63810,"vw":19.382151},{"c":19.355,"h":19.385,"l":19.35,"n":695,"o":19.3701,"t":"2026-09-22T19:00:00Z","v":126639,"vw":19.369684},{"c":19.355,"h":19.36,"l":19.35,"n":668,"o":19.355,"t":"2026-09-22T19:15:00Z","v":114260,"vw":19.354106},{"c":19.375,"h":19.38,"l":19.35,"n":648,"o":19.36,"t":"2026-09-22T19:30:00Z","v":155924,"vw":19.368805},{"c":19.35,"h":19.39,"l":19.34,"n":2617,"o":19.375,"t":"2026-09-22T19:45:00Z","v":496751,"vw":19.36002},{"c":19.44,"h":19.4752,"l":19.35,"n":27,"o":19.36,"t":"2026-09-22T20:00:00Z","v":292939,"vw":19.361012},{"c":19.37,"h":19.4166,"l":19.36,"n":8,"o":19.36,"t":"2026-09-22T20:15:00Z","v":1758,"vw":19.382957},{"c":19.39,"h":19.39,"l":19.36,"n":4,"o":19.36,"t":"2026-09-22T20:30:00Z","v":9695,"vw":19.364088},{"c":19.3899,"h":19.3899,"l":19.3884,"n":2,"o":19.3884,"t":"2026-09-22T21:15:00Z","v":3129,"vw":19.389838},{"c":19.3873,"h":19.3873,"l":19.3873,"n":3,"o":19.3873,"t":"2026-09-22T22:00:00Z","v":258,"vw":19.3873},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-09-22T22:30:00Z","v":998,"vw":19.37},{"c":19.35,"h":19.36,"l":19.35,"n":17,"o":19.36,"t":"2026-09-22T22:45:00Z","v":2405,"vw":19.357864},{"c":19.4062,"h":19.4062,"l":19.35,"n":7,"o":19.35,"t":"2026-09-22T23:30:00Z","v":1274,"vw":19.369572},{"c":19.3621,"h":19.3621,"l":19.35,"n":8,"o":19.35,"t":"2026-09-22T23:45:00Z","v":429,"vw":19.35605},{"c":19.3879,"h":19.3879,"l":19.3879,"n":2,"o":19.3879,"t":"2026-09-23T11:15:00Z","v":166,"vw":19.3879},{"c":19.35,"h":19.35,"l":19.35,"n":7,"o":19.35,"t":"2026-09-23T11:30:00Z","v":139,"vw":19.35},{"c":19.33,"h":19.3899,"l":19.33,"n":17,"o":19.3833,"t":"2026-09-23T12:15:00Z","v":534,"vw":19.368014},{"c":19.353,"h":19.38,"l":19.353,"n":2,"o":19.38,"t":"2026-09-23T13:00:00Z","v":1600,"vw":19.378313},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-09-23T13:15:00Z","v":318,"vw":19.36},{"c":19.24,"h":19.365,"l":19.22,"n":2982,"o":19.365,"t":"2026-09-23T13:30:00Z","v":736030,"vw":19.280171},{"c":19.25,"h":19.26,"l":19.2,"n":1317,"o":19.23,"t":"2026-09-23T13:45:00Z","v":249702,"vw":19.235361},{"c":19.27,"h":19.29,"l":19.24,"n":1087,"o":19.255,"t":"2026-09-23T14:00:00Z","v":216303,"vw":19.260811},{"c":19.2499,"h":19.29,"l":19.24,"n":1026,"o":19.28,"t":"2026-09-23T14:15:00Z","v":200717,"vw":19.261829},{"c":19.285,"h":19.285,"l":19.245,"n":822,"o":19.25,"t":"2026-09-23T14:30:00Z","v":174208,"vw":19.265411},{"c":19.25,"h":19.285,"l":19.2425,"n":650,"o":19.28,"t":"2026-09-23T14:45:00Z","v":117453,"vw":19.262062},{"c":19.24,"h":19.26,"l":19.21,"n":733,"o":19.25,"t":"2026-09-23T15:00:00Z","v":169171,"vw":19.239158},{"c":19.1831,"h":19.235,"l":19.1824,"n":955,"o":19.2315,"t":"2026-09-23T15:15:00Z","v":231391,"vw":19.212531},{"c":19.2298,"h":19.23,"l":19.18,"n":768,"o":19.185,"t":"2026-09-23T15:30:00Z","v":245788,"vw":19.205117},{"c":19.195,"h":19.24,"l":19.19,"n":636,"o":19.23,"t":"2026-09-23T15:45:00Z","v":91687,"vw":19.209851},{"c":19.179,"h":19.2,"l":19.17,"n":817,"o":19.195,"t":"2026-09-23T16:00:00Z","v":114731,"vw":19.182613},{"c":19.215,"h":19.215,"l":19.175,"n":826,"o":19.18,"t":"2026-09-23T16:15:00Z","v":149665,"vw":19.195346},{"c":19.225,"h":19.23,"l":19.21,"n":542,"o":19.21,"t":"2026-09-23T16:30:00Z","v":76842,"vw":19.221199},{"c":19.2154,"h":19.235,"l":19.1814,"n":990,"o":19.23,"t":"2026-09-23T16:45:00Z","v":164198,"vw":19.213633},{"c":19.195,"h":19.225,"l":19.18,"n":566,"o":19.2134,"t":"2026-09-23T17:00:00Z","v":167859,"vw":19.200961},{"c":19.2276,"h":19.23,"l":19.19,"n":418,"o":19.195,"t":"2026-09-23T17:15:00Z","v":71783,"vw":19.217305},{"c":19.205,"h":19.2259,"l":19.19,"n":614,"o":19.225,"t":"2026-09-23T17:30:00Z","v":107446,"vw":19.205396},{"c":19.215,"h":19.22,"l":19.2,"n":491,"o":19.2099,"t":"2026-09-23T17:45:00Z","v":68887,"vw":19.211035},{"c":19.235,"h":19.25,"l":19.22,"n":613,"o":19.22,"t":"2026-09-23T18:00:00Z","v":101492,"vw":19.230314},{"c":19.22,"h":19.24,"l":19.22,"n":440,"o":19.23,"t":"2026-09-23T18:15:00Z","v":63320,"vw":19.226234},{"c":19.205,"h":19.225,"l":19.19,"n":861,"o":19.22,"t":"2026-09-23T18:30:00Z","v":184046,"vw":19.205277},{"c":19.195,"h":19.2066,"l":19.19,"n":761,"o":19.205,"t":"2026-09-23T18:45:00Z","v":121752,"vw":19.196364},{"c":19.1876,"h":19.2,"l":19.15,"n":973,"o":19.19,"t":"2026-09-23T19:00:00Z","v":292542,"vw":19.179064},{"c":19.1899,"h":19.195,"l":19.18,"n":650,"o":19.19,"t":"2026-09-23T19:15:00Z","v":139361,"vw":19.188882},{"c":19.195,"h":19.2,"l":19.18,"n":995,"o":19.19,"t":"2026-09-23T19:30:00Z","v":242404,"vw":19.19288},{"c":19.155,"h":19.215,"l":19.14,"n":2803,"o":19.195,"t":"2026-09-23T19:45:00Z","v":760109,"vw":19.169593},{"c":19.15,"h":19.26,"l":19.15,"n":25,"o":19.15,"t":"2026-09-23T20:00:00Z","v":208521,"vw":19.150408},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-09-23T20:15:00Z","v":300,"vw":19.25},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-23T20:30:00Z","v":5929,"vw":19.15},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-09-23T20:45:00Z","v":399,"vw":19.19},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-09-23T21:00:00Z","v":200,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-09-23T21:15:00Z","v":1490,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-23T21:30:00Z","v":535,"vw":19.2},{"c":19.2562,"h":19.2562,"l":19.2562,"n":1,"o":19.2562,"t":"2026-09-23T21:45:00Z","v":250,"vw":19.2562},{"c":19.1801,"h":19.2001,"l":19.1801,"n":7,"o":19.2,"t":"2026-09-23T22:00:00Z","v":413,"vw":19.19255},{"c":19.2395,"h":19.2395,"l":19.2395,"n":1,"o":19.2395,"t":"2026-09-23T22:15:00Z","v":250,"vw":19.2395},{"c":19.2351,"h":19.2351,"l":19.2351,"n":1,"o":19.2351,"t":"2026-09-23T23:15:00Z","v":200,"vw":19.2351},{"c":19.235,"h":19.235,"l":19.235,"n":2,"o":19.235,"t":"2026-09-23T23:30:00Z","v":300,"vw":19.235},{"c":19.17,"h":19.17,"l":19.17,"n":4,"o":19.17,"t":"2026-09-23T23:45:00Z","v":475,"vw":19.17},{"c":19.14,"h":19.2,"l":19.14,"n":17,"o":19.2,"t":"2026-09-24T08:00:00Z","v":2592,"vw":19.157248},{"c":19.1,"h":19.11,"l":19.1,"n":17,"o":19.11,"t":"2026-09-24T08:15:00Z","v":839,"vw":19.106721},{"c":19.0538,"h":19.0538,"l":19.0538,"n":3,"o":19.0538,"t":"2026-09-24T08:30:00Z","v":300,"vw":19.0538},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-09-24T09:45:00Z","v":500,"vw":19.06},{"c":19.12,"h":19.12,"l":19.12,"n":10,"o":19.12,"t":"2026-09-24T11:00:00Z","v":2869,"vw":19.12},{"c":19.11,"h":19.149,"l":19.1,"n":5,"o":19.149,"t":"2026-09-24T11:15:00Z","v":951,"vw":19.107249},{"c":19.12,"h":19.12,"l":19.12,"n":3,"o":19.12,"t":"2026-09-24T11:30:00Z","v":107,"vw":19.12},{"c":19.13,"h":19.13,"l":19.115,"n":4,"o":19.115,"t":"2026-09-24T12:00:00Z","v":627,"vw":19.120415},{"c":19.1276,"h":19.14,"l":19.1276,"n":4,"o":19.13,"t":"2026-09-24T12:15:00Z","v":4928,"vw":19.130864},{"c":19.149,"h":19.15,"l":19.13,"n":3,"o":19.13,"t":"2026-09-24T12:30:00Z","v":810,"vw":19.137463},{"c":19.1305,"h":19.14,"l":19.1305,"n":5,"o":19.14,"t":"2026-09-24T12:45:00Z","v":11305,"vw":19.130921},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-09-24T13:00:00Z","v":250,"vw":19.14},{"c":19.17,"h":19.17,"l":19.14,"n":14,"o":19.14,"t":"2026-09-24T13:15:00Z","v":6234,"vw":19.158595},{"c":19.105,"h":19.2,"l":19.105,"n":1295,"o":19.2,"t":"2026-09-24T13:30:00Z","v":261165,"vw":19.144013},{"c":19.07,"h":19.105,"l":19.04,"n":1063,"o":19.105,"t":"2026-09-24T13:45:00Z","v":196089,"vw":19.073439},{"c":19.085,"h":19.1199,"l":19.065,"n":959,"o":19.07,"t":"2026-09-24T14:00:00Z","v":257206,"vw":19.091587},{"c":19.055,"h":19.1,"l":19.05,"n":710,"o":19.08,"t":"2026-09-24T14:15:00Z","v":113603,"vw":19.079283},{"c":19.06,"h":19.09,"l":19.05,"n":646,"o":19.055,"t":"2026-09-24T14:30:00Z","v":105374,"vw":19.063691},{"c":19.045,"h":19.055,"l":19.04,"n":635,"o":19.055,"t":"2026-09-24T14:45:00Z","v":113221,"vw":19.051852},{"c":19.015,"h":19.0499,"l":19.01,"n":787,"o":19.045,"t":"2026-09-24T15:00:00Z","v":131696,"vw":19.026886},{"c":19,"h":19.02,"l":18.99,"n":1222,"o":19.01,"t":"2026-09-24T15:15:00Z","v":263639,"vw":19.00549},{"c":18.982,"h":19.01,"l":18.95,"n":930,"o":18.9999,"t":"2026-09-24T15:30:00Z","v":189473,"vw":18.979892},{"c":18.995,"h":19.01,"l":18.98,"n":673,"o":18.985,"t":"2026-09-24T15:45:00Z","v":147426,"vw":18.990219},{"c":19.03,"h":19.03,"l":18.99,"n":560,"o":18.995,"t":"2026-09-24T16:00:00Z","v":117744,"vw":19.008394},{"c":19.125,"h":19.14,"l":19.035,"n":1076,"o":19.05,"t":"2026-09-24T16:15:00Z","v":239266,"vw":19.094838},{"c":19.15,"h":19.16,"l":19.1,"n":746,"o":19.125,"t":"2026-09-24T16:30:00Z","v":155904,"vw":19.128471},{"c":19.165,"h":19.175,"l":19.14,"n":578,"o":19.15,"t":"2026-09-24T16:45:00Z","v":103574,"vw":19.160714},{"c":19.175,"h":19.18,"l":19.155,"n":580,"o":19.165,"t":"2026-09-24T17:00:00Z","v":100289,"vw":19.16978},{"c":19.135,"h":19.18,"l":19.135,"n":604,"o":19.175,"t":"2026-09-24T17:15:00Z","v":134847,"vw":19.160647},{"c":19.105,"h":19.135,"l":19.0914,"n":586,"o":19.135,"t":"2026-09-24T17:30:00Z","v":113522,"vw":19.113105},{"c":19.125,"h":19.13,"l":19.095,"n":668,"o":19.1,"t":"2026-09-24T17:45:00Z","v":109752,"vw":19.117598},{"c":19.105,"h":19.13,"l":19.09,"n":593,"o":19.13,"t":"2026-09-24T18:00:00Z","v":135755,"vw":19.107961},{"c":19.095,"h":19.105,"l":19.065,"n":521,"o":19.105,"t":"2026-09-24T18:15:00Z","v":77939,"vw":19.08532},{"c":19.0601,"h":19.095,"l":19.05,"n":598,"o":19.09,"t":"2026-09-24T18:30:00Z","v":124393,"vw":19.072043},{"c":19.1,"h":19.105,"l":19.055,"n":747,"o":19.065,"t":"2026-09-24T18:45:00Z","v":180767,"vw":19.083728},{"c":19.08,"h":19.1,"l":19.071,"n":755,"o":19.09,"t":"2026-09-24T19:00:00Z","v":162449,"vw":19.083841},{"c":19.115,"h":19.12,"l":19.08,"n":669,"o":19.0886,"t":"2026-09-24T19:15:00Z","v":142936,"vw":19.098321},{"c":19.155,"h":19.16,"l":19.115,"n":1089,"o":19.115,"t":"2026-09-24T19:30:00Z","v":235372,"vw":19.135318},{"c":19.13,"h":19.17,"l":19.1,"n":2527,"o":19.155,"t":"2026-09-24T19:45:00Z","v":500431,"vw":19.13943},{"c":19.18,"h":19.18,"l":19.13,"n":23,"o":19.13,"t":"2026-09-24T20:00:00Z","v":175261,"vw":19.130159},{"c":19.13,"h":19.13,"l":19.07,"n":2,"o":19.07,"t":"2026-09-24T20:30:00Z","v":2277,"vw":19.126706},{"c":19.13,"h":19.14,"l":19.13,"n":5,"o":19.14,"t":"2026-09-24T21:15:00Z","v":1318,"vw":19.137758},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-24T21:30:00Z","v":159,"vw":19.13},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-09-24T21:45:00Z","v":3927,"vw":19.11},{"c":19.17,"h":19.17,"l":19.17,"n":4,"o":19.17,"t":"2026-09-24T22:00:00Z","v":103,"vw":19.17},{"c":19.1105,"h":19.1105,"l":19.1105,"n":5,"o":19.1105,"t":"2026-09-24T22:15:00Z","v":173,"vw":19.1105},{"c":19.12,"h":19.12,"l":19.12,"n":5,"o":19.12,"t":"2026-09-24T23:15:00Z","v":304,"vw":19.12},{"c":19.14,"h":19.17,"l":19.14,"n":10,"o":19.17,"t":"2026-09-25T11:00:00Z","v":1176,"vw":19.152174},{"c":19.2668,"h":19.2668,"l":19.18,"n":7,"o":19.18,"t":"2026-09-25T11:30:00Z","v":895,"vw":19.202265},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-09-25T11:45:00Z","v":103,"vw":19.26},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-09-25T12:15:00Z","v":301,"vw":19.26},{"c":19.1438,"h":19.29,"l":19.1438,"n":7,"o":19.17,"t":"2026-09-25T12:30:00Z","v":3918,"vw":19.168646},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-09-25T12:45:00Z","v":500,"vw":19.21},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-09-25T13:00:00Z","v":5046,"vw":19.2},{"c":19.14,"h":19.14,"l":19.14,"n":19,"o":19.14,"t":"2026-09-25T13:15:00Z","v":719,"vw":19.14},{"c":19.11,"h":19.18,"l":19.0815,"n":1084,"o":19.12,"t":"2026-09-25T13:30:00Z","v":209099,"vw":19.131675},{"c":19.086,"h":19.115,"l":19.075,"n":753,"o":19.11,"t":"2026-09-25T13:45:00Z","v":128440,"vw":19.085867},{"c":19.025,"h":19.09,"l":19.015,"n":850,"o":19.09,"t":"2026-09-25T14:00:00Z","v":107132,"vw":19.04374},{"c":19.0862,"h":19.09,"l":19.025,"n":1441,"o":19.03,"t":"2026-09-25T14:15:00Z","v":249471,"vw":19.06732},{"c":19.06,"h":19.09,"l":19.04,"n":948,"o":19.09,"t":"2026-09-25T14:30:00Z","v":126399,"vw":19.052346},{"c":19.055,"h":19.065,"l":19.03,"n":894,"o":19.06,"t":"2026-09-25T14:45:00Z","v":149888,"vw":19.050971},{"c":19.05,"h":19.07,"l":19.045,"n":777,"o":19.055,"t":"2026-09-25T15:00:00Z","v":131942,"vw":19.058111},{"c":19.045,"h":19.0699,"l":19.045,"n":642,"o":19.06,"t":"2026-09-25T15:15:00Z","v":131874,"vw":19.056086},{"c":19.025,"h":19.0686,"l":19.025,"n":727,"o":19.045,"t":"2026-09-25T15:30:00Z","v":133158,"vw":19.047234},{"c":19.055,"h":19.055,"l":19.01,"n":603,"o":19.0201,"t":"2026-09-25T15:45:00Z","v":107318,"vw":19.024708},{"c":19.065,"h":19.085,"l":19.055,"n":532,"o":19.055,"t":"2026-09-25T16:00:00Z","v":98584,"vw":19.074756},{"c":19.0576,"h":19.07,"l":19.03,"n":588,"o":19.065,"t":"2026-09-25T16:15:00Z","v":87876,"vw":19.050958},{"c":19.055,"h":19.07,"l":19.04,"n":528,"o":19.06,"t":"2026-09-25T16:30:00Z","v":123993,"vw":19.056792},{"c":19.025,"h":19.055,"l":19.02,"n":705,"o":19.055,"t":"2026-09-25T16:45:00Z","v":155069,"vw":19.03621},{"c":19.045,"h":19.045,"l":19.02,"n":526,"o":19.025,"t":"2026-09-25T17:00:00Z","v":66152,"vw":19.034493},{"c":19.055,"h":19.055,"l":19.04,"n":421,"o":19.046,"t":"2026-09-25T17:15:00Z","v":57623,"vw":19.046721},{"c":19.06,"h":19.06,"l":19.035,"n":661,"o":19.055,"t":"2026-09-25T17:30:00Z","v":131142,"vw":19.049905},{"c":19.075,"h":19.08,"l":19.05,"n":679,"o":19.055,"t":"2026-09-25T17:45:00Z","v":79833,"vw":19.068796},{"c":19.085,"h":19.09,"l":19.0799,"n":448,"o":19.08,"t":"2026-09-25T18:00:00Z","v":55832,"vw":19.082517},{"c":19.075,"h":19.09,"l":19.075,"n":698,"o":19.085,"t":"2026-09-25T18:15:00Z","v":142216,"vw":19.079163},{"c":19.095,"h":19.1,"l":19.07,"n":549,"o":19.075,"t":"2026-09-25T18:30:00Z","v":85887,"vw":19.082909},{"c":19.125,"h":19.13,"l":19.08,"n":540,"o":19.09,"t":"2026-09-25T18:45:00Z","v":105052,"vw":19.107354},{"c":19.125,"h":19.125,"l":19.11,"n":534,"o":19.125,"t":"2026-09-25T19:00:00Z","v":52313,"vw":19.120089},{"c":19.115,"h":19.14,"l":19.11,"n":629,"o":19.13,"t":"2026-09-25T19:15:00Z","v":121998,"vw":19.131004},{"c":19.145,"h":19.1464,"l":19.11,"n":621,"o":19.115,"t":"2026-09-25T19:30:00Z","v":96936,"vw":19.125448},{"c":19.2,"h":19.22,"l":19.15,"n":2587,"o":19.15,"t":"2026-09-25T19:45:00Z","v":673426,"vw":19.184013},{"c":19.2,"h":19.2,"l":19.2,"n":18,"o":19.2,"t":"2026-09-25T20:00:00Z","v":204795,"vw":19.2},{"c":19.16,"h":19.2,"l":19.16,"n":8,"o":19.16,"t":"2026-09-25T20:30:00Z","v":1797,"vw":19.169488},{"c":19.18,"h":19.18,"l":19.18,"n":3,"o":19.18,"t":"2026-09-25T20:45:00Z","v":1000,"vw":19.18},{"c":19.1046,"h":19.1046,"l":19.1046,"n":1,"o":19.1046,"t":"2026-09-25T22:00:00Z","v":100,"vw":19.1046},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-09-25T22:45:00Z","v":804,"vw":19.17},{"c":19.16,"h":19.24,"l":19.16,"n":31,"o":19.24,"t":"2026-09-28T08:00:00Z","v":4106,"vw":19.162026},{"c":19.16,"h":19.16,"l":19.15,"n":8,"o":19.16,"t":"2026-09-28T08:45:00Z","v":962,"vw":19.155682},{"c":19.15,"h":19.15,"l":19.15,"n":11,"o":19.15,"t":"2026-09-28T09:00:00Z","v":1939,"vw":19.15},{"c":19.1101,"h":19.14,"l":19.1101,"n":7,"o":19.14,"t":"2026-09-28T11:00:00Z","v":1170,"vw":19.113766},{"c":19.2,"h":19.2,"l":19.13,"n":20,"o":19.14,"t":"2026-09-28T11:30:00Z","v":3881,"vw":19.144465},{"c":19.17,"h":19.17,"l":19.17,"n":3,"o":19.17,"t":"2026-09-28T12:30:00Z","v":1262,"vw":19.17},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-09-28T13:00:00Z","v":802,"vw":19.17},{"c":19.0685,"h":19.2,"l":19.065,"n":1525,"o":19.19,"t":"2026-09-28T13:30:00Z","v":378884,"vw":19.13423},{"c":19.145,"h":19.16,"l":19.06,"n":793,"o":19.065,"t":"2026-09-28T13:45:00Z","v":140074,"vw":19.105316},{"c":19.195,"h":19.21,"l":19.14,"n":954,"o":19.145,"t":"2026-09-28T14:00:00Z","v":215156,"vw":19.184509},{"c":19.175,"h":19.1987,"l":19.15,"n":634,"o":19.195,"t":"2026-09-28T14:15:00Z","v":140961,"vw":19.175881},{"c":19.125,"h":19.18,"l":19.12,"n":814,"o":19.1747,"t":"2026-09-28T14:30:00Z","v":190511,"vw":19.157694},{"c":19.115,"h":19.13,"l":19.1001,"n":572,"o":19.125,"t":"2026-09-28T14:45:00Z","v":136927,"vw":19.115308},{"c":19.055,"h":19.1176,"l":19.05,"n":574,"o":19.115,"t":"2026-09-28T15:00:00Z","v":93208,"vw":19.076679},{"c":19.05,"h":19.07,"l":19.03,"n":911,"o":19.06,"t":"2026-09-28T15:15:00Z","v":177814,"vw":19.050029},{"c":19.065,"h":19.0795,"l":19.05,"n":471,"o":19.06,"t":"2026-09-28T15:30:00Z","v":54459,"vw":19.065538},{"c":19.055,"h":19.08,"l":19.05,"n":516,"o":19.0616,"t":"2026-09-28T15:45:00Z","v":108045,"vw":19.06635},{"c":19.095,"h":19.105,"l":19.05,"n":734,"o":19.055,"t":"2026-09-28T16:00:00Z","v":203037,"vw":19.072801},{"c":19.19,"h":19.2,"l":19.1,"n":1083,"o":19.1,"t":"2026-09-28T16:15:00Z","v":174524,"vw":19.144813},{"c":19.15,"h":19.19,"l":19.14,"n":545,"o":19.19,"t":"2026-09-28T16:30:00Z","v":92924,"vw":19.161474},{"c":19.155,"h":19.16,"l":19.125,"n":404,"o":19.155,"t":"2026-09-28T16:45:00Z","v":55498,"vw":19.147139},{"c":19.195,"h":19.22,"l":19.135,"n":1155,"o":19.155,"t":"2026-09-28T17:00:00Z","v":275509,"vw":19.176692},{"c":19.185,"h":19.21,"l":19.17,"n":404,"o":19.19,"t":"2026-09-28T17:15:00Z","v":39727,"vw":19.186724},{"c":19.205,"h":19.205,"l":19.175,"n":432,"o":19.185,"t":"2026-09-28T17:30:00Z","v":61603,"vw":19.190373},{"c":19.2051,"h":19.22,"l":19.2,"n":574,"o":19.2059,"t":"2026-09-28T17:45:00Z","v":159880,"vw":19.205695},{"c":19.205,"h":19.2299,"l":19.2,"n":515,"o":19.205,"t":"2026-09-28T18:00:00Z","v":117606,"vw":19.20678},{"c":19.175,"h":19.21,"l":19.17,"n":672,"o":19.21,"t":"2026-09-28T18:15:00Z","v":109476,"vw":19.188022},{"c":19.175,"h":19.185,"l":19.155,"n":544,"o":19.175,"t":"2026-09-28T18:30:00Z","v":103153,"vw":19.169223},{"c":19.19,"h":19.19,"l":19.16,"n":730,"o":19.1799,"t":"2026-09-28T18:45:00Z","v":187677,"vw":19.174091},{"c":19.135,"h":19.185,"l":19.135,"n":682,"o":19.185,"t":"2026-09-28T19:00:00Z","v":122886,"vw":19.165432},{"c":19.16,"h":19.16,"l":19.13,"n":537,"o":19.135,"t":"2026-09-28T19:15:00Z","v":71397,"vw":19.140791},{"c":19.135,"h":19.155,"l":19.13,"n":1000,"o":19.155,"t":"2026-09-28T19:30:00Z","v":166271,"vw":19.140896},{"c":19.12,"h":19.14,"l":19.09,"n":2074,"o":19.135,"t":"2026-09-28T19:45:00Z","v":276510,"vw":19.112385},{"c":19.15,"h":19.15,"l":19.13,"n":19,"o":19.13,"t":"2026-09-28T20:00:00Z","v":111377,"vw":19.130201},{"c":19.2314,"h":19.2423,"l":19.19,"n":10,"o":19.19,"t":"2026-09-28T20:15:00Z","v":409,"vw":19.223867},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-09-28T21:00:00Z","v":250,"vw":19.09},{"c":19.16,"h":19.17,"l":19.13,"n":3,"o":19.13,"t":"2026-09-28T21:30:00Z","v":1205,"vw":19.159046},{"c":19.18,"h":19.18,"l":19.18,"n":19,"o":19.18,"t":"2026-09-28T21:45:00Z","v":2002,"vw":19.18},{"c":19.24,"h":19.24,"l":19.09,"n":5,"o":19.15,"t":"2026-09-28T22:00:00Z","v":808,"vw":19.19875},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-09-28T23:30:00Z","v":100,"vw":19.23},{"c":19.1038,"h":19.1038,"l":19.1038,"n":1,"o":19.1038,"t":"2026-09-29T08:45:00Z","v":400,"vw":19.1038},{"c":19.1038,"h":19.1038,"l":19.1038,"n":1,"o":19.1038,"t":"2026-09-29T09:15:00Z","v":153,"vw":19.1038},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-09-29T10:00:00Z","v":1164,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-29T11:15:00Z","v":100,"vw":19.15},{"c":19.1139,"h":19.13,"l":19.1003,"n":9,"o":19.13,"t":"2026-09-29T11:30:00Z","v":677,"vw":19.119151},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-09-29T11:45:00Z","v":105,"vw":19.18},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-29T12:00:00Z","v":100,"vw":19.15},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-09-29T12:30:00Z","v":100,"vw":19.18},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-09-29T12:45:00Z","v":101,"vw":19.15},{"c":19.18,"h":19.18,"l":19.13,"n":39,"o":19.15,"t":"2026-09-29T13:15:00Z","v":34807,"vw":19.150169},{"c":19.359,"h":19.3768,"l":19.13,"n":2226,"o":19.17,"t":"2026-09-29T13:30:00Z","v":602237,"vw":19.226441},{"c":19.435,"h":19.48,"l":19.37,"n":1124,"o":19.37,"t":"2026-09-29T13:45:00Z","v":207287,"vw":19.42694},{"c":19.46,"h":19.46,"l":19.42,"n":777,"o":19.43,"t":"2026-09-29T14:00:00Z","v":117212,"vw":19.444286},{"c":19.435,"h":19.475,"l":19.4301,"n":879,"o":19.4551,"t":"2026-09-29T14:15:00Z","v":160030,"vw":19.452776},{"c":19.41,"h":19.45,"l":19.4,"n":780,"o":19.44,"t":"2026-09-29T14:30:00Z","v":139494,"vw":19.417927},{"c":19.395,"h":19.42,"l":19.365,"n":792,"o":19.41,"t":"2026-09-29T14:45:00Z","v":170198,"vw":19.396814},{"c":19.39,"h":19.395,"l":19.37,"n":645,"o":19.395,"t":"2026-09-29T15:00:00Z","v":110271,"vw":19.380342},{"c":19.35,"h":19.395,"l":19.34,"n":683,"o":19.385,"t":"2026-09-29T15:15:00Z","v":139503,"vw":19.361999},{"c":19.325,"h":19.37,"l":19.325,"n":821,"o":19.345,"t":"2026-09-29T15:30:00Z","v":237444,"vw":19.345164},{"c":19.285,"h":19.34,"l":19.285,"n":832,"o":19.325,"t":"2026-09-29T15:45:00Z","v":194397,"vw":19.313874},{"c":19.305,"h":19.33,"l":19.285,"n":624,"o":19.285,"t":"2026-09-29T16:00:00Z","v":111377,"vw":19.313177},{"c":19.275,"h":19.31,"l":19.25,"n":750,"o":19.31,"t":"2026-09-29T16:15:00Z","v":176693,"vw":19.285389},{"c":19.265,"h":19.28,"l":19.26,"n":409,"o":19.275,"t":"2026-09-29T16:30:00Z","v":58210,"vw":19.272718},{"c":19.255,"h":19.265,"l":19.245,"n":469,"o":19.265,"t":"2026-09-29T16:45:00Z","v":77368,"vw":19.253847},{"c":19.295,"h":19.295,"l":19.25,"n":670,"o":19.255,"t":"2026-09-29T17:00:00Z","v":193509,"vw":19.26902},{"c":19.305,"h":19.315,"l":19.29,"n":578,"o":19.295,"t":"2026-09-29T17:15:00Z","v":123709,"vw":19.302911},{"c":19.275,"h":19.305,"l":19.27,"n":522,"o":19.305,"t":"2026-09-29T17:30:00Z","v":76014,"vw":19.290326},{"c":19.275,"h":19.3,"l":19.2601,"n":642,"o":19.28,"t":"2026-09-29T17:45:00Z","v":88502,"vw":19.277293},{"c":19.275,"h":19.3,"l":19.2739,"n":641,"o":19.275,"t":"2026-09-29T18:00:00Z","v":128024,"vw":19.287438},{"c":19.295,"h":19.2989,"l":19.275,"n":468,"o":19.28,"t":"2026-09-29T18:15:00Z","v":64346,"vw":19.288532},{"c":19.305,"h":19.315,"l":19.27,"n":606,"o":19.2901,"t":"2026-09-29T18:30:00Z","v":85130,"vw":19.294515},{"c":19.295,"h":19.3099,"l":19.29,"n":597,"o":19.305,"t":"2026-09-29T18:45:00Z","v":92041,"vw":19.297114},{"c":19.32,"h":19.32,"l":19.28,"n":742,"o":19.3,"t":"2026-09-29T19:00:00Z","v":95273,"vw":19.295817},{"c":19.33,"h":19.3399,"l":19.3124,"n":789,"o":19.3199,"t":"2026-09-29T19:15:00Z","v":113322,"vw":19.324249},{"c":19.36,"h":19.365,"l":19.3301,"n":977,"o":19.335,"t":"2026-09-29T19:30:00Z","v":207203,"vw":19.348735},{"c":19.35,"h":19.38,"l":19.342,"n":2628,"o":19.365,"t":"2026-09-29T19:45:00Z","v":634283,"vw":19.358192},{"c":19.36,"h":19.36,"l":19.35,"n":33,"o":19.36,"t":"2026-09-29T20:00:00Z","v":192542,"vw":19.359918},{"c":19.382,"h":19.382,"l":19.382,"n":1,"o":19.382,"t":"2026-09-29T20:15:00Z","v":228,"vw":19.382},{"c":19.35,"h":19.35,"l":19.315,"n":2,"o":19.315,"t":"2026-09-29T20:45:00Z","v":715,"vw":19.338692},{"c":19.21,"h":19.38,"l":19.21,"n":3,"o":19.38,"t":"2026-09-29T21:00:00Z","v":1101,"vw":19.364545},{"c":19.3799,"h":19.3799,"l":19.3799,"n":1,"o":19.3799,"t":"2026-09-29T21:15:00Z","v":200,"vw":19.3799},{"c":19.3,"h":19.317,"l":19.3,"n":3,"o":19.317,"t":"2026-09-29T22:00:00Z","v":1020,"vw":19.315074},{"c":19.3582,"h":19.3582,"l":19.3582,"n":2,"o":19.3582,"t":"2026-09-29T22:30:00Z","v":401,"vw":19.3582},{"c":19.312,"h":19.312,"l":19.312,"n":1,"o":19.312,"t":"2026-09-29T23:00:00Z","v":500,"vw":19.312},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-09-29T23:15:00Z","v":155,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-09-29T23:30:00Z","v":287,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-09-29T23:45:00Z","v":999,"vw":19.36},{"c":19.4094,"h":19.4094,"l":19.4094,"n":3,"o":19.4094,"t":"2026-09-30T11:00:00Z","v":146,"vw":19.4094},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-09-30T11:15:00Z","v":1001,"vw":19.35},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-09-30T11:45:00Z","v":274,"vw":19.4},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-09-30T12:15:00Z","v":100,"vw":19.35},{"c":19.43,"h":19.43,"l":19.35,"n":11,"o":19.35,"t":"2026-09-30T12:30:00Z","v":5585,"vw":19.383431},{"c":19.36,"h":19.4,"l":19.36,"n":4,"o":19.4,"t":"2026-09-30T12:45:00Z","v":2434,"vw":19.362109},{"c":19.45,"h":19.45,"l":19.45,"n":9,"o":19.45,"t":"2026-09-30T13:00:00Z","v":3709,"vw":19.45},{"c":19.38,"h":19.6,"l":19.3638,"n":220,"o":19.432,"t":"2026-09-30T13:15:00Z","v":129430,"vw":19.512791},{"c":19.294,"h":19.43,"l":19.25,"n":1508,"o":19.4,"t":"2026-09-30T13:30:00Z","v":777989,"vw":19.376506},{"c":19.2999,"h":19.31,"l":19.2601,"n":785,"o":19.3,"t":"2026-09-30T13:45:00Z","v":109018,"vw":19.288276},{"c":19.325,"h":19.35,"l":19.265,"n":1319,"o":19.3,"t":"2026-09-30T14:00:00Z","v":249356,"vw":19.302268},{"c":19.33,"h":19.36,"l":19.325,"n":1139,"o":19.33,"t":"2026-09-30T14:15:00Z","v":207481,"vw":19.33624},{"c":19.285,"h":19.345,"l":19.275,"n":1731,"o":19.34,"t":"2026-09-30T14:30:00Z","v":456595,"vw":19.316085},{"c":19.27,"h":19.3,"l":19.2524,"n":990,"o":19.2802,"t":"2026-09-30T14:45:00Z","v":181938,"vw":19.272569},{"c":19.28,"h":19.29,"l":19.26,"n":1018,"o":19.27,"t":"2026-09-30T15:00:00Z","v":223331,"vw":19.272599},{"c":19.275,"h":19.3,"l":19.26,"n":835,"o":19.275,"t":"2026-09-30T15:15:00Z","v":177232,"vw":19.28189},{"c":19.2675,"h":19.28,"l":19.25,"n":784,"o":19.27,"t":"2026-09-30T15:30:00Z","v":130641,"vw":19.268383},{"c":19.23,"h":19.27,"l":19.22,"n":994,"o":19.27,"t":"2026-09-30T15:45:00Z","v":231862,"vw":19.252833},{"c":19.255,"h":19.27,"l":19.225,"n":720,"o":19.225,"t":"2026-09-30T16:00:00Z","v":145784,"vw":19.243251},{"c":19.275,"h":19.29,"l":19.245,"n":607,"o":19.25,"t":"2026-09-30T16:15:00Z","v":86486,"vw":19.269216},{"c":19.316,"h":19.316,"l":19.27,"n":579,"o":19.28,"t":"2026-09-30T16:30:00Z","v":91978,"vw":19.296966},{"c":19.305,"h":19.3189,"l":19.3,"n":356,"o":19.315,"t":"2026-09-30T16:45:00Z","v":48816,"vw":19.307412},{"c":19.26,"h":19.31,"l":19.26,"n":598,"o":19.305,"t":"2026-09-30T17:00:00Z","v":94392,"vw":19.297823},{"c":19.235,"h":19.26,"l":19.22,"n":809,"o":19.26,"t":"2026-09-30T17:15:00Z","v":110354,"vw":19.24144},{"c":19.235,"h":19.25,"l":19.23,"n":385,"o":19.24,"t":"2026-09-30T17:30:00Z","v":52353,"vw":19.240098},{"c":19.24,"h":19.24,"l":19.22,"n":768,"o":19.235,"t":"2026-09-30T17:45:00Z","v":112569,"vw":19.232934},{"c":19.23,"h":19.24,"l":19.21,"n":659,"o":19.24,"t":"2026-09-30T18:00:00Z","v":102204,"vw":19.220748},{"c":19.239,"h":19.24,"l":19.22,"n":428,"o":19.221,"t":"2026-09-30T18:15:00Z","v":62748,"vw":19.226827},{"c":19.26,"h":19.26,"l":19.22,"n":577,"o":19.24,"t":"2026-09-30T18:30:00Z","v":65283,"vw":19.233847},{"c":19.285,"h":19.285,"l":19.24,"n":492,"o":19.2596,"t":"2026-09-30T18:45:00Z","v":60758,"vw":19.259174},{"c":19.255,"h":19.29,"l":19.255,"n":681,"o":19.29,"t":"2026-09-30T19:00:00Z","v":101550,"vw":19.274127},{"c":19.235,"h":19.26,"l":19.225,"n":804,"o":19.2581,"t":"2026-09-30T19:15:00Z","v":145070,"vw":19.248376},{"c":19.205,"h":19.235,"l":19.19,"n":1367,"o":19.235,"t":"2026-09-30T19:30:00Z","v":241142,"vw":19.204547},{"c":19.11,"h":19.205,"l":19.1,"n":3982,"o":19.205,"t":"2026-09-30T19:45:00Z","v":728356,"vw":19.136428},{"c":19.12,"h":19.19,"l":19.1,"n":58,"o":19.11,"t":"2026-09-30T20:00:00Z","v":703726,"vw":19.100213},{"c":19.16,"h":19.16,"l":19.16,"n":4,"o":19.16,"t":"2026-09-30T20:15:00Z","v":818,"vw":19.16},{"c":19.14,"h":19.15,"l":19.14,"n":5,"o":19.15,"t":"2026-09-30T20:30:00Z","v":1852,"vw":19.145405},{"c":19.1861,"h":19.1861,"l":19.1793,"n":3,"o":19.1793,"t":"2026-09-30T20:45:00Z","v":1610,"vw":19.181182},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-09-30T21:00:00Z","v":150,"vw":19.17},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-30T21:15:00Z","v":1250,"vw":19.13},{"c":19.19,"h":19.19,"l":19.17,"n":3,"o":19.17,"t":"2026-09-30T21:30:00Z","v":401,"vw":19.175},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-09-30T21:45:00Z","v":500,"vw":19.17},{"c":19.1985,"h":19.1985,"l":19.15,"n":6,"o":19.16,"t":"2026-09-30T22:00:00Z","v":4064,"vw":19.173419},{"c":19.1746,"h":19.1746,"l":19.17,"n":5,"o":19.1746,"t":"2026-09-30T23:15:00Z","v":450,"vw":19.172675},{"c":19.1701,"h":19.1701,"l":19.1701,"n":2,"o":19.1701,"t":"2026-09-30T23:30:00Z","v":2000,"vw":19.1701},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-30T23:45:00Z","v":204,"vw":19.2},{"c":19.11,"h":19.21,"l":19.11,"n":33,"o":19.21,"t":"2026-10-01T08:00:00Z","v":561,"vw":19.181429},{"c":19.1,"h":19.11,"l":19.1,"n":9,"o":19.11,"t":"2026-10-01T08:15:00Z","v":327,"vw":19.106283},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-01T09:45:00Z","v":1343,"vw":19.15},{"c":19.0503,"h":19.17,"l":19.0503,"n":21,"o":19.17,"t":"2026-10-01T11:00:00Z","v":719,"vw":19.123461},{"c":19.1,"h":19.1,"l":19.1,"n":5,"o":19.1,"t":"2026-10-01T11:30:00Z","v":20726,"vw":19.1},{"c":19.16,"h":19.16,"l":19.1,"n":7,"o":19.1,"t":"2026-10-01T11:45:00Z","v":538,"vw":19.124217},{"c":19.13,"h":19.15,"l":19.13,"n":5,"o":19.15,"t":"2026-10-01T12:00:00Z","v":510,"vw":19.141952},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-01T12:30:00Z","v":1773,"vw":19.15},{"c":19.1595,"h":19.1595,"l":19.1595,"n":1,"o":19.1595,"t":"2026-10-01T12:45:00Z","v":100,"vw":19.1595},{"c":19.14,"h":19.15,"l":19.14,"n":8,"o":19.15,"t":"2026-10-01T13:00:00Z","v":4009,"vw":19.140968},{"c":19.1,"h":19.14,"l":19.1,"n":25,"o":19.14,"t":"2026-10-01T13:15:00Z","v":2227,"vw":19.110588},{"c":19.16,"h":19.25,"l":19.055,"n":2404,"o":19.09,"t":"2026-10-01T13:30:00Z","v":615839,"vw":19.122269},{"c":19.074,"h":19.185,"l":19.07,"n":1641,"o":19.17,"t":"2026-10-01T13:45:00Z","v":351911,"vw":19.122305},{"c":19.025,"h":19.08,"l":18.9839,"n":2138,"o":19.0762,"t":"2026-10-01T14:00:00Z","v":535384,"vw":19.018025},{"c":19.01,"h":19.04,"l":18.985,"n":965,"o":19.025,"t":"2026-10-01T14:15:00Z","v":163588,"vw":19.011324},{"c":19.065,"h":19.07,"l":19,"n":1487,"o":19.005,"t":"2026-10-01T14:30:00Z","v":257172,"vw":19.026154},{"c":19,"h":19.08,"l":18.985,"n":1475,"o":19.065,"t":"2026-10-01T14:45:00Z","v":250657,"vw":19.03466},{"c":18.96,"h":19.015,"l":18.955,"n":1870,"o":19,"t":"2026-10-01T15:00:00Z","v":513476,"vw":18.992742},{"c":18.995,"h":19.01,"l":18.95,"n":1060,"o":18.9551,"t":"2026-10-01T15:15:00Z","v":250933,"vw":18.982462},{"c":19.0202,"h":19.06,"l":18.99,"n":1075,"o":19,"t":"2026-10-01T15:30:00Z","v":173939,"vw":19.02145},{"c":19.05,"h":19.07,"l":19.015,"n":970,"o":19.03,"t":"2026-10-01T15:45:00Z","v":164901,"vw":19.050752},{"c":19,"h":19.07,"l":19,"n":1209,"o":19.055,"t":"2026-10-01T16:00:00Z","v":236549,"vw":19.042211},{"c":18.995,"h":19.02,"l":18.98,"n":1306,"o":19.005,"t":"2026-10-01T16:15:00Z","v":432467,"vw":18.996187},{"c":19.075,"h":19.095,"l":18.994,"n":1150,"o":18.995,"t":"2026-10-01T16:30:00Z","v":392523,"vw":19.044449},{"c":19.035,"h":19.09,"l":19.025,"n":878,"o":19.075,"t":"2026-10-01T16:45:00Z","v":146559,"vw":19.057086},{"c":19.065,"h":19.07,"l":19.03,"n":1182,"o":19.04,"t":"2026-10-01T17:00:00Z","v":279681,"vw":19.055443},{"c":19.105,"h":19.12,"l":19.06,"n":872,"o":19.07,"t":"2026-10-01T17:15:00Z","v":155074,"vw":19.092954},{"c":19.135,"h":19.16,"l":19.105,"n":1010,"o":19.11,"t":"2026-10-01T17:30:00Z","v":256877,"vw":19.13546},{"c":19.15,"h":19.15,"l":19.13,"n":788,"o":19.135,"t":"2026-10-01T17:45:00Z","v":127924,"vw":19.141136},{"c":19.145,"h":19.15,"l":19.1237,"n":720,"o":19.15,"t":"2026-10-01T18:00:00Z","v":112098,"vw":19.135023},{"c":19.125,"h":19.16,"l":19.11,"n":751,"o":19.14,"t":"2026-10-01T18:15:00Z","v":148843,"vw":19.133822},{"c":19.13,"h":19.15,"l":19.12,"n":615,"o":19.13,"t":"2026-10-01T18:30:00Z","v":134656,"vw":19.133476},{"c":19.15,"h":19.15,"l":19.125,"n":603,"o":19.13,"t":"2026-10-01T18:45:00Z","v":140639,"vw":19.13775},{"c":19.165,"h":19.165,"l":19.14,"n":761,"o":19.15,"t":"2026-10-01T19:00:00Z","v":144156,"vw":19.149334},{"c":19.16,"h":19.18,"l":19.16,"n":652,"o":19.17,"t":"2026-10-01T19:15:00Z","v":146023,"vw":19.166662},{"c":19.15,"h":19.18,"l":19.15,"n":1238,"o":19.165,"t":"2026-10-01T19:30:00Z","v":250967,"vw":19.169394},{"c":19.18,"h":19.18,"l":19.13,"n":3515,"o":19.155,"t":"2026-10-01T19:45:00Z","v":868686,"vw":19.157625},{"c":19.19,"h":19.19,"l":19.12,"n":36,"o":19.16,"t":"2026-10-01T20:00:00Z","v":299050,"vw":19.160194},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-01T20:15:00Z","v":200,"vw":19.18},{"c":19.16,"h":19.16,"l":19.1,"n":7,"o":19.1182,"t":"2026-10-01T20:45:00Z","v":1378,"vw":19.126832},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-01T21:30:00Z","v":520,"vw":19.19},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-01T21:45:00Z","v":200,"vw":19.18},{"c":19.1923,"h":19.1923,"l":19.1923,"n":1,"o":19.1923,"t":"2026-10-01T22:30:00Z","v":521,"vw":19.1923},{"c":19.1526,"h":19.1526,"l":19.1526,"n":1,"o":19.1526,"t":"2026-10-01T23:15:00Z","v":1558,"vw":19.1526},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-01T23:45:00Z","v":285,"vw":19.16},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-02T10:00:00Z","v":100,"vw":19.22},{"c":19.23,"h":19.24,"l":19.21,"n":9,"o":19.21,"t":"2026-10-02T10:30:00Z","v":2802,"vw":19.221918},{"c":19.2,"h":19.2,"l":19.2,"n":10,"o":19.2,"t":"2026-10-02T11:00:00Z","v":1087,"vw":19.2},{"c":19.2,"h":19.24,"l":19.2,"n":10,"o":19.24,"t":"2026-10-02T11:15:00Z","v":2500,"vw":19.207852},{"c":19.2384,"h":19.2384,"l":19.2384,"n":1,"o":19.2384,"t":"2026-10-02T11:30:00Z","v":247,"vw":19.2384},{"c":19.24,"h":19.24,"l":19.23,"n":6,"o":19.23,"t":"2026-10-02T12:00:00Z","v":435,"vw":19.234019},{"c":19.25,"h":19.25,"l":19.238,"n":9,"o":19.24,"t":"2026-10-02T12:15:00Z","v":1966,"vw":19.243961},{"c":19.4084,"h":19.4084,"l":19.22,"n":13,"o":19.25,"t":"2026-10-02T12:30:00Z","v":2577,"vw":19.289189},{"c":19.4036,"h":19.4036,"l":19.22,"n":4,"o":19.2375,"t":"2026-10-02T12:45:00Z","v":1084,"vw":19.255603},{"c":19.31,"h":19.31,"l":19.31,"n":3,"o":19.31,"t":"2026-10-02T13:00:00Z","v":147,"vw":19.31},{"c":19.3691,"h":19.3691,"l":19.3691,"n":2,"o":19.3691,"t":"2026-10-02T13:15:00Z","v":374,"vw":19.3691},{"c":19.08,"h":19.2793,"l":19.07,"n":2742,"o":19.23,"t":"2026-10-02T13:30:00Z","v":375026,"vw":19.192317},{"c":18.955,"h":19.135,"l":18.95,"n":2337,"o":19.09,"t":"2026-10-02T13:45:00Z","v":311031,"vw":19.044989},{"c":18.965,"h":18.97,"l":18.92,"n":1738,"o":18.955,"t":"2026-10-02T14:00:00Z","v":251109,"vw":18.944552},{"c":18.9998,"h":19.04,"l":18.95,"n":2423,"o":18.97,"t":"2026-10-02T14:15:00Z","v":582035,"vw":19.00918},{"c":19.065,"h":19.0797,"l":18.9901,"n":995,"o":19,"t":"2026-10-02T14:30:00Z","v":175896,"vw":19.044347},{"c":18.985,"h":19.07,"l":18.985,"n":820,"o":19.06,"t":"2026-10-02T14:45:00Z","v":123910,"vw":19.015709},{"c":18.85,"h":18.9856,"l":18.85,"n":1685,"o":18.9814,"t":"2026-10-02T15:00:00Z","v":354308,"vw":18.920821},{"c":18.835,"h":18.857,"l":18.78,"n":1402,"o":18.857,"t":"2026-10-02T15:15:00Z","v":223131,"vw":18.819002},{"c":18.795,"h":18.84,"l":18.79,"n":1112,"o":18.835,"t":"2026-10-02T15:30:00Z","v":198922,"vw":18.815294},{"c":18.805,"h":18.825,"l":18.785,"n":1190,"o":18.795,"t":"2026-10-02T15:45:00Z","v":219014,"vw":18.807067},{"c":18.845,"h":18.87,"l":18.81,"n":1143,"o":18.81,"t":"2026-10-02T16:00:00Z","v":198513,"vw":18.840376},{"c":18.865,"h":18.88,"l":18.84,"n":634,"o":18.845,"t":"2026-10-02T16:15:00Z","v":106705,"vw":18.865524},{"c":18.885,"h":18.89,"l":18.865,"n":687,"o":18.87,"t":"2026-10-02T16:30:00Z","v":88427,"vw":18.879904},{"c":18.895,"h":18.9,"l":18.87,"n":601,"o":18.89,"t":"2026-10-02T16:45:00Z","v":98393,"vw":18.884904},{"c":18.865,"h":18.91,"l":18.86,"n":610,"o":18.9,"t":"2026-10-02T17:00:00Z","v":104772,"vw":18.875892},{"c":18.81,"h":18.87,"l":18.795,"n":718,"o":18.86,"t":"2026-10-02T17:15:00Z","v":122378,"vw":18.826292},{"c":18.815,"h":18.82,"l":18.79,"n":749,"o":18.81,"t":"2026-10-02T17:30:00Z","v":147466,"vw":18.802893},{"c":18.8,"h":18.825,"l":18.8,"n":712,"o":18.815,"t":"2026-10-02T17:45:00Z","v":83634,"vw":18.812697},{"c":18.815,"h":18.82,"l":18.79,"n":709,"o":18.805,"t":"2026-10-02T18:00:00Z","v":130551,"vw":18.80507},{"c":18.8201,"h":18.83,"l":18.81,"n":752,"o":18.82,"t":"2026-10-02T18:15:00Z","v":108463,"vw":18.818386},{"c":18.855,"h":18.855,"l":18.82,"n":513,"o":18.825,"t":"2026-10-02T18:30:00Z","v":67575,"vw":18.834465},{"c":18.86,"h":18.8653,"l":18.84,"n":583,"o":18.85,"t":"2026-10-02T18:45:00Z","v":62974,"vw":18.853421},{"c":18.865,"h":18.87,"l":18.84,"n":754,"o":18.865,"t":"2026-10-02T19:00:00Z","v":127988,"vw":18.85284},{"c":18.88,"h":18.89,"l":18.86,"n":625,"o":18.87,"t":"2026-10-02T19:15:00Z","v":84254,"vw":18.87862},{"c":18.865,"h":18.885,"l":18.86,"n":1074,"o":18.885,"t":"2026-10-02T19:30:00Z","v":175725,"vw":18.87281},{"c":18.8752,"h":18.9,"l":18.86,"n":2443,"o":18.87,"t":"2026-10-02T19:45:00Z","v":353001,"vw":18.880483},{"c":18.9225,"h":18.9225,"l":18.86,"n":21,"o":18.86,"t":"2026-10-02T20:00:00Z","v":192993,"vw":18.861032},{"c":18.9,"h":18.94,"l":18.9,"n":34,"o":18.92,"t":"2026-10-02T20:15:00Z","v":4634,"vw":18.917354},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-02T20:30:00Z","v":250,"vw":18.95},{"c":18.94,"h":18.94,"l":18.93,"n":7,"o":18.93,"t":"2026-10-02T20:45:00Z","v":1699,"vw":18.935146},{"c":18.9389,"h":18.9389,"l":18.9062,"n":3,"o":18.9062,"t":"2026-10-02T21:00:00Z","v":356,"vw":18.915543},{"c":18.92,"h":18.92,"l":18.9189,"n":3,"o":18.9192,"t":"2026-10-02T21:15:00Z","v":500,"vw":18.9193},{"c":18.919,"h":18.92,"l":18.91,"n":11,"o":18.91,"t":"2026-10-02T21:30:00Z","v":8605,"vw":18.919314},{"c":18.9,"h":18.91,"l":18.9,"n":6,"o":18.91,"t":"2026-10-02T21:45:00Z","v":2607,"vw":18.90684},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-02T22:00:00Z","v":1305,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":12,"o":18.9,"t":"2026-10-02T22:15:00Z","v":2679,"vw":18.9},{"c":18.8724,"h":18.8724,"l":18.8724,"n":1,"o":18.8724,"t":"2026-10-02T22:30:00Z","v":258,"vw":18.8724},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-02T23:00:00Z","v":200,"vw":18.92},{"c":18.93,"h":18.93,"l":18.91,"n":3,"o":18.91,"t":"2026-10-02T23:15:00Z","v":1105,"vw":18.925721},{"c":18.93,"h":18.9369,"l":18.93,"n":4,"o":18.9369,"t":"2026-10-02T23:30:00Z","v":220,"vw":18.93345},{"c":18.86,"h":18.91,"l":18.85,"n":57,"o":18.9,"t":"2026-10-05T08:00:00Z","v":3368,"vw":18.884254},{"c":18.9,"h":18.9,"l":18.85,"n":15,"o":18.87,"t":"2026-10-05T11:00:00Z","v":1153,"vw":18.88844},{"c":18.9441,"h":18.9441,"l":18.9441,"n":1,"o":18.9441,"t":"2026-10-05T11:15:00Z","v":100,"vw":18.9441},{"c":18.89,"h":18.9,"l":18.89,"n":12,"o":18.9,"t":"2026-10-05T11:45:00Z","v":1305,"vw":18.898747},{"c":18.8645,"h":18.88,"l":18.8645,"n":19,"o":18.88,"t":"2026-10-05T12:00:00Z","v":10222,"vw":18.879784},{"c":18.9451,"h":18.9451,"l":18.9001,"n":4,"o":18.9449,"t":"2026-10-05T12:15:00Z","v":562,"vw":18.932079},{"c":18.9,"h":18.9113,"l":18.9,"n":10,"o":18.9,"t":"2026-10-05T12:45:00Z","v":820,"vw":18.90491},{"c":18.943,"h":18.943,"l":18.943,"n":2,"o":18.943,"t":"2026-10-05T13:00:00Z","v":263,"vw":18.943},{"c":18.87,"h":18.9,"l":18.87,"n":3,"o":18.9,"t":"2026-10-05T13:15:00Z","v":2101,"vw":18.871429},{"c":18.98,"h":19.075,"l":18.88,"n":2787,"o":18.895,"t":"2026-10-05T13:30:00Z","v":612638,"vw":18.976497},{"c":18.885,"h":18.985,"l":18.885,"n":2152,"o":18.98,"t":"2026-10-05T13:45:00Z","v":350916,"vw":18.935839},{"c":18.97,"h":18.99,"l":18.88,"n":1140,"o":18.88,"t":"2026-10-05T14:00:00Z","v":188765,"vw":18.945818},{"c":18.855,"h":18.96,"l":18.835,"n":1155,"o":18.955,"t":"2026-10-05T14:15:00Z","v":196155,"vw":18.894844},{"c":18.8555,"h":18.865,"l":18.81,"n":704,"o":18.855,"t":"2026-10-05T14:30:00Z","v":122061,"vw":18.833143},{"c":18.89,"h":18.895,"l":18.84,"n":650,"o":18.8598,"t":"2026-10-05T14:45:00Z","v":138619,"vw":18.862602},{"c":18.915,"h":18.93,"l":18.9,"n":599,"o":18.9,"t":"2026-10-05T15:00:00Z","v":107506,"vw":18.91142},{"c":18.9377,"h":18.94,"l":18.89,"n":624,"o":18.91,"t":"2026-10-05T15:15:00Z","v":131602,"vw":18.910581},{"c":18.9524,"h":18.96,"l":18.93,"n":569,"o":18.9351,"t":"2026-10-05T15:30:00Z","v":98426,"vw":18.942488},{"c":18.965,"h":18.98,"l":18.94,"n":504,"o":18.955,"t":"2026-10-05T15:45:00Z","v":87241,"vw":18.955412},{"c":18.955,"h":18.965,"l":18.945,"n":394,"o":18.96,"t":"2026-10-05T16:00:00Z","v":60100,"vw":18.954189},{"c":18.955,"h":18.96,"l":18.9424,"n":508,"o":18.955,"t":"2026-10-05T16:15:00Z","v":79501,"vw":18.952082},{"c":18.9441,"h":18.96,"l":18.9441,"n":519,"o":18.955,"t":"2026-10-05T16:30:00Z","v":116788,"vw":18.951652},{"c":18.9775,"h":18.98,"l":18.94,"n":553,"o":18.945,"t":"2026-10-05T16:45:00Z","v":75445,"vw":18.960812},{"c":18.98,"h":18.99,"l":18.96,"n":681,"o":18.975,"t":"2026-10-05T17:00:00Z","v":121360,"vw":18.976385},{"c":18.9677,"h":18.99,"l":18.95,"n":492,"o":18.985,"t":"2026-10-05T17:15:00Z","v":76197,"vw":18.969576},{"c":18.9699,"h":18.9699,"l":18.95,"n":389,"o":18.965,"t":"2026-10-05T17:30:00Z","v":58736,"vw":18.958913},{"c":18.9799,"h":18.9799,"l":18.96,"n":550,"o":18.97,"t":"2026-10-05T17:45:00Z","v":62682,"vw":18.97143},{"c":18.9526,"h":18.99,"l":18.945,"n":616,"o":18.98,"t":"2026-10-05T18:00:00Z","v":79894,"vw":18.966626},{"c":18.935,"h":18.96,"l":18.935,"n":561,"o":18.955,"t":"2026-10-05T18:15:00Z","v":152886,"vw":18.943277},{"c":18.925,"h":18.94,"l":18.91,"n":548,"o":18.935,"t":"2026-10-05T18:30:00Z","v":65229,"vw":18.921099},{"c":18.935,"h":18.935,"l":18.91,"n":678,"o":18.925,"t":"2026-10-05T18:45:00Z","v":93476,"vw":18.922666},{"c":18.9169,"h":18.94,"l":18.91,"n":669,"o":18.935,"t":"2026-10-05T19:00:00Z","v":90135,"vw":18.925919},{"c":18.895,"h":18.92,"l":18.89,"n":808,"o":18.92,"t":"2026-10-05T19:15:00Z","v":161780,"vw":18.899919},{"c":18.86,"h":18.895,"l":18.84,"n":1072,"o":18.895,"t":"2026-10-05T19:30:00Z","v":189689,"vw":18.85773},{"c":18.83,"h":18.87,"l":18.79,"n":2672,"o":18.86,"t":"2026-10-05T19:45:00Z","v":567189,"vw":18.824144},{"c":18.84,"h":18.84,"l":18.82,"n":21,"o":18.82,"t":"2026-10-05T20:00:00Z","v":137087,"vw":18.82005},{"c":18.89,"h":18.89,"l":18.82,"n":8,"o":18.83,"t":"2026-10-05T20:15:00Z","v":2762,"vw":18.884849},{"c":18.8792,"h":18.8792,"l":18.8792,"n":2,"o":18.8792,"t":"2026-10-05T20:30:00Z","v":492,"vw":18.8792},{"c":18.8754,"h":18.8796,"l":18.85,"n":6,"o":18.8796,"t":"2026-10-05T20:45:00Z","v":3127,"vw":18.868294},{"c":18.85,"h":18.8546,"l":18.85,"n":5,"o":18.85,"t":"2026-10-05T21:00:00Z","v":3591,"vw":18.853183},{"c":18.8546,"h":18.8546,"l":18.8546,"n":1,"o":18.8546,"t":"2026-10-05T21:30:00Z","v":200,"vw":18.8546},{"c":18.878,"h":18.878,"l":18.878,"n":1,"o":18.878,"t":"2026-10-05T22:00:00Z","v":500,"vw":18.878},{"c":18.85,"h":18.85,"l":18.85,"n":6,"o":18.85,"t":"2026-10-05T22:15:00Z","v":296,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-05T22:30:00Z","v":520,"vw":18.85},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-05T22:45:00Z","v":581,"vw":18.83},{"c":18.85,"h":18.85,"l":18.83,"n":8,"o":18.83,"t":"2026-10-05T23:30:00Z","v":1585,"vw":18.843333},{"c":18.91,"h":18.91,"l":18.86,"n":28,"o":18.86,"t":"2026-10-06T08:00:00Z","v":1985,"vw":18.890449},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-06T08:30:00Z","v":132,"vw":18.84},{"c":18.85,"h":18.85,"l":18.85,"n":11,"o":18.85,"t":"2026-10-06T09:45:00Z","v":170,"vw":18.85},{"c":18.85,"h":18.85,"l":18.84,"n":46,"o":18.8497,"t":"2026-10-06T11:00:00Z","v":1465,"vw":18.843583},{"c":18.9184,"h":18.9184,"l":18.9184,"n":1,"o":18.9184,"t":"2026-10-06T12:00:00Z","v":1000,"vw":18.9184},{"c":18.83,"h":18.85,"l":18.83,"n":16,"o":18.85,"t":"2026-10-06T12:15:00Z","v":5258,"vw":18.838319},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-06T12:30:00Z","v":225,"vw":18.83},{"c":18.8305,"h":18.8305,"l":18.8305,"n":6,"o":18.8305,"t":"2026-10-06T13:00:00Z","v":270,"vw":18.8305},{"c":18.86,"h":18.86,"l":18.86,"n":65,"o":18.86,"t":"2026-10-06T13:15:00Z","v":1656,"vw":18.86},{"c":18.83,"h":18.87,"l":18.8,"n":1174,"o":18.85,"t":"2026-10-06T13:30:00Z","v":362892,"vw":18.83768},{"c":18.715,"h":18.8399,"l":18.71,"n":1567,"o":18.83,"t":"2026-10-06T13:45:00Z","v":339059,"vw":18.755523},{"c":18.735,"h":18.77,"l":18.7101,"n":1326,"o":18.7101,"t":"2026-10-06T14:00:00Z","v":301759,"vw":18.742153},{"c":18.705,"h":18.74,"l":18.66,"n":1214,"o":18.73,"t":"2026-10-06T14:15:00Z","v":229305,"vw":18.690161},{"c":18.765,"h":18.7799,"l":18.69,"n":870,"o":18.705,"t":"2026-10-06T14:30:00Z","v":126434,"vw":18.737284},{"c":18.7686,"h":18.78,"l":18.74,"n":754,"o":18.76,"t":"2026-10-06T14:45:00Z","v":83062,"vw":18.755899},{"c":18.825,"h":18.8251,"l":18.76,"n":867,"o":18.76,"t":"2026-10-06T15:00:00Z","v":179491,"vw":18.7936},{"c":18.795,"h":18.83,"l":18.795,"n":678,"o":18.825,"t":"2026-10-06T15:15:00Z","v":92483,"vw":18.812629},{"c":18.82,"h":18.825,"l":18.79,"n":728,"o":18.7901,"t":"2026-10-06T15:30:00Z","v":126592,"vw":18.807912},{"c":18.825,"h":18.83,"l":18.805,"n":615,"o":18.82,"t":"2026-10-06T15:45:00Z","v":111136,"vw":18.82033},{"c":18.795,"h":18.84,"l":18.785,"n":717,"o":18.825,"t":"2026-10-06T16:00:00Z","v":128545,"vw":18.817385},{"c":18.745,"h":18.8,"l":18.725,"n":922,"o":18.795,"t":"2026-10-06T16:15:00Z","v":172243,"vw":18.756385},{"c":18.75,"h":18.76,"l":18.735,"n":589,"o":18.735,"t":"2026-10-06T16:30:00Z","v":89607,"vw":18.746061},{"c":18.7148,"h":18.745,"l":18.71,"n":536,"o":18.745,"t":"2026-10-06T16:45:00Z","v":57273,"vw":18.723365},{"c":18.705,"h":18.72,"l":18.7,"n":657,"o":18.715,"t":"2026-10-06T17:00:00Z","v":79511,"vw":18.710182},{"c":18.68,"h":18.71,"l":18.67,"n":764,"o":18.705,"t":"2026-10-06T17:15:00Z","v":117810,"vw":18.690851},{"c":18.67,"h":18.69,"l":18.65,"n":829,"o":18.68,"t":"2026-10-06T17:30:00Z","v":113824,"vw":18.674175},{"c":18.68,"h":18.69,"l":18.664,"n":731,"o":18.67,"t":"2026-10-06T17:45:00Z","v":85016,"vw":18.675632},{"c":18.645,"h":18.6885,"l":18.645,"n":735,"o":18.677,"t":"2026-10-06T18:00:00Z","v":125779,"vw":18.669083},{"c":18.625,"h":18.65,"l":18.615,"n":751,"o":18.645,"t":"2026-10-06T18:15:00Z","v":145289,"vw":18.632033},{"c":18.635,"h":18.655,"l":18.6,"n":1093,"o":18.6219,"t":"2026-10-06T18:30:00Z","v":206199,"vw":18.621189},{"c":18.6599,"h":18.665,"l":18.62,"n":668,"o":18.64,"t":"2026-10-06T18:45:00Z","v":128078,"vw":18.644561},{"c":18.645,"h":18.68,"l":18.63,"n":979,"o":18.655,"t":"2026-10-06T19:00:00Z","v":197407,"vw":18.653001},{"c":18.665,"h":18.67,"l":18.63,"n":940,"o":18.645,"t":"2026-10-06T19:15:00Z","v":195920,"vw":18.648388},{"c":18.675,"h":18.72,"l":18.66,"n":1579,"o":18.663,"t":"2026-10-06T19:30:00Z","v":360527,"vw":18.687772},{"c":18.65,"h":18.675,"l":18.62,"n":3120,"o":18.675,"t":"2026-10-06T19:45:00Z","v":526215,"vw":18.642466},{"c":18.74,"h":18.74,"l":18.64,"n":52,"o":18.65,"t":"2026-10-06T20:00:00Z","v":190690,"vw":18.640262},{"c":18.654,"h":18.675,"l":18.654,"n":11,"o":18.675,"t":"2026-10-06T20:15:00Z","v":1659,"vw":18.666795},{"c":18.66,"h":18.6881,"l":18.66,"n":30,"o":18.6881,"t":"2026-10-06T20:30:00Z","v":3958,"vw":18.676088},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-06T20:45:00Z","v":172,"vw":18.66},{"c":18.69,"h":18.69,"l":18.69,"n":5,"o":18.69,"t":"2026-10-06T21:00:00Z","v":716,"vw":18.69},{"c":18.67,"h":18.6701,"l":18.67,"n":4,"o":18.67,"t":"2026-10-06T21:15:00Z","v":1826,"vw":18.670017},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-06T22:00:00Z","v":476,"vw":18.68},{"c":18.67,"h":18.69,"l":18.6523,"n":29,"o":18.69,"t":"2026-10-06T22:15:00Z","v":1620,"vw":18.680585},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-06T22:30:00Z","v":246,"vw":18.69},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-06T22:45:00Z","v":640,"vw":18.67},{"c":18.6869,"h":18.6869,"l":18.6869,"n":1,"o":18.6869,"t":"2026-10-06T23:15:00Z","v":200,"vw":18.6869},{"c":18.6893,"h":18.6893,"l":18.6893,"n":1,"o":18.6893,"t":"2026-10-06T23:30:00Z","v":200,"vw":18.6893},{"c":18.81,"h":18.81,"l":18.7,"n":17,"o":18.7,"t":"2026-10-07T08:00:00Z","v":1239,"vw":18.738593},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-07T09:15:00Z","v":161,"vw":18.7},{"c":18.67,"h":18.67,"l":18.6637,"n":2,"o":18.6637,"t":"2026-10-07T09:30:00Z","v":200,"vw":18.66685},{"c":18.65,"h":18.66,"l":18.65,"n":20,"o":18.66,"t":"2026-10-07T10:15:00Z","v":458,"vw":18.655},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-07T10:45:00Z","v":300,"vw":18.65},{"c":18.665,"h":18.67,"l":18.665,"n":17,"o":18.665,"t":"2026-10-07T11:00:00Z","v":4367,"vw":18.667582},{"c":18.665,"h":18.665,"l":18.665,"n":1,"o":18.665,"t":"2026-10-07T11:15:00Z","v":126,"vw":18.665},{"c":18.62,"h":18.63,"l":18.62,"n":13,"o":18.63,"t":"2026-10-07T11:30:00Z","v":508,"vw":18.624292},{"c":18.6,"h":18.61,"l":18.6,"n":13,"o":18.61,"t":"2026-10-07T11:45:00Z","v":675,"vw":18.605313},{"c":18.6224,"h":18.6224,"l":18.61,"n":24,"o":18.61,"t":"2026-10-07T12:00:00Z","v":5473,"vw":18.61133},{"c":18.59,"h":18.6455,"l":18.59,"n":99,"o":18.6224,"t":"2026-10-07T12:15:00Z","v":3975,"vw":18.606789},{"c":18.61,"h":18.66,"l":18.61,"n":3,"o":18.66,"t":"2026-10-07T12:30:00Z","v":740,"vw":18.624286},{"c":18.55,"h":18.63,"l":18.55,"n":82,"o":18.63,"t":"2026-10-07T13:00:00Z","v":8842,"vw":18.584852},{"c":18.5897,"h":18.59,"l":18.57,"n":15,"o":18.57,"t":"2026-10-07T13:15:00Z","v":1752,"vw":18.586248},{"c":18.345,"h":18.62,"l":18.295,"n":3894,"o":18.575,"t":"2026-10-07T13:30:00Z","v":739280,"vw":18.404311},{"c":18.386,"h":18.42,"l":18.32,"n":2041,"o":18.345,"t":"2026-10-07T13:45:00Z","v":223778,"vw":18.36925},{"c":18.41,"h":18.4172,"l":18.36,"n":1674,"o":18.39,"t":"2026-10-07T14:00:00Z","v":274791,"vw":18.390491},{"c":18.415,"h":18.495,"l":18.41,"n":2352,"o":18.42,"t":"2026-10-07T14:15:00Z","v":396741,"vw":18.456867},{"c":18.3926,"h":18.43,"l":18.39,"n":953,"o":18.41,"t":"2026-10-07T14:30:00Z","v":152343,"vw":18.405055},{"c":18.425,"h":18.43,"l":18.37,"n":1043,"o":18.395,"t":"2026-10-07T14:45:00Z","v":199619,"vw":18.400701},{"c":18.425,"h":18.44,"l":18.39,"n":1266,"o":18.425,"t":"2026-10-07T15:00:00Z","v":159881,"vw":18.420889},{"c":18.4,"h":18.4298,"l":18.39,"n":743,"o":18.425,"t":"2026-10-07T15:15:00Z","v":96873,"vw":18.410385},{"c":18.39,"h":18.41,"l":18.375,"n":1200,"o":18.4,"t":"2026-10-07T15:30:00Z","v":156483,"vw":18.390588},{"c":18.405,"h":18.41,"l":18.38,"n":670,"o":18.385,"t":"2026-10-07T15:45:00Z","v":69400,"vw":18.392247},{"c":18.41,"h":18.41,"l":18.37,"n":968,"o":18.405,"t":"2026-10-07T16:00:00Z","v":128756,"vw":18.391537},{"c":18.405,"h":18.41,"l":18.39,"n":662,"o":18.405,"t":"2026-10-07T16:15:00Z","v":91734,"vw":18.398569},{"c":18.345,"h":18.41,"l":18.33,"n":1188,"o":18.4075,"t":"2026-10-07T16:30:00Z","v":274028,"vw":18.358567},{"c":18.34,"h":18.36,"l":18.33,"n":516,"o":18.3476,"t":"2026-10-07T16:45:00Z","v":107652,"vw":18.345094},{"c":18.37,"h":18.39,"l":18.335,"n":720,"o":18.35,"t":"2026-10-07T17:00:00Z","v":131561,"vw":18.361342},{"c":18.355,"h":18.375,"l":18.34,"n":585,"o":18.375,"t":"2026-10-07T17:15:00Z","v":103198,"vw":18.359053},{"c":18.375,"h":18.375,"l":18.34,"n":509,"o":18.355,"t":"2026-10-07T17:30:00Z","v":85652,"vw":18.355858},{"c":18.38,"h":18.41,"l":18.375,"n":794,"o":18.375,"t":"2026-10-07T17:45:00Z","v":116191,"vw":18.390485},{"c":18.39,"h":18.41,"l":18.37,"n":935,"o":18.38,"t":"2026-10-07T18:00:00Z","v":199885,"vw":18.389258},{"c":18.36,"h":18.4,"l":18.36,"n":892,"o":18.4,"t":"2026-10-07T18:15:00Z","v":239938,"vw":18.371559},{"c":18.425,"h":18.425,"l":18.365,"n":944,"o":18.365,"t":"2026-10-07T18:30:00Z","v":342251,"vw":18.381285},{"c":18.46,"h":18.47,"l":18.42,"n":672,"o":18.425,"t":"2026-10-07T18:45:00Z","v":106457,"vw":18.447433},{"c":18.45,"h":18.47,"l":18.4301,"n":834,"o":18.47,"t":"2026-10-07T19:00:00Z","v":125457,"vw":18.45272},{"c":18.425,"h":18.46,"l":18.42,"n":646,"o":18.455,"t":"2026-10-07T19:15:00Z","v":102562,"vw":18.435922},{"c":18.43,"h":18.436,"l":18.405,"n":1084,"o":18.425,"t":"2026-10-07T19:30:00Z","v":210018,"vw":18.417486},{"c":18.46,"h":18.46,"l":18.42,"n":2018,"o":18.435,"t":"2026-10-07T19:45:00Z","v":365626,"vw":18.438098},{"c":18.45,"h":18.45,"l":18.45,"n":16,"o":18.45,"t":"2026-10-07T20:00:00Z","v":208355,"vw":18.45},{"c":18.5424,"h":18.5424,"l":18.45,"n":3,"o":18.45,"t":"2026-10-07T20:30:00Z","v":510,"vw":18.48698},{"c":18.46,"h":18.46,"l":18.4539,"n":7,"o":18.4539,"t":"2026-10-07T20:45:00Z","v":369,"vw":18.455643},{"c":18.45,"h":18.462,"l":18.45,"n":8,"o":18.462,"t":"2026-10-07T21:30:00Z","v":3002,"vw":18.451925},{"c":18.5081,"h":18.5081,"l":18.5081,"n":3,"o":18.5081,"t":"2026-10-07T21:45:00Z","v":589,"vw":18.5081},{"c":18.5287,"h":18.5287,"l":18.5287,"n":1,"o":18.5287,"t":"2026-10-07T22:00:00Z","v":260,"vw":18.5287},{"c":18.5097,"h":18.55,"l":18.5097,"n":2,"o":18.55,"t":"2026-10-07T22:30:00Z","v":220,"vw":18.531682},{"c":18.5097,"h":18.5097,"l":18.5097,"n":1,"o":18.5097,"t":"2026-10-07T22:45:00Z","v":100,"vw":18.5097},{"c":18.465,"h":18.4655,"l":18.465,"n":7,"o":18.4655,"t":"2026-10-07T23:30:00Z","v":491,"vw":18.465314},{"c":18.4505,"h":18.46,"l":18.45,"n":9,"o":18.46,"t":"2026-10-07T23:45:00Z","v":592,"vw":18.453004},{"c":18.49,"h":18.49,"l":18.49,"n":6,"o":18.49,"t":"2026-10-08T08:00:00Z","v":171,"vw":18.49},{"c":18.4101,"h":18.4101,"l":18.4101,"n":1,"o":18.4101,"t":"2026-10-08T08:45:00Z","v":100,"vw":18.4101},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-08T09:15:00Z","v":2500,"vw":18.42},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-08T09:30:00Z","v":109,"vw":18.5},{"c":18.38,"h":18.45,"l":18.38,"n":60,"o":18.45,"t":"2026-10-08T11:00:00Z","v":8502,"vw":18.39321},{"c":18.3795,"h":18.3824,"l":18.3795,"n":3,"o":18.3824,"t":"2026-10-08T11:15:00Z","v":3651,"vw":18.382298},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-08T11:30:00Z","v":103,"vw":18.4},{"c":18.4474,"h":18.4474,"l":18.41,"n":2,"o":18.41,"t":"2026-10-08T11:45:00Z","v":300,"vw":18.434933},{"c":18.45,"h":18.45,"l":18.45,"n":7,"o":18.45,"t":"2026-10-08T12:00:00Z","v":241,"vw":18.45},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-08T12:15:00Z","v":607,"vw":18.42},{"c":18.37,"h":18.4,"l":18.37,"n":13,"o":18.4,"t":"2026-10-08T12:30:00Z","v":1431,"vw":18.378077},{"c":18.3894,"h":18.3894,"l":18.3894,"n":2,"o":18.3894,"t":"2026-10-08T13:00:00Z","v":110,"vw":18.3894},{"c":18.38,"h":18.41,"l":18.38,"n":33,"o":18.41,"t":"2026-10-08T13:15:00Z","v":1934,"vw":18.397122},{"c":18.58,"h":18.6,"l":18.37,"n":1362,"o":18.39,"t":"2026-10-08T13:30:00Z","v":343409,"vw":18.464874},{"c":18.5989,"h":18.625,"l":18.575,"n":824,"o":18.6,"t":"2026-10-08T13:45:00Z","v":134789,"vw":18.603376},{"c":18.5399,"h":18.6189,"l":18.5399,"n":778,"o":18.6,"t":"2026-10-08T14:00:00Z","v":120444,"vw":18.584871},{"c":18.53,"h":18.5451,"l":18.51,"n":692,"o":18.535,"t":"2026-10-08T14:15:00Z","v":116749,"vw":18.526536},{"c":18.555,"h":18.565,"l":18.52,"n":555,"o":18.53,"t":"2026-10-08T14:30:00Z","v":113128,"vw":18.54785},{"c":18.5,"h":18.565,"l":18.49,"n":579,"o":18.56,"t":"2026-10-08T14:45:00Z","v":75112,"vw":18.512803},{"c":18.5,"h":18.53,"l":18.485,"n":552,"o":18.495,"t":"2026-10-08T15:00:00Z","v":75616,"vw":18.512423},{"c":18.495,"h":18.505,"l":18.48,"n":457,"o":18.49,"t":"2026-10-08T15:15:00Z","v":73213,"vw":18.489046},{"c":18.495,"h":18.5,"l":18.49,"n":405,"o":18.495,"t":"2026-10-08T15:30:00Z","v":81813,"vw":18.495029},{"c":18.49,"h":18.5,"l":18.47,"n":581,"o":18.4908,"t":"2026-10-08T15:45:00Z","v":155313,"vw":18.48416},{"c":18.525,"h":18.5302,"l":18.48,"n":545,"o":18.485,"t":"2026-10-08T16:00:00Z","v":96401,"vw":18.503804},{"c":18.545,"h":18.605,"l":18.52,"n":844,"o":18.525,"t":"2026-10-08T16:15:00Z","v":129206,"vw":18.561043},{"c":18.57,"h":18.575,"l":18.53,"n":700,"o":18.545,"t":"2026-10-08T16:30:00Z","v":93361,"vw":18.550461},{"c":18.635,"h":18.655,"l":18.56,"n":714,"o":18.565,"t":"2026-10-08T16:45:00Z","v":91305,"vw":18.613149},{"c":18.64,"h":18.655,"l":18.58,"n":835,"o":18.63,"t":"2026-10-08T17:00:00Z","v":144416,"vw":18.608849},{"c":18.655,"h":18.67,"l":18.625,"n":738,"o":18.64,"t":"2026-10-08T17:15:00Z","v":113943,"vw":18.645097},{"c":18.73,"h":18.735,"l":18.655,"n":832,"o":18.655,"t":"2026-10-08T17:30:00Z","v":136818,"vw":18.693993},{"c":18.745,"h":18.75,"l":18.71,"n":802,"o":18.735,"t":"2026-10-08T17:45:00Z","v":141669,"vw":18.727953},{"c":18.73,"h":18.75,"l":18.71,"n":670,"o":18.74,"t":"2026-10-08T18:00:00Z","v":103389,"vw":18.729826},{"c":18.695,"h":18.73,"l":18.685,"n":497,"o":18.73,"t":"2026-10-08T18:15:00Z","v":83564,"vw":18.70436},{"c":18.72,"h":18.725,"l":18.675,"n":505,"o":18.7,"t":"2026-10-08T18:30:00Z","v":70410,"vw":18.702501},{"c":18.755,"h":18.755,"l":18.72,"n":518,"o":18.73,"t":"2026-10-08T18:45:00Z","v":73859,"vw":18.733235},{"c":18.7674,"h":18.775,"l":18.73,"n":707,"o":18.755,"t":"2026-10-08T19:00:00Z","v":140881,"vw":18.749667},{"c":18.75,"h":18.77,"l":18.72,"n":1007,"o":18.765,"t":"2026-10-08T19:15:00Z","v":181093,"vw":18.744457},{"c":18.725,"h":18.76,"l":18.71,"n":910,"o":18.75,"t":"2026-10-08T19:30:00Z","v":153608,"vw":18.728147},{"c":18.73,"h":18.75,"l":18.7,"n":3321,"o":18.72,"t":"2026-10-08T19:45:00Z","v":567731,"vw":18.731258},{"c":18.755,"h":18.755,"l":18.73,"n":27,"o":18.74,"t":"2026-10-08T20:00:00Z","v":237066,"vw":18.739993},{"c":18.73,"h":18.73,"l":18.73,"n":6,"o":18.73,"t":"2026-10-08T20:45:00Z","v":501,"vw":18.73},{"c":18.7462,"h":18.7462,"l":18.7462,"n":2,"o":18.7462,"t":"2026-10-08T21:00:00Z","v":256,"vw":18.7462},{"c":18.721,"h":18.721,"l":18.721,"n":4,"o":18.721,"t":"2026-10-08T21:30:00Z","v":120,"vw":18.721},{"c":18.725,"h":18.725,"l":18.725,"n":2,"o":18.725,"t":"2026-10-08T21:45:00Z","v":157,"vw":18.725},{"c":18.74,"h":18.74,"l":18.74,"n":3,"o":18.74,"t":"2026-10-08T22:45:00Z","v":2503,"vw":18.74},{"c":18.7387,"h":18.7387,"l":18.7387,"n":1,"o":18.7387,"t":"2026-10-08T23:00:00Z","v":340,"vw":18.7387},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-09T08:30:00Z","v":200,"vw":18.75},{"c":18.76,"h":18.76,"l":18.73,"n":3,"o":18.73,"t":"2026-10-09T08:45:00Z","v":298,"vw":18.741818},{"c":18.75,"h":18.75,"l":18.74,"n":7,"o":18.74,"t":"2026-10-09T11:00:00Z","v":3155,"vw":18.741124},{"c":18.7835,"h":18.7835,"l":18.7835,"n":2,"o":18.7835,"t":"2026-10-09T11:30:00Z","v":201,"vw":18.7835},{"c":18.75,"h":18.78,"l":18.75,"n":13,"o":18.78,"t":"2026-10-09T13:15:00Z","v":1165,"vw":18.760714},{"c":18.785,"h":18.8174,"l":18.655,"n":1566,"o":18.73,"t":"2026-10-09T13:30:00Z","v":304875,"vw":18.723098},{"c":18.746,"h":18.8,"l":18.735,"n":738,"o":18.785,"t":"2026-10-09T13:45:00Z","v":254973,"vw":18.765767},{"c":18.645,"h":18.745,"l":18.625,"n":736,"o":18.745,"t":"2026-10-09T14:00:00Z","v":132164,"vw":18.673388},{"c":18.65,"h":18.68,"l":18.64,"n":616,"o":18.645,"t":"2026-10-09T14:15:00Z","v":93768,"vw":18.665915},{"c":18.6301,"h":18.655,"l":18.6,"n":654,"o":18.65,"t":"2026-10-09T14:30:00Z","v":124473,"vw":18.632976},{"c":18.64,"h":18.65,"l":18.625,"n":639,"o":18.6399,"t":"2026-10-09T14:45:00Z","v":89561,"vw":18.639232},{"c":18.67,"h":18.675,"l":18.635,"n":594,"o":18.64,"t":"2026-10-09T15:00:00Z","v":87261,"vw":18.652139},{"c":18.655,"h":18.6899,"l":18.64,"n":832,"o":18.675,"t":"2026-10-09T15:15:00Z","v":155151,"vw":18.663664},{"c":18.6488,"h":18.6692,"l":18.64,"n":469,"o":18.655,"t":"2026-10-09T15:30:00Z","v":58835,"vw":18.656155},{"c":18.695,"h":18.7,"l":18.64,"n":649,"o":18.645,"t":"2026-10-09T15:45:00Z","v":105007,"vw":18.665364},{"c":18.665,"h":18.7051,"l":18.66,"n":529,"o":18.7,"t":"2026-10-09T16:00:00Z","v":78662,"vw":18.68944},{"c":18.735,"h":18.735,"l":18.66,"n":526,"o":18.665,"t":"2026-10-09T16:15:00Z","v":111451,"vw":18.691043},{"c":18.774,"h":18.78,"l":18.73,"n":431,"o":18.73,"t":"2026-10-09T16:30:00Z","v":127327,"vw":18.753856},{"c":18.77,"h":18.78,"l":18.75,"n":488,"o":18.775,"t":"2026-10-09T16:45:00Z","v":90485,"vw":18.763218},{"c":18.735,"h":18.8,"l":18.73,"n":473,"o":18.7723,"t":"2026-10-09T17:00:00Z","v":123297,"vw":18.772447},{"c":18.695,"h":18.735,"l":18.695,"n":533,"o":18.735,"t":"2026-10-09T17:15:00Z","v":91089,"vw":18.711319},{"c":18.705,"h":18.7199,"l":18.695,"n":333,"o":18.695,"t":"2026-10-09T17:30:00Z","v":48281,"vw":18.703109},{"c":18.695,"h":18.715,"l":18.685,"n":634,"o":18.705,"t":"2026-10-09T17:45:00Z","v":82758,"vw":18.700117},{"c":18.665,"h":18.7099,"l":18.665,"n":444,"o":18.695,"t":"2026-10-09T18:00:00Z","v":88584,"vw":18.690104},{"c":18.665,"h":18.6652,"l":18.65,"n":526,"o":18.665,"t":"2026-10-09T18:15:00Z","v":88939,"vw":18.659157},{"c":18.64,"h":18.68,"l":18.635,"n":551,"o":18.66,"t":"2026-10-09T18:30:00Z","v":93774,"vw":18.659065},{"c":18.655,"h":18.655,"l":18.63,"n":808,"o":18.635,"t":"2026-10-09T18:45:00Z","v":182756,"vw":18.642997},{"c":18.665,"h":18.67,"l":18.6424,"n":431,"o":18.655,"t":"2026-10-09T19:00:00Z","v":85116,"vw":18.659374},{"c":18.6,"h":18.66,"l":18.6,"n":680,"o":18.66,"t":"2026-10-09T19:15:00Z","v":155449,"vw":18.627533},{"c":18.55,"h":18.61,"l":18.53,"n":1460,"o":18.6,"t":"2026-10-09T19:30:00Z","v":292805,"vw":18.560383},{"c":18.555,"h":18.56,"l":18.515,"n":2948,"o":18.55,"t":"2026-10-09T19:45:00Z","v":596521,"vw":18.539326},{"c":18.57,"h":18.59,"l":18.56,"n":65,"o":18.56,"t":"2026-10-09T20:00:00Z","v":241211,"vw":18.560779},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-09T20:30:00Z","v":200,"vw":18.83},{"c":18.7882,"h":18.7882,"l":18.7882,"n":1,"o":18.7882,"t":"2026-10-09T21:00:00Z","v":300,"vw":18.7882},{"c":18.7669,"h":18.7669,"l":18.64,"n":3,"o":18.64,"t":"2026-10-09T21:15:00Z","v":607,"vw":18.662197},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-09T22:30:00Z","v":161,"vw":18.66},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-09T22:45:00Z","v":110,"vw":18.6},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-09T23:30:00Z","v":100,"vw":18.65},{"c":18.6015,"h":18.6015,"l":18.6,"n":16,"o":18.6,"t":"2026-10-09T23:45:00Z","v":1059,"vw":18.60075},{"c":18.6,"h":18.6,"l":18.55,"n":107,"o":18.55,"t":"2026-10-12T08:00:00Z","v":7166,"vw":18.551686},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-12T08:30:00Z","v":170,"vw":18.63},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-12T09:00:00Z","v":1000,"vw":18.66},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-12T09:30:00Z","v":100,"vw":18.64},{"c":18.5137,"h":18.5137,"l":18.5137,"n":2,"o":18.5137,"t":"2026-10-12T10:30:00Z","v":463,"vw":18.5137},{"c":18.56,"h":18.6,"l":18.56,"n":13,"o":18.6,"t":"2026-10-12T11:00:00Z","v":584,"vw":18.584277},{"c":18.61,"h":18.61,"l":18.55,"n":7,"o":18.61,"t":"2026-10-12T12:00:00Z","v":503,"vw":18.59},{"c":18.57,"h":18.58,"l":18.57,"n":15,"o":18.58,"t":"2026-10-12T13:00:00Z","v":1903,"vw":18.578853},{"c":18.48,"h":18.5946,"l":18.48,"n":36,"o":18.58,"t":"2026-10-12T13:15:00Z","v":4087,"vw":18.547102},{"c":18.536,"h":18.58,"l":18.45,"n":1447,"o":18.565,"t":"2026-10-12T13:30:00Z","v":372457,"vw":18.541677},{"c":18.4981,"h":18.54,"l":18.47,"n":636,"o":18.54,"t":"2026-10-12T13:45:00Z","v":117310,"vw":18.504271},{"c":18.575,"h":18.58,"l":18.49,"n":766,"o":18.495,"t":"2026-10-12T14:00:00Z","v":122962,"vw":18.525937},{"c":18.5606,"h":18.635,"l":18.56,"n":727,"o":18.57,"t":"2026-10-12T14:15:00Z","v":157223,"vw":18.590954},{"c":18.565,"h":18.59,"l":18.56,"n":589,"o":18.56,"t":"2026-10-12T14:30:00Z","v":89204,"vw":18.571429},{"c":18.595,"h":18.61,"l":18.57,"n":581,"o":18.57,"t":"2026-10-12T14:45:00Z","v":127502,"vw":18.586067},{"c":18.635,"h":18.64,"l":18.5941,"n":430,"o":18.595,"t":"2026-10-12T15:00:00Z","v":68533,"vw":18.617417},{"c":18.6459,"h":18.665,"l":18.6312,"n":577,"o":18.6398,"t":"2026-10-12T15:15:00Z","v":128531,"vw":18.649475},{"c":18.6701,"h":18.685,"l":18.646,"n":493,"o":18.646,"t":"2026-10-12T15:30:00Z","v":114719,"vw":18.670813},{"c":18.6745,"h":18.68,"l":18.67,"n":415,"o":18.675,"t":"2026-10-12T15:45:00Z","v":46268,"vw":18.676004},{"c":18.695,"h":18.7,"l":18.67,"n":558,"o":18.68,"t":"2026-10-12T16:00:00Z","v":94867,"vw":18.690357},{"c":18.675,"h":18.7,"l":18.665,"n":414,"o":18.69,"t":"2026-10-12T16:15:00Z","v":61550,"vw":18.683989},{"c":18.685,"h":18.73,"l":18.67,"n":803,"o":18.675,"t":"2026-10-12T16:30:00Z","v":298090,"vw":18.714328},{"c":18.68,"h":18.7,"l":18.67,"n":393,"o":18.685,"t":"2026-10-12T16:45:00Z","v":51561,"vw":18.682602},{"c":18.695,"h":18.71,"l":18.68,"n":353,"o":18.68,"t":"2026-10-12T17:00:00Z","v":59906,"vw":18.692526},{"c":18.6501,"h":18.7,"l":18.64,"n":598,"o":18.695,"t":"2026-10-12T17:15:00Z","v":146226,"vw":18.663588},{"c":18.64,"h":18.655,"l":18.6227,"n":337,"o":18.655,"t":"2026-10-12T17:30:00Z","v":40415,"vw":18.636328},{"c":18.65,"h":18.66,"l":18.63,"n":374,"o":18.635,"t":"2026-10-12T17:45:00Z","v":58553,"vw":18.645876},{"c":18.6439,"h":18.66,"l":18.64,"n":447,"o":18.6445,"t":"2026-10-12T18:00:00Z","v":59322,"vw":18.649234},{"c":18.6174,"h":18.645,"l":18.61,"n":289,"o":18.635,"t":"2026-10-12T18:15:00Z","v":55080,"vw":18.633417},{"c":18.635,"h":18.64,"l":18.61,"n":381,"o":18.6174,"t":"2026-10-12T18:30:00Z","v":57846,"vw":18.623408},{"c":18.615,"h":18.6351,"l":18.6,"n":487,"o":18.635,"t":"2026-10-12T18:45:00Z","v":94901,"vw":18.615169},{"c":18.61,"h":18.63,"l":18.61,"n":471,"o":18.62,"t":"2026-10-12T19:00:00Z","v":83020,"vw":18.61968},{"c":18.605,"h":18.62,"l":18.6,"n":492,"o":18.615,"t":"2026-10-12T19:15:00Z","v":79280,"vw":18.609716},{"c":18.57,"h":18.61,"l":18.565,"n":597,"o":18.6,"t":"2026-10-12T19:30:00Z","v":107950,"vw":18.580378},{"c":18.63,"h":18.63,"l":18.57,"n":1910,"o":18.575,"t":"2026-10-12T19:45:00Z","v":274633,"vw":18.608878},{"c":18.5848,"h":18.63,"l":18.5848,"n":18,"o":18.63,"t":"2026-10-12T20:00:00Z","v":280000,"vw":18.629957},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-12T20:30:00Z","v":1105,"vw":18.63},{"c":18.662,"h":18.662,"l":18.662,"n":1,"o":18.662,"t":"2026-10-12T21:15:00Z","v":1162,"vw":18.662},{"c":18.6,"h":18.6,"l":18.6,"n":8,"o":18.6,"t":"2026-10-12T23:30:00Z","v":167,"vw":18.6},{"c":18.61,"h":18.65,"l":18.61,"n":11,"o":18.65,"t":"2026-10-13T08:00:00Z","v":429,"vw":18.627391},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-13T10:15:00Z","v":500,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-13T10:45:00Z","v":119,"vw":18.65},{"c":18.66,"h":18.71,"l":18.66,"n":14,"o":18.675,"t":"2026-10-13T11:00:00Z","v":7329,"vw":18.689499},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-13T11:15:00Z","v":100,"vw":18.66},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-13T11:45:00Z","v":175,"vw":18.68},{"c":18.67,"h":18.69,"l":18.67,"n":9,"o":18.68,"t":"2026-10-13T12:00:00Z","v":803,"vw":18.678861},{"c":18.68,"h":18.7099,"l":18.67,"n":7,"o":18.7099,"t":"2026-10-13T12:15:00Z","v":2419,"vw":18.674572},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-13T12:30:00Z","v":111,"vw":18.67},{"c":18.69,"h":18.73,"l":18.69,"n":9,"o":18.71,"t":"2026-10-13T12:45:00Z","v":4965,"vw":18.725059},{"c":18.69,"h":18.69,"l":18.69,"n":6,"o":18.69,"t":"2026-10-13T13:15:00Z","v":500,"vw":18.69},{"c":18.605,"h":18.74,"l":18.59,"n":934,"o":18.74,"t":"2026-10-13T13:30:00Z","v":132460,"vw":18.660832},{"c":18.525,"h":18.608,"l":18.525,"n":847,"o":18.595,"t":"2026-10-13T13:45:00Z","v":213061,"vw":18.581621},{"c":18.4889,"h":18.52,"l":18.425,"n":871,"o":18.52,"t":"2026-10-13T14:00:00Z","v":188072,"vw":18.468986},{"c":18.515,"h":18.5174,"l":18.46,"n":480,"o":18.485,"t":"2026-10-13T14:15:00Z","v":63716,"vw":18.492271},{"c":18.4888,"h":18.52,"l":18.48,"n":618,"o":18.515,"t":"2026-10-13T14:30:00Z","v":111903,"vw":18.499294},{"c":18.51,"h":18.52,"l":18.4831,"n":577,"o":18.485,"t":"2026-10-13T14:45:00Z","v":120667,"vw":18.505194},{"c":18.53,"h":18.54,"l":18.4908,"n":491,"o":18.515,"t":"2026-10-13T15:00:00Z","v":43965,"vw":18.514967},{"c":18.515,"h":18.5301,"l":18.51,"n":433,"o":18.52,"t":"2026-10-13T15:15:00Z","v":66854,"vw":18.523191},{"c":18.545,"h":18.555,"l":18.515,"n":451,"o":18.515,"t":"2026-10-13T15:30:00Z","v":39176,"vw":18.536341},{"c":18.535,"h":18.549,"l":18.52,"n":391,"o":18.545,"t":"2026-10-13T15:45:00Z","v":54292,"vw":18.534524},{"c":18.5451,"h":18.5451,"l":18.5272,"n":338,"o":18.53,"t":"2026-10-13T16:00:00Z","v":62977,"vw":18.537235},{"c":18.525,"h":18.56,"l":18.52,"n":361,"o":18.545,"t":"2026-10-13T16:15:00Z","v":44552,"vw":18.544969},{"c":18.53,"h":18.55,"l":18.515,"n":512,"o":18.525,"t":"2026-10-13T16:30:00Z","v":85386,"vw":18.5311},{"c":18.535,"h":18.55,"l":18.51,"n":624,"o":18.53,"t":"2026-10-13T16:45:00Z","v":118182,"vw":18.526689},{"c":18.53,"h":18.55,"l":18.51,"n":416,"o":18.535,"t":"2026-10-13T17:00:00Z","v":51586,"vw":18.525745},{"c":18.515,"h":18.5451,"l":18.51,"n":408,"o":18.535,"t":"2026-10-13T17:15:00Z","v":73926,"vw":18.528573},{"c":18.515,"h":18.525,"l":18.51,"n":329,"o":18.515,"t":"2026-10-13T17:30:00Z","v":45560,"vw":18.518963},{"c":18.484,"h":18.515,"l":18.48,"n":574,"o":18.515,"t":"2026-10-13T17:45:00Z","v":61776,"vw":18.493662},{"c":18.5251,"h":18.549,"l":18.48,"n":498,"o":18.4826,"t":"2026-10-13T18:00:00Z","v":89847,"vw":18.511714},{"c":18.525,"h":18.53,"l":18.5,"n":472,"o":18.5226,"t":"2026-10-13T18:15:00Z","v":72874,"vw":18.513183},{"c":18.53,"h":18.55,"l":18.52,"n":386,"o":18.525,"t":"2026-10-13T18:30:00Z","v":43570,"vw":18.53568},{"c":18.585,"h":18.586,"l":18.53,"n":637,"o":18.535,"t":"2026-10-13T18:45:00Z","v":68296,"vw":18.551539},{"c":18.585,"h":18.6,"l":18.57,"n":609,"o":18.585,"t":"2026-10-13T19:00:00Z","v":66843,"vw":18.584117},{"c":18.59,"h":18.59,"l":18.56,"n":568,"o":18.59,"t":"2026-10-13T19:15:00Z","v":62504,"vw":18.57412},{"c":18.585,"h":18.61,"l":18.58,"n":927,"o":18.585,"t":"2026-10-13T19:30:00Z","v":120390,"vw":18.594345},{"c":18.55,"h":18.605,"l":18.55,"n":1796,"o":18.585,"t":"2026-10-13T19:45:00Z","v":286114,"vw":18.576073},{"c":18.6,"h":18.6,"l":18.56,"n":17,"o":18.56,"t":"2026-10-13T20:00:00Z","v":210942,"vw":18.560024},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-13T20:30:00Z","v":5193,"vw":18.56},{"c":18.6909,"h":18.6909,"l":18.6909,"n":1,"o":18.6909,"t":"2026-10-13T20:45:00Z","v":250,"vw":18.6909},{"c":18.73,"h":18.73,"l":18.61,"n":3,"o":18.61,"t":"2026-10-13T21:45:00Z","v":530,"vw":18.689189},{"c":18.64,"h":18.64,"l":18.64,"n":63,"o":18.64,"t":"2026-10-13T22:00:00Z","v":5000,"vw":18.64},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-13T22:15:00Z","v":380,"vw":18.63},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-13T22:45:00Z","v":1101,"vw":18.65},{"c":18.57,"h":18.57,"l":18.57,"n":46,"o":18.57,"t":"2026-10-13T23:30:00Z","v":342,"vw":18.57},{"c":18.56,"h":18.56,"l":18.56,"n":9,"o":18.56,"t":"2026-10-14T09:30:00Z","v":336,"vw":18.56},{"c":18.5603,"h":18.6598,"l":18.5603,"n":29,"o":18.6598,"t":"2026-10-14T11:00:00Z","v":4117,"vw":18.646665},{"c":18.578,"h":18.578,"l":18.57,"n":6,"o":18.57,"t":"2026-10-14T11:30:00Z","v":2000,"vw":18.574},{"c":18.61,"h":18.6333,"l":18.61,"n":2,"o":18.6333,"t":"2026-10-14T12:15:00Z","v":1200,"vw":18.627475},{"c":18.5,"h":18.6551,"l":18.5,"n":28,"o":18.6551,"t":"2026-10-14T12:30:00Z","v":4124,"vw":18.575517},{"c":18.48,"h":18.53,"l":18.4758,"n":46,"o":18.53,"t":"2026-10-14T12:45:00Z","v":3840,"vw":18.490104},{"c":18.49,"h":18.49,"l":18.45,"n":41,"o":18.48,"t":"2026-10-14T13:00:00Z","v":3699,"vw":18.465063},{"c":18.55,"h":18.55,"l":18.45,"n":64,"o":18.45,"t":"2026-10-14T13:15:00Z","v":4962,"vw":18.516354},{"c":18.47,"h":18.55,"l":18.4612,"n":1230,"o":18.5,"t":"2026-10-14T13:30:00Z","v":283312,"vw":18.518627},{"c":18.465,"h":18.476,"l":18.44,"n":977,"o":18.46,"t":"2026-10-14T13:45:00Z","v":151778,"vw":18.455815},{"c":18.4904,"h":18.51,"l":18.46,"n":685,"o":18.465,"t":"2026-10-14T14:00:00Z","v":85878,"vw":18.48526},{"c":18.545,"h":18.55,"l":18.49,"n":579,"o":18.5,"t":"2026-10-14T14:15:00Z","v":63630,"vw":18.521433},{"c":18.575,"h":18.58,"l":18.54,"n":718,"o":18.55,"t":"2026-10-14T14:30:00Z","v":85842,"vw":18.564069},{"c":18.605,"h":18.63,"l":18.57,"n":1324,"o":18.575,"t":"2026-10-14T14:45:00Z","v":383606,"vw":18.597713},{"c":18.625,"h":18.635,"l":18.6,"n":772,"o":18.605,"t":"2026-10-14T15:00:00Z","v":109109,"vw":18.61195},{"c":18.68,"h":18.7,"l":18.6261,"n":773,"o":18.6261,"t":"2026-10-14T15:15:00Z","v":148919,"vw":18.668999},{"c":18.655,"h":18.685,"l":18.6402,"n":647,"o":18.675,"t":"2026-10-14T15:30:00Z","v":93178,"vw":18.666574},{"c":18.645,"h":18.675,"l":18.6401,"n":469,"o":18.655,"t":"2026-10-14T15:45:00Z","v":98139,"vw":18.653224},{"c":18.625,"h":18.6593,"l":18.62,"n":522,"o":18.645,"t":"2026-10-14T16:00:00Z","v":97977,"vw":18.642665},{"c":18.63,"h":18.64,"l":18.6,"n":618,"o":18.625,"t":"2026-10-14T16:15:00Z","v":80634,"vw":18.615667},{"c":18.6299,"h":18.66,"l":18.625,"n":704,"o":18.63,"t":"2026-10-14T16:30:00Z","v":162303,"vw":18.638954},{"c":18.575,"h":18.6292,"l":18.57,"n":565,"o":18.625,"t":"2026-10-14T16:45:00Z","v":66732,"vw":18.594951},{"c":18.585,"h":18.59,"l":18.5401,"n":617,"o":18.58,"t":"2026-10-14T17:00:00Z","v":75520,"vw":18.573183},{"c":18.545,"h":18.585,"l":18.54,"n":557,"o":18.58,"t":"2026-10-14T17:15:00Z","v":112100,"vw":18.558934},{"c":18.54,"h":18.575,"l":18.54,"n":774,"o":18.545,"t":"2026-10-14T17:30:00Z","v":131148,"vw":18.554142},{"c":18.545,"h":18.55,"l":18.53,"n":876,"o":18.545,"t":"2026-10-14T17:45:00Z","v":117572,"vw":18.538938},{"c":18.575,"h":18.58,"l":18.54,"n":635,"o":18.545,"t":"2026-10-14T18:00:00Z","v":107144,"vw":18.559256},{"c":18.59,"h":18.59,"l":18.57,"n":679,"o":18.575,"t":"2026-10-14T18:15:00Z","v":82425,"vw":18.579445},{"c":18.56,"h":18.59,"l":18.555,"n":660,"o":18.585,"t":"2026-10-14T18:30:00Z","v":87081,"vw":18.572833},{"c":18.565,"h":18.57,"l":18.55,"n":688,"o":18.56,"t":"2026-10-14T18:45:00Z","v":83926,"vw":18.555441},{"c":18.575,"h":18.615,"l":18.555,"n":1333,"o":18.56,"t":"2026-10-14T19:00:00Z","v":379238,"vw":18.586932},{"c":18.555,"h":18.59,"l":18.54,"n":683,"o":18.575,"t":"2026-10-14T19:15:00Z","v":93379,"vw":18.567006},{"c":18.525,"h":18.565,"l":18.51,"n":1013,"o":18.555,"t":"2026-10-14T19:30:00Z","v":176547,"vw":18.533645},{"c":18.587,"h":18.59,"l":18.51,"n":1937,"o":18.5226,"t":"2026-10-14T19:45:00Z","v":289050,"vw":18.554411},{"c":18.5619,"h":18.6265,"l":18.56,"n":21,"o":18.59,"t":"2026-10-14T20:00:00Z","v":274136,"vw":18.588532},{"c":18.59,"h":18.5999,"l":18.59,"n":3,"o":18.5999,"t":"2026-10-14T20:15:00Z","v":1125,"vw":18.599},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-14T20:45:00Z","v":1600,"vw":18.59},{"c":18.59,"h":18.59,"l":18.59,"n":3,"o":18.59,"t":"2026-10-14T21:00:00Z","v":16003,"vw":18.59},{"c":18.59,"h":18.59,"l":18.5631,"n":9,"o":18.5631,"t":"2026-10-14T21:15:00Z","v":3555,"vw":18.571273},{"c":18.6,"h":18.6,"l":18.5662,"n":3,"o":18.5662,"t":"2026-10-14T21:30:00Z","v":1200,"vw":18.571833},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-14T21:45:00Z","v":150,"vw":18.6},{"c":18.5938,"h":18.5938,"l":18.5938,"n":1,"o":18.5938,"t":"2026-10-14T23:30:00Z","v":300,"vw":18.5938},{"c":18.59,"h":18.6,"l":18.5,"n":45,"o":18.5,"t":"2026-10-15T08:00:00Z","v":3785,"vw":18.587201},{"c":18.5637,"h":18.5637,"l":18.5637,"n":2,"o":18.5637,"t":"2026-10-15T09:30:00Z","v":231,"vw":18.5637},{"c":18.56,"h":18.56,"l":18.55,"n":14,"o":18.55,"t":"2026-10-15T10:15:00Z","v":537,"vw":18.556667},{"c":18.7,"h":18.7,"l":18.64,"n":6,"o":18.64,"t":"2026-10-15T11:00:00Z","v":1765,"vw":18.64375},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-15T11:15:00Z","v":250,"vw":18.61},{"c":18.67,"h":18.6845,"l":18.66,"n":13,"o":18.6845,"t":"2026-10-15T11:30:00Z","v":4167,"vw":18.670984},{"c":18.65,"h":18.65,"l":18.63,"n":5,"o":18.63,"t":"2026-10-15T11:45:00Z","v":401,"vw":18.64},{"c":18.65,"h":18.67,"l":18.65,"n":6,"o":18.67,"t":"2026-10-15T12:00:00Z","v":1103,"vw":18.668182},{"c":18.65,"h":18.66,"l":18.65,"n":7,"o":18.66,"t":"2026-10-15T12:15:00Z","v":770,"vw":18.656676},{"c":18.64,"h":18.65,"l":18.62,"n":14,"o":18.65,"t":"2026-10-15T12:30:00Z","v":1122,"vw":18.636268},{"c":18.67,"h":18.67,"l":18.66,"n":8,"o":18.66,"t":"2026-10-15T12:45:00Z","v":535,"vw":18.664},{"c":18.6942,"h":18.6942,"l":18.6942,"n":2,"o":18.6942,"t":"2026-10-15T13:00:00Z","v":1001,"vw":18.6942},{"c":18.66,"h":18.6989,"l":18.66,"n":8,"o":18.69,"t":"2026-10-15T13:15:00Z","v":681,"vw":18.689107},{"c":18.785,"h":18.8189,"l":18.6301,"n":1527,"o":18.658,"t":"2026-10-15T13:30:00Z","v":230482,"vw":18.728963},{"c":18.906,"h":18.926,"l":18.785,"n":1844,"o":18.785,"t":"2026-10-15T13:45:00Z","v":420764,"vw":18.878235},{"c":18.95,"h":18.995,"l":18.91,"n":1108,"o":18.91,"t":"2026-10-15T14:00:00Z","v":237781,"vw":18.95813},{"c":18.95,"h":18.98,"l":18.93,"n":1035,"o":18.955,"t":"2026-10-15T14:15:00Z","v":126215,"vw":18.955817},{"c":18.955,"h":19.01,"l":18.945,"n":1039,"o":18.955,"t":"2026-10-15T14:30:00Z","v":148174,"vw":18.983191},{"c":18.955,"h":18.98,"l":18.935,"n":602,"o":18.95,"t":"2026-10-15T14:45:00Z","v":88962,"vw":18.962955},{"c":18.97,"h":19.02,"l":18.955,"n":1013,"o":18.957,"t":"2026-10-15T15:00:00Z","v":182157,"vw":18.99224},{"c":18.9368,"h":18.9666,"l":18.92,"n":687,"o":18.96,"t":"2026-10-15T15:15:00Z","v":112838,"vw":18.946435},{"c":18.925,"h":18.945,"l":18.915,"n":617,"o":18.935,"t":"2026-10-15T15:30:00Z","v":110492,"vw":18.930537},{"c":18.94,"h":18.9499,"l":18.9206,"n":518,"o":18.925,"t":"2026-10-15T15:45:00Z","v":54720,"vw":18.935735},{"c":18.905,"h":18.9422,"l":18.9,"n":620,"o":18.9422,"t":"2026-10-15T16:00:00Z","v":176603,"vw":18.914318},{"c":18.945,"h":18.955,"l":18.905,"n":574,"o":18.905,"t":"2026-10-15T16:15:00Z","v":65562,"vw":18.933586},{"c":18.96,"h":18.98,"l":18.9414,"n":797,"o":18.95,"t":"2026-10-15T16:30:00Z","v":110658,"vw":18.964185},{"c":18.95,"h":18.98,"l":18.93,"n":572,"o":18.97,"t":"2026-10-15T16:45:00Z","v":69696,"vw":18.954972},{"c":18.93,"h":18.96,"l":18.92,"n":660,"o":18.945,"t":"2026-10-15T17:00:00Z","v":135463,"vw":18.935357},{"c":18.935,"h":18.945,"l":18.92,"n":437,"o":18.935,"t":"2026-10-15T17:15:00Z","v":61073,"vw":18.929679},{"c":18.94,"h":18.95,"l":18.93,"n":540,"o":18.94,"t":"2026-10-15T17:30:00Z","v":73433,"vw":18.939184},{"c":18.935,"h":18.945,"l":18.9112,"n":717,"o":18.94,"t":"2026-10-15T17:45:00Z","v":124833,"vw":18.929868},{"c":18.935,"h":18.955,"l":18.925,"n":587,"o":18.9301,"t":"2026-10-15T18:00:00Z","v":83997,"vw":18.938288},{"c":18.935,"h":18.95,"l":18.92,"n":663,"o":18.935,"t":"2026-10-15T18:15:00Z","v":84643,"vw":18.934325},{"c":18.925,"h":18.945,"l":18.915,"n":502,"o":18.935,"t":"2026-10-15T18:30:00Z","v":54790,"vw":18.928529},{"c":18.92,"h":18.95,"l":18.915,"n":684,"o":18.926288,"t":"2026-10-15T18:45:00Z","v":105394,"vw":18.926643},{"c":18.94,"h":18.965,"l":18.92,"n":901,"o":18.925,"t":"2026-10-15T19:00:00Z","v":150535,"vw":18.948441},{"c":18.88,"h":18.935,"l":18.8724,"n":691,"o":18.935,"t":"2026-10-15T19:15:00Z","v":102169,"vw":18.900214},{"c":18.86,"h":18.89,"l":18.83,"n":933,"o":18.875,"t":"2026-10-15T19:30:00Z","v":135553,"vw":18.862811},{"c":18.92,"h":18.92,"l":18.86,"n":2520,"o":18.86,"t":"2026-10-15T19:45:00Z","v":445663,"vw":18.897635},{"c":18.92,"h":18.92,"l":18.92,"n":12,"o":18.92,"t":"2026-10-15T20:00:00Z","v":320145,"vw":18.92},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-15T20:45:00Z","v":342,"vw":18.93},{"c":18.94,"h":18.94,"l":18.94,"n":8,"o":18.94,"t":"2026-10-15T21:00:00Z","v":25020,"vw":18.94},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-15T21:15:00Z","v":2365,"vw":18.94},{"c":18.93,"h":18.93,"l":18.93,"n":3,"o":18.93,"t":"2026-10-15T21:30:00Z","v":145,"vw":18.93},{"c":18.9029,"h":18.9062,"l":18.9029,"n":5,"o":18.9062,"t":"2026-10-15T22:30:00Z","v":807,"vw":18.905375},{"c":18.9062,"h":18.9062,"l":18.9005,"n":2,"o":18.9005,"t":"2026-10-15T23:00:00Z","v":2230,"vw":18.900756},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-15T23:45:00Z","v":134,"vw":18.9},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-10-16T09:00:00Z","v":103,"vw":18.96},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-16T09:30:00Z","v":194,"vw":18.94},{"c":18.94,"h":18.98,"l":18.94,"n":2,"o":18.98,"t":"2026-10-16T10:30:00Z","v":642,"vw":18.946231},{"c":18.98,"h":18.98,"l":18.9404,"n":17,"o":18.9404,"t":"2026-10-16T11:00:00Z","v":2326,"vw":18.968335},{"c":18.96,"h":18.9955,"l":18.96,"n":5,"o":18.9955,"t":"2026-10-16T11:30:00Z","v":1205,"vw":18.975752},{"c":18.95,"h":18.95,"l":18.94,"n":25,"o":18.94,"t":"2026-10-16T11:45:00Z","v":67565,"vw":18.940062},{"c":18.96,"h":18.9734,"l":18.91,"n":6,"o":18.91,"t":"2026-10-16T12:15:00Z","v":911,"vw":18.934928},{"c":18.9776,"h":18.9776,"l":18.9776,"n":2,"o":18.9776,"t":"2026-10-16T13:00:00Z","v":8000,"vw":18.9776},{"c":18.97,"h":18.984,"l":18.95,"n":21,"o":18.95,"t":"2026-10-16T13:15:00Z","v":3276,"vw":18.964965},{"c":18.95,"h":19.02,"l":18.915,"n":1694,"o":19,"t":"2026-10-16T13:30:00Z","v":299031,"vw":18.967426},{"c":18.98,"h":19,"l":18.93,"n":625,"o":18.95,"t":"2026-10-16T13:45:00Z","v":100865,"vw":18.964747},{"c":18.93,"h":18.985,"l":18.92,"n":733,"o":18.985,"t":"2026-10-16T14:00:00Z","v":135720,"vw":18.949291},{"c":18.95,"h":18.965,"l":18.9212,"n":528,"o":18.94,"t":"2026-10-16T14:15:00Z","v":78683,"vw":18.942185},{"c":18.9047,"h":18.96,"l":18.9,"n":869,"o":18.95,"t":"2026-10-16T14:30:00Z","v":267512,"vw":18.938786},{"c":18.905,"h":18.935,"l":18.905,"n":518,"o":18.905,"t":"2026-10-16T14:45:00Z","v":99555,"vw":18.919182},{"c":18.97,"h":18.98,"l":18.895,"n":774,"o":18.908,"t":"2026-10-16T15:00:00Z","v":151229,"vw":18.936074},{"c":18.94,"h":18.965,"l":18.92,"n":661,"o":18.965,"t":"2026-10-16T15:15:00Z","v":115570,"vw":18.93895},{"c":18.93,"h":18.95,"l":18.92,"n":778,"o":18.94,"t":"2026-10-16T15:30:00Z","v":179055,"vw":18.935679},{"c":18.85,"h":18.93,"l":18.845,"n":706,"o":18.92,"t":"2026-10-16T15:45:00Z","v":143295,"vw":18.892373},{"c":18.845,"h":18.87,"l":18.825,"n":814,"o":18.845,"t":"2026-10-16T16:00:00Z","v":212024,"vw":18.845305},{"c":18.825,"h":18.85,"l":18.815,"n":503,"o":18.845,"t":"2026-10-16T16:15:00Z","v":72572,"vw":18.824825},{"c":18.805,"h":18.825,"l":18.77,"n":992,"o":18.825,"t":"2026-10-16T16:30:00Z","v":158481,"vw":18.80776},{"c":18.795,"h":18.81,"l":18.775,"n":811,"o":18.805,"t":"2026-10-16T16:45:00Z","v":109585,"vw":18.793917},{"c":18.74,"h":18.8,"l":18.725,"n":597,"o":18.795,"t":"2026-10-16T17:00:00Z","v":89727,"vw":18.772709},{"c":18.7688,"h":18.7792,"l":18.725,"n":653,"o":18.74,"t":"2026-10-16T17:15:00Z","v":93560,"vw":18.747449},{"c":18.79,"h":18.805,"l":18.74,"n":817,"o":18.765,"t":"2026-10-16T17:30:00Z","v":151807,"vw":18.762708},{"c":18.74,"h":18.7951,"l":18.74,"n":677,"o":18.7901,"t":"2026-10-16T17:45:00Z","v":78956,"vw":18.76564},{"c":18.71,"h":18.7415,"l":18.71,"n":603,"o":18.735,"t":"2026-10-16T18:00:00Z","v":88415,"vw":18.727805},{"c":18.725,"h":18.74,"l":18.71,"n":734,"o":18.72,"t":"2026-10-16T18:15:00Z","v":133292,"vw":18.725176},{"c":18.715,"h":18.73,"l":18.695,"n":592,"o":18.725,"t":"2026-10-16T18:30:00Z","v":94360,"vw":18.709377},{"c":18.725,"h":18.75,"l":18.71,"n":556,"o":18.7177,"t":"2026-10-16T18:45:00Z","v":86889,"vw":18.728857},{"c":18.735,"h":18.74,"l":18.72,"n":658,"o":18.725,"t":"2026-10-16T19:00:00Z","v":81632,"vw":18.728502},{"c":18.725,"h":18.745,"l":18.71,"n":839,"o":18.735,"t":"2026-10-16T19:15:00Z","v":207857,"vw":18.723296},{"c":18.685,"h":18.74,"l":18.68,"n":964,"o":18.725,"t":"2026-10-16T19:30:00Z","v":149244,"vw":18.708394},{"c":18.73,"h":18.735,"l":18.685,"n":2700,"o":18.69,"t":"2026-10-16T19:45:00Z","v":408704,"vw":18.711223},{"c":18.7506,"h":18.7506,"l":18.72,"n":25,"o":18.72,"t":"2026-10-16T20:00:00Z","v":175793,"vw":18.720653},{"c":18.72,"h":18.8334,"l":18.6795,"n":26,"o":18.8334,"t":"2026-10-16T20:15:00Z","v":2559,"vw":18.748805},{"c":18.73,"h":18.735,"l":18.73,"n":4,"o":18.735,"t":"2026-10-16T21:00:00Z","v":1001,"vw":18.734028},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-16T21:30:00Z","v":413,"vw":18.73},{"c":18.7445,"h":18.7445,"l":18.7445,"n":1,"o":18.7445,"t":"2026-10-16T22:00:00Z","v":200,"vw":18.7445},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-16T23:00:00Z","v":100,"vw":18.73},{"c":18.73,"h":18.73,"l":18.7,"n":31,"o":18.7,"t":"2026-10-16T23:45:00Z","v":1929,"vw":18.711592},{"c":18.81,"h":18.82,"l":18.81,"n":2,"o":18.82,"t":"2026-10-19T08:00:00Z","v":1000,"vw":18.811},{"c":18.78,"h":18.8419,"l":18.78,"n":2,"o":18.8419,"t":"2026-10-19T09:30:00Z","v":1000,"vw":18.81095},{"c":18.85,"h":18.85,"l":18.7,"n":13,"o":18.84,"t":"2026-10-19T11:00:00Z","v":2277,"vw":18.832161},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-19T11:30:00Z","v":170,"vw":18.84},{"c":18.75,"h":18.75,"l":18.75,"n":4,"o":18.75,"t":"2026-10-19T12:15:00Z","v":25000,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":6,"o":18.75,"t":"2026-10-19T12:45:00Z","v":393,"vw":18.75},{"c":18.7248,"h":18.7248,"l":18.7248,"n":1,"o":18.7248,"t":"2026-10-19T13:00:00Z","v":100,"vw":18.7248},{"c":18.67,"h":18.7,"l":18.65,"n":69,"o":18.7,"t":"2026-10-19T13:15:00Z","v":3411,"vw":18.685691},{"c":18.545,"h":18.74,"l":18.51,"n":1343,"o":18.64,"t":"2026-10-19T13:30:00Z","v":234782,"vw":18.593415},{"c":18.446,"h":18.55,"l":18.4,"n":1807,"o":18.54,"t":"2026-10-19T13:45:00Z","v":312358,"vw":18.478511},{"c":18.455,"h":18.47,"l":18.42,"n":1320,"o":18.445,"t":"2026-10-19T14:00:00Z","v":149442,"vw":18.443492},{"c":18.415,"h":18.48,"l":18.4,"n":969,"o":18.46,"t":"2026-10-19T14:15:00Z","v":131202,"vw":18.433753},{"c":18.375,"h":18.42,"l":18.37,"n":1091,"o":18.415,"t":"2026-10-19T14:30:00Z","v":199922,"vw":18.395572},{"c":18.39,"h":18.39,"l":18.345,"n":1030,"o":18.375,"t":"2026-10-19T14:45:00Z","v":208544,"vw":18.363024},{"c":18.405,"h":18.4081,"l":18.38,"n":693,"o":18.385,"t":"2026-10-19T15:00:00Z","v":88650,"vw":18.391888},{"c":18.445,"h":18.45,"l":18.4,"n":771,"o":18.405,"t":"2026-10-19T15:15:00Z","v":101317,"vw":18.42416},{"c":18.3714,"h":18.445,"l":18.37,"n":593,"o":18.4426,"t":"2026-10-19T15:30:00Z","v":84222,"vw":18.396799},{"c":18.41,"h":18.415,"l":18.37,"n":800,"o":18.375,"t":"2026-10-19T15:45:00Z","v":149197,"vw":18.388595},{"c":18.385,"h":18.415,"l":18.375,"n":734,"o":18.415,"t":"2026-10-19T16:00:00Z","v":107020,"vw":18.386562},{"c":18.405,"h":18.415,"l":18.38,"n":566,"o":18.385,"t":"2026-10-19T16:15:00Z","v":91235,"vw":18.400069},{"c":18.395,"h":18.4059,"l":18.38,"n":535,"o":18.4,"t":"2026-10-19T16:30:00Z","v":73343,"vw":18.393809},{"c":18.4199,"h":18.42,"l":18.38,"n":599,"o":18.39,"t":"2026-10-19T16:45:00Z","v":74177,"vw":18.39638},{"c":18.415,"h":18.44,"l":18.4101,"n":796,"o":18.415,"t":"2026-10-19T17:00:00Z","v":110634,"vw":18.426168},{"c":18.435,"h":18.44,"l":18.41,"n":588,"o":18.415,"t":"2026-10-19T17:15:00Z","v":80792,"vw":18.426027},{"c":18.455,"h":18.47,"l":18.425,"n":751,"o":18.4351,"t":"2026-10-19T17:30:00Z","v":127816,"vw":18.445451},{"c":18.455,"h":18.47,"l":18.445,"n":879,"o":18.46,"t":"2026-10-19T17:45:00Z","v":179564,"vw":18.457222},{"c":18.435,"h":18.465,"l":18.425,"n":752,"o":18.455,"t":"2026-10-19T18:00:00Z","v":133613,"vw":18.444074},{"c":18.46,"h":18.4797,"l":18.44,"n":704,"o":18.44,"t":"2026-10-19T18:15:00Z","v":111518,"vw":18.462521},{"c":18.46,"h":18.47,"l":18.455,"n":378,"o":18.47,"t":"2026-10-19T18:30:00Z","v":46119,"vw":18.462821},{"c":18.46,"h":18.47,"l":18.455,"n":544,"o":18.465,"t":"2026-10-19T18:45:00Z","v":62587,"vw":18.463291},{"c":18.435,"h":18.47,"l":18.43,"n":664,"o":18.46,"t":"2026-10-19T19:00:00Z","v":160022,"vw":18.446149},{"c":18.435,"h":18.45,"l":18.425,"n":677,"o":18.44,"t":"2026-10-19T19:15:00Z","v":108994,"vw":18.438218},{"c":18.435,"h":18.44,"l":18.41,"n":1130,"o":18.435,"t":"2026-10-19T19:30:00Z","v":142564,"vw":18.425545},{"c":18.42,"h":18.46,"l":18.4,"n":2749,"o":18.4399,"t":"2026-10-19T19:45:00Z","v":433434,"vw":18.433198},{"c":18.44,"h":18.45,"l":18.4004,"n":22,"o":18.41,"t":"2026-10-19T20:00:00Z","v":222265,"vw":18.410159},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-19T20:30:00Z","v":802,"vw":18.41},{"c":18.4001,"h":18.4001,"l":18.4001,"n":1,"o":18.4001,"t":"2026-10-19T20:45:00Z","v":245,"vw":18.4001},{"c":18.45,"h":18.45,"l":18.45,"n":4,"o":18.45,"t":"2026-10-19T21:00:00Z","v":751,"vw":18.45},{"c":18.4416,"h":18.4416,"l":18.4416,"n":1,"o":18.4416,"t":"2026-10-19T21:30:00Z","v":3500,"vw":18.4416},{"c":18.46,"h":18.46,"l":18.45,"n":6,"o":18.45,"t":"2026-10-19T22:00:00Z","v":649,"vw":18.454494},{"c":18.4101,"h":18.4101,"l":18.4101,"n":1,"o":18.4101,"t":"2026-10-19T23:15:00Z","v":100,"vw":18.4101},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-19T23:45:00Z","v":250,"vw":18.65},{"c":18.36,"h":18.36,"l":18.36,"n":4,"o":18.36,"t":"2026-10-20T09:00:00Z","v":898,"vw":18.36},{"c":18.55,"h":18.55,"l":18.55,"n":5,"o":18.55,"t":"2026-10-20T10:30:00Z","v":500,"vw":18.55},{"c":18.4011,"h":18.45,"l":18.4011,"n":5,"o":18.45,"t":"2026-10-20T11:00:00Z","v":3237,"vw":18.404156},{"c":18.4054,"h":18.4054,"l":18.4,"n":8,"o":18.4,"t":"2026-10-20T11:45:00Z","v":1003,"vw":18.400662},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-20T12:00:00Z","v":1356,"vw":18.44},{"c":18.45,"h":18.45,"l":18.42,"n":7,"o":18.42,"t":"2026-10-20T12:30:00Z","v":1559,"vw":18.446301},{"c":18.533,"h":18.533,"l":18.45,"n":5,"o":18.46,"t":"2026-10-20T12:45:00Z","v":558,"vw":18.504636},{"c":18.44,"h":18.5,"l":18.44,"n":21,"o":18.49,"t":"2026-10-20T13:00:00Z","v":3074,"vw":18.467842},{"c":18.45,"h":18.48,"l":18.4331,"n":15,"o":18.4331,"t":"2026-10-20T13:15:00Z","v":2997,"vw":18.444834},{"c":18.575,"h":18.65,"l":18.37,"n":1705,"o":18.45,"t":"2026-10-20T13:30:00Z","v":331633,"vw":18.51219},{"c":18.6351,"h":18.64,"l":18.57,"n":1195,"o":18.58,"t":"2026-10-20T13:45:00Z","v":194611,"vw":18.60931},{"c":18.6,"h":18.65,"l":18.57,"n":914,"o":18.63,"t":"2026-10-20T14:00:00Z","v":149743,"vw":18.602055},{"c":18.6789,"h":18.69,"l":18.59,"n":1212,"o":18.6,"t":"2026-10-20T14:15:00Z","v":318844,"vw":18.65839},{"c":18.68,"h":18.695,"l":18.64,"n":709,"o":18.68,"t":"2026-10-20T14:30:00Z","v":123076,"vw":18.674829},{"c":18.71,"h":18.715,"l":18.66,"n":800,"o":18.675,"t":"2026-10-20T14:45:00Z","v":127163,"vw":18.687644},{"c":18.7,"h":18.715,"l":18.675,"n":751,"o":18.705,"t":"2026-10-20T15:00:00Z","v":112998,"vw":18.696802},{"c":18.715,"h":18.73,"l":18.7001,"n":526,"o":18.71,"t":"2026-10-20T15:15:00Z","v":79828,"vw":18.715774},{"c":18.72,"h":18.725,"l":18.6901,"n":648,"o":18.72,"t":"2026-10-20T15:30:00Z","v":117412,"vw":18.708396},{"c":18.685,"h":18.729,"l":18.6838,"n":580,"o":18.72,"t":"2026-10-20T15:45:00Z","v":73013,"vw":18.70703},{"c":18.675,"h":18.69,"l":18.655,"n":542,"o":18.69,"t":"2026-10-20T16:00:00Z","v":63437,"vw":18.671951},{"c":18.6801,"h":18.686,"l":18.66,"n":539,"o":18.675,"t":"2026-10-20T16:15:00Z","v":72016,"vw":18.669691},{"c":18.675,"h":18.695,"l":18.66,"n":482,"o":18.68,"t":"2026-10-20T16:30:00Z","v":68223,"vw":18.680167},{"c":18.625,"h":18.68,"l":18.62,"n":408,"o":18.675,"t":"2026-10-20T16:45:00Z","v":73724,"vw":18.649178},{"c":18.615,"h":18.64,"l":18.605,"n":468,"o":18.63,"t":"2026-10-20T17:00:00Z","v":88522,"vw":18.622493},{"c":18.625,"h":18.625,"l":18.61,"n":365,"o":18.62,"t":"2026-10-20T17:15:00Z","v":42042,"vw":18.617164},{"c":18.605,"h":18.625,"l":18.59,"n":354,"o":18.625,"t":"2026-10-20T17:30:00Z","v":42657,"vw":18.605179},{"c":18.6263,"h":18.635,"l":18.604,"n":581,"o":18.61,"t":"2026-10-20T17:45:00Z","v":86210,"vw":18.623659},{"c":18.605,"h":18.64,"l":18.605,"n":468,"o":18.63,"t":"2026-10-20T18:00:00Z","v":67596,"vw":18.621777},{"c":18.58,"h":18.6084,"l":18.57,"n":657,"o":18.6001,"t":"2026-10-20T18:15:00Z","v":89095,"vw":18.586726},{"c":18.565,"h":18.59,"l":18.55,"n":519,"o":18.58,"t":"2026-10-20T18:30:00Z","v":65488,"vw":18.575368},{"c":18.545,"h":18.58,"l":18.54,"n":793,"o":18.565,"t":"2026-10-20T18:45:00Z","v":166961,"vw":18.556233},{"c":18.545,"h":18.56,"l":18.5329,"n":577,"o":18.545,"t":"2026-10-20T19:00:00Z","v":73546,"vw":18.547253},{"c":18.525,"h":18.565,"l":18.515,"n":684,"o":18.545,"t":"2026-10-20T19:15:00Z","v":84871,"vw":18.541777},{"c":18.535,"h":18.545,"l":18.49,"n":1017,"o":18.52,"t":"2026-10-20T19:30:00Z","v":152177,"vw":18.512384},{"c":18.52,"h":18.54,"l":18.5,"n":2432,"o":18.54,"t":"2026-10-20T19:45:00Z","v":361903,"vw":18.51769},{"c":18.53,"h":18.54,"l":18.51,"n":15,"o":18.52,"t":"2026-10-20T20:00:00Z","v":241224,"vw":18.510476},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-20T20:30:00Z","v":1301,"vw":18.51},{"c":18.58,"h":18.59,"l":18.5,"n":19,"o":18.5,"t":"2026-10-21T08:00:00Z","v":841,"vw":18.569247},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-21T11:00:00Z","v":500,"vw":18.59},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T11:30:00Z","v":130,"vw":18.55},{"c":18.5799,"h":18.5799,"l":18.5778,"n":2,"o":18.5778,"t":"2026-10-21T12:45:00Z","v":1100,"vw":18.577991},{"c":18.52,"h":18.56,"l":18.52,"n":8,"o":18.56,"t":"2026-10-21T13:00:00Z","v":1114,"vw":18.525941},{"c":18.53,"h":18.57,"l":18.53,"n":18,"o":18.57,"t":"2026-10-21T13:15:00Z","v":727,"vw":18.548246},{"c":18.495,"h":18.58,"l":18.42,"n":1307,"o":18.555,"t":"2026-10-21T13:30:00Z","v":194753,"vw":18.474497},{"c":18.475,"h":18.515,"l":18.465,"n":1268,"o":18.498,"t":"2026-10-21T13:45:00Z","v":280610,"vw":18.481117},{"c":18.4091,"h":18.48,"l":18.36,"n":807,"o":18.475,"t":"2026-10-21T14:00:00Z","v":107206,"vw":18.405206},{"c":18.385,"h":18.42,"l":18.385,"n":669,"o":18.4,"t":"2026-10-21T14:15:00Z","v":101874,"vw":18.400515},{"c":18.43,"h":18.445,"l":18.3685,"n":1028,"o":18.385,"t":"2026-10-21T14:30:00Z","v":169431,"vw":18.40396},{"c":18.425,"h":18.46,"l":18.42,"n":655,"o":18.43,"t":"2026-10-21T14:45:00Z","v":85705,"vw":18.437474},{"c":18.41,"h":18.425,"l":18.4,"n":752,"o":18.42,"t":"2026-10-21T15:00:00Z","v":81768,"vw":18.41272},{"c":18.43,"h":18.435,"l":18.38,"n":697,"o":18.415,"t":"2026-10-21T15:15:00Z","v":103295,"vw":18.40509},{"c":18.415,"h":18.45,"l":18.41,"n":516,"o":18.4324,"t":"2026-10-21T15:30:00Z","v":71438,"vw":18.432097},{"c":18.45,"h":18.455,"l":18.41,"n":582,"o":18.4151,"t":"2026-10-21T15:45:00Z","v":85815,"vw":18.433632},{"c":18.445,"h":18.46,"l":18.425,"n":819,"o":18.4401,"t":"2026-10-21T16:00:00Z","v":111586,"vw":18.441462},{"c":18.475,"h":18.475,"l":18.445,"n":513,"o":18.445,"t":"2026-10-21T16:15:00Z","v":80238,"vw":18.464281},{"c":18.495,"h":18.52,"l":18.47,"n":837,"o":18.475,"t":"2026-10-21T16:30:00Z","v":131607,"vw":18.500407},{"c":18.485,"h":18.5,"l":18.48,"n":392,"o":18.4913,"t":"2026-10-21T16:45:00Z","v":48902,"vw":18.487365},{"c":18.475,"h":18.495,"l":18.47,"n":440,"o":18.485,"t":"2026-10-21T17:00:00Z","v":82522,"vw":18.480582},{"c":18.475,"h":18.48,"l":18.46,"n":357,"o":18.475,"t":"2026-10-21T17:15:00Z","v":54908,"vw":18.471165},{"c":18.4711,"h":18.485,"l":18.4601,"n":442,"o":18.475,"t":"2026-10-21T17:30:00Z","v":62252,"vw":18.474819},{"c":18.465,"h":18.495,"l":18.46,"n":534,"o":18.475,"t":"2026-10-21T17:45:00Z","v":74362,"vw":18.475667},{"c":18.46,"h":18.4675,"l":18.44,"n":307,"o":18.465,"t":"2026-10-21T18:00:00Z","v":56355,"vw":18.455038},{"c":18.435,"h":18.46,"l":18.425,"n":395,"o":18.4599,"t":"2026-10-21T18:15:00Z","v":70062,"vw":18.443559},{"c":18.43,"h":18.445,"l":18.42,"n":374,"o":18.435,"t":"2026-10-21T18:30:00Z","v":70041,"vw":18.434254},{"c":18.37,"h":18.4351,"l":18.37,"n":814,"o":18.435,"t":"2026-10-21T18:45:00Z","v":98311,"vw":18.396731},{"c":18.375,"h":18.385,"l":18.35,"n":759,"o":18.375,"t":"2026-10-21T19:00:00Z","v":90146,"vw":18.369753},{"c":18.4088,"h":18.42,"l":18.3706,"n":728,"o":18.375,"t":"2026-10-21T19:15:00Z","v":121330,"vw":18.396795},{"c":18.395,"h":18.41,"l":18.385,"n":795,"o":18.405,"t":"2026-10-21T19:30:00Z","v":124895,"vw":18.397224},{"c":18.38,"h":18.415,"l":18.38,"n":1505,"o":18.395,"t":"2026-10-21T19:45:00Z","v":198259,"vw":18.396019},{"c":18.4431,"h":18.4431,"l":18.4,"n":18,"o":18.4,"t":"2026-10-21T20:00:00Z","v":167086,"vw":18.400258},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-21T20:15:00Z","v":107,"vw":18.43},{"c":18.3846,"h":18.4,"l":18.3805,"n":9,"o":18.4,"t":"2026-10-21T20:30:00Z","v":3226,"vw":18.395816},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-21T20:45:00Z","v":1150,"vw":18.4},{"c":18.42,"h":18.42,"l":18.4,"n":6,"o":18.4,"t":"2026-10-21T21:00:00Z","v":743,"vw":18.404516},{"c":18.3743,"h":18.3743,"l":18.3743,"n":2,"o":18.3743,"t":"2026-10-21T21:30:00Z","v":252,"vw":18.3743},{"c":18.4267,"h":18.4267,"l":18.4267,"n":1,"o":18.4267,"t":"2026-10-21T21:45:00Z","v":1000,"vw":18.4267},{"c":18.4046,"h":18.43,"l":18.4,"n":7,"o":18.43,"t":"2026-10-21T22:15:00Z","v":3198,"vw":18.426299},{"c":18.36,"h":18.4,"l":18.36,"n":3,"o":18.4,"t":"2026-10-21T22:30:00Z","v":2520,"vw":18.379968},{"c":18.38,"h":18.38,"l":18.38,"n":11,"o":18.38,"t":"2026-10-21T23:45:00Z","v":601,"vw":18.38},{"c":18.4,"h":18.4,"l":18.39,"n":6,"o":18.39,"t":"2026-10-22T08:00:00Z","v":2214,"vw":18.399411},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-22T09:00:00Z","v":1000,"vw":18.37},{"c":18.45,"h":18.45,"l":18.37,"n":14,"o":18.37,"t":"2026-10-22T11:00:00Z","v":1144,"vw":18.377851},{"c":18.4,"h":18.4,"l":18.3717,"n":5,"o":18.3717,"t":"2026-10-22T11:30:00Z","v":1103,"vw":18.374273},{"c":18.4051,"h":18.4051,"l":18.4,"n":4,"o":18.4,"t":"2026-10-22T11:45:00Z","v":656,"vw":18.404315},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-22T12:00:00Z","v":102,"vw":18.41},{"c":18.39,"h":18.39,"l":18.39,"n":7,"o":18.39,"t":"2026-10-22T12:15:00Z","v":111,"vw":18.39},{"c":18.3762,"h":18.3762,"l":18.3762,"n":2,"o":18.3762,"t":"2026-10-22T12:30:00Z","v":3000,"vw":18.3762},{"c":18.357,"h":18.4099,"l":18.357,"n":36,"o":18.4099,"t":"2026-10-22T12:45:00Z","v":7990,"vw":18.397547},{"c":18.34,"h":18.36,"l":18.34,"n":61,"o":18.36,"t":"2026-10-22T13:15:00Z","v":2905,"vw":18.350144},{"c":18.555,"h":18.57,"l":18.31,"n":1519,"o":18.35,"t":"2026-10-22T13:30:00Z","v":252486,"vw":18.426376},{"c":18.66,"h":18.67,"l":18.5524,"n":1165,"o":18.5524,"t":"2026-10-22T13:45:00Z","v":207404,"vw":18.616082},{"c":18.715,"h":18.74,"l":18.66,"n":890,"o":18.66,"t":"2026-10-22T14:00:00Z","v":158505,"vw":18.701148},{"c":18.716,"h":18.735,"l":18.685,"n":851,"o":18.71,"t":"2026-10-22T14:15:00Z","v":103303,"vw":18.706731},{"c":18.68,"h":18.73,"l":18.63,"n":1012,"o":18.715,"t":"2026-10-22T14:30:00Z","v":176961,"vw":18.669264},{"c":18.71,"h":18.72,"l":18.67,"n":611,"o":18.69,"t":"2026-10-22T14:45:00Z","v":80269,"vw":18.699661},{"c":18.7,"h":18.725,"l":18.675,"n":721,"o":18.715,"t":"2026-10-22T15:00:00Z","v":115111,"vw":18.698905},{"c":18.7172,"h":18.73,"l":18.69,"n":655,"o":18.705,"t":"2026-10-22T15:15:00Z","v":82377,"vw":18.709115},{"c":18.715,"h":18.755,"l":18.715,"n":717,"o":18.715,"t":"2026-10-22T15:30:00Z","v":127202,"vw":18.737421},{"c":18.7694,"h":18.78,"l":18.71,"n":713,"o":18.7198,"t":"2026-10-22T15:45:00Z","v":95404,"vw":18.753814},{"c":18.75,"h":18.79,"l":18.74,"n":599,"o":18.77,"t":"2026-10-22T16:00:00Z","v":95881,"vw":18.770132},{"c":18.765,"h":18.78,"l":18.75,"n":735,"o":18.75,"t":"2026-10-22T16:15:00Z","v":109791,"vw":18.763377},{"c":18.755,"h":18.79,"l":18.75,"n":695,"o":18.76,"t":"2026-10-22T16:30:00Z","v":76002,"vw":18.767344},{"c":18.775,"h":18.79,"l":18.75,"n":756,"o":18.755,"t":"2026-10-22T16:45:00Z","v":99165,"vw":18.772067},{"c":18.735,"h":18.78,"l":18.73,"n":616,"o":18.77,"t":"2026-10-22T17:00:00Z","v":76619,"vw":18.756461},{"c":18.775,"h":18.78,"l":18.73,"n":705,"o":18.735,"t":"2026-10-22T17:15:00Z","v":145808,"vw":18.753882},{"c":18.755,"h":18.78,"l":18.735,"n":814,"o":18.77,"t":"2026-10-22T17:30:00Z","v":98242,"vw":18.754356},{"c":18.75,"h":18.77,"l":18.735,"n":992,"o":18.76,"t":"2026-10-22T17:45:00Z","v":95184,"vw":18.749655},{"c":18.75,"h":18.76,"l":18.73,"n":627,"o":18.7491,"t":"2026-10-22T18:00:00Z","v":75237,"vw":18.747437},{"c":18.775,"h":18.785,"l":18.75,"n":803,"o":18.755,"t":"2026-10-22T18:15:00Z","v":90709,"vw":18.771084},{"c":18.765,"h":18.7772,"l":18.76,"n":739,"o":18.77,"t":"2026-10-22T18:30:00Z","v":98811,"vw":18.767513},{"c":18.755,"h":18.79,"l":18.755,"n":846,"o":18.77,"t":"2026-10-22T18:45:00Z","v":113235,"vw":18.773554},{"c":18.775,"h":18.8,"l":18.755,"n":894,"o":18.755,"t":"2026-10-22T19:00:00Z","v":128758,"vw":18.777546},{"c":18.755,"h":18.7795,"l":18.75,"n":854,"o":18.775,"t":"2026-10-22T19:15:00Z","v":89229,"vw":18.762848},{"c":18.775,"h":18.7992,"l":18.7535,"n":1703,"o":18.755,"t":"2026-10-22T19:30:00Z","v":252626,"vw":18.771117},{"c":18.79,"h":18.805,"l":18.74,"n":3404,"o":18.77,"t":"2026-10-22T19:45:00Z","v":532074,"vw":18.77938},{"c":18.73,"h":18.79,"l":18.73,"n":14,"o":18.79,"t":"2026-10-22T20:00:00Z","v":364167,"vw":18.789971},{"c":18.73,"h":18.7421,"l":18.73,"n":2,"o":18.7421,"t":"2026-10-22T20:45:00Z","v":200,"vw":18.73605},{"c":18.6867,"h":18.6867,"l":18.6867,"n":1,"o":18.6867,"t":"2026-10-22T21:15:00Z","v":598,"vw":18.6867},{"c":18.68,"h":18.74,"l":18.68,"n":5,"o":18.74,"t":"2026-10-22T21:30:00Z","v":2229,"vw":18.707322},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-22T22:15:00Z","v":750,"vw":18.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":26.577540415562666,"iv":1.0407844845223502,"gamma":0.04270325841971466,"theta":-0.022521400224815663,"vega":0.012251557756109767,"rho":0.0018829750645905758,"breakevenPct":43.746882216334214},{"delta":0.2,"premium":0.37179169516707133,"strike":24.230006840097115,"iv":0.8259114278903682,"gamma":0.09106148846186786,"theta":-0.019487696896871444,"vega":0.014021426382674824,"rho":0.002582185549133891,"breakevenPct":31.20959218807566},{"delta":0.25,"premium":0.3673004142175513,"strike":23.1520994122123,"iv":0.6983740354974646,"gamma":0.14663414129330482,"theta":-0.017181906110212038,"vega":0.01543910437470392,"rho":0.003276973666340755,"breakevenPct":25.43679907429255},{"delta":0.3,"premium":0.3628091332680312,"strike":22.074191984327488,"iv":0.5708366431045611,"gamma":0.20220679412474177,"theta":-0.014876115323552631,"vega":0.016856782366733016,"rho":0.003971761783547619,"breakevenPct":19.664005960509442},{"delta":0.35,"premium":0.35831785231851115,"strike":20.996284556442674,"iv":0.44329925071165754,"gamma":0.2577794469561787,"theta":-0.012570324536893223,"vega":0.01827446035876211,"rho":0.004666549900754482,"breakevenPct":13.891212846726333},{"delta":0.4,"premium":0.3538265713689911,"strike":19.91837712855786,"iv":0.3157618583187538,"gamma":0.31335209978761575,"theta":-0.010264533750233814,"vega":0.01969213835079121,"rho":0.005361338017961348,"breakevenPct":8.118419732943217},{"delta":0.45,"premium":0.3643366398016119,"strike":18.977061376317423,"iv":0.20752207067575945,"gamma":0.3583373217606944,"theta":-0.008286236825790452,"vega":0.020792188468691877,"rho":0.006053836597107632,"breakevenPct":3.1541227526348496},{"delta":0.5,"premium":0.461205827650341,"strike":18.822070675759456,"iv":0.21037389956602603,"gamma":0.34237327960322383,"theta":-0.008193242405455672,"vega":0.020063732176069434,"rho":0.006733154862553823,"breakevenPct":2.8441413515189167},{"delta":0.55,"premium":0.5580750154990701,"strike":18.66707997520149,"iv":0.21322572845629262,"gamma":0.32640923744575323,"theta":-0.008100247985120893,"vega":0.01933527588344699,"rho":0.007412473128000016,"breakevenPct":2.5341599504029833},{"delta":0.6,"premium":0.6549442033477991,"strike":18.51208927464352,"iv":0.2160775573465592,"gamma":0.31044519528828274,"theta":-0.008007253564786113,"vega":0.01860681959082455,"rho":0.008091791393446207,"breakevenPct":2.2241785492870507},{"delta":0.65,"premium":0.7518133911965283,"strike":18.357098574085555,"iv":0.21892938623682578,"gamma":0.29448115313081213,"theta":-0.007914259144451333,"vega":0.017878363298202107,"rho":0.0087711096588924,"breakevenPct":1.9141971481711173},{"delta":0.7,"premium":0.8486825790452572,"strike":18.202107873527588,"iv":0.22178121512709237,"gamma":0.2785171109733416,"theta":-0.007821264724116553,"vega":0.017149907005579664,"rho":0.009450427924338593,"breakevenPct":1.6042157470551845},{"delta":0.75,"premium":0.9455517668939865,"strike":18.04711717296962,"iv":0.22463304401735895,"gamma":0.26255306881587104,"theta":-0.007728270303781773,"vega":0.01642145071295722,"rho":0.010129746189784784,"breakevenPct":1.2942343459392514},{"delta":0.8,"premium":2.12986725663717,"strike":16.880128720836684,"iv":0.4318642799678202,"gamma":0.19593909895414308,"theta":-0.010527674979887373,"vega":0.014464199517296859,"rho":0.009994837298129205,"breakevenPct":1.3866452131938938},{"delta":0.85,"premium":3.7891592920353987,"strike":15.271118262268704,"iv":0.7283646822204345,"gamma":0.10720217216411904,"theta":-0.01459042638777152,"vega":0.011970233306516493,"rho":0.009504288958544119,"breakevenPct":1.6548136229552233},{"delta":0.9,"premium":4.846301775147928,"strike":14.207100591715978,"iv":0.8755556213017748,"gamma":0.0379905325443787,"theta":-0.01562544378698224,"vega":0.009233727810650884,"rho":0.009470631148615462,"breakevenPct":1.6181459566074998}],"put":[{"delta":0.15,"premium":0.6535171009139991,"strike":13.21482899086001,"iv":1.4960847326139546,"gamma":0.06916915508104046,"theta":-0.028650535899995472,"vega":0.012074714897550553,"rho":-0.0027945979699351615,"breakevenPct":33.00633658695462},{"delta":0.2,"premium":0.3819409936983355,"strike":15.930590063016645,"iv":0.77708091160717,"gamma":0.17491878329838415,"theta":-0.01579552120079259,"vega":0.014529473752516188,"rho":-0.003403021921022629,"breakevenPct":17.073871630302357},{"delta":0.25,"premium":0.1890506926952141,"strike":18.037468513853906,"iv":0.22853680730478587,"gamma":0.25916816750629723,"theta":-0.0060149874055415616,"vega":0.01656860831234257,"rho":-0.004057506191197051,"breakevenPct":4.808438287153656},{"delta":0.3,"premium":0.24808721662468514,"strike":18.194899244332493,"iv":0.22575028337531486,"gamma":0.27458063602015115,"theta":-0.006077959697732997,"vega":0.01727704659949622,"rho":-0.0048594608947507174,"breakevenPct":4.283669185558359},{"delta":0.35,"premium":0.30712374055415614,"strike":18.352329974811084,"iv":0.22296375944584382,"gamma":0.289993104534005,"theta":-0.006140931989924434,"vega":0.017985484886649875,"rho":-0.005661415598304383,"breakevenPct":3.75890008396306},{"delta":0.4,"premium":0.36616026448362726,"strike":18.509760705289672,"iv":0.22017723551637278,"gamma":0.305405573047859,"theta":-0.006203904282115869,"vega":0.01869392317380353,"rho":-0.006463370301858049,"breakevenPct":3.2341309823677618},{"delta":0.45,"premium":0.42519678841309827,"strike":18.667191435768263,"iv":0.21739071158690176,"gamma":0.32081804156171284,"theta":-0.006266876574307305,"vega":0.01940236146095718,"rho":-0.007265325005411715,"breakevenPct":2.7093618807724638},{"delta":0.5,"premium":0.48423331234256933,"strike":18.82462216624685,"iv":0.21460418765743072,"gamma":0.33623051007556676,"theta":-0.006329848866498741,"vega":0.02011079974811083,"rho":-0.008067279708965381,"breakevenPct":2.1845927791771658},{"delta":0.55,"premium":0.5432698362720405,"strike":18.982052896725442,"iv":0.21181766372795968,"gamma":0.3516429785894207,"theta":-0.006392821158690176,"vega":0.020819238035264483,"rho":-0.008869234412519049,"breakevenPct":1.6598236775818673},{"delta":0.6,"premium":1.0569542253521127,"strike":19.519953051643192,"iv":0.27481294992175276,"gamma":0.3075054773082942,"theta":-0.007405242566510172,"vega":0.019756103286384975,"rho":-0.009978252654052912,"breakevenPct":1.530672926447579},{"delta":0.65,"premium":1.6291373239436622,"strike":20.106807511737088,"iv":0.34627226134585287,"gamma":0.25570579029733953,"theta":-0.00853982785602504,"vega":0.018465023474178402,"rho":-0.011126780199570687,"breakevenPct":1.4524256651017267},{"delta":0.7,"premium":2.2013204225352108,"strike":20.693661971830984,"iv":0.417731572769953,"gamma":0.203906103286385,"theta":-0.009674413145539906,"vega":0.017173943661971832,"rho":-0.01227530774508846,"breakevenPct":1.3741784037558746},{"delta":0.75,"premium":2.7735035211267602,"strike":21.280516431924884,"iv":0.4891908841940531,"gamma":0.1521064162754304,"theta":-0.010808998435054774,"vega":0.01588286384976526,"rho":-0.013423835290606236,"breakevenPct":1.2959311424100224},{"delta":0.8,"premium":3.34568661971831,"strike":21.86737089201878,"iv":0.5606501956181533,"gamma":0.10030672926447576,"theta":-0.011943583724569641,"vega":0.014591784037558685,"rho":-0.014572362836124012,"breakevenPct":1.2176838810641704},{"delta":0.85,"premium":4.861170212765955,"strike":23.425531914893615,"iv":0.6856914893617018,"gamma":0.06476382978723408,"theta":-0.012308510638297868,"vega":0.012314893617021276,"rho":-0.01647722819431048,"breakevenPct":0.9900709219858157}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":26.577540415562666,"iv":1.0407844845223502,"gamma":0.04270325841971466,"theta":-0.022521400224815663,"vega":0.012251557756109767,"rho":0.0018829750645905758,"breakevenPct":43.746882216334214},{"delta":0.2,"premium":0.37179169516707133,"strike":24.230006840097115,"iv":0.8259114278903682,"gamma":0.09106148846186786,"theta":-0.019487696896871444,"vega":0.014021426382674824,"rho":0.002582185549133891,"breakevenPct":31.20959218807566},{"delta":0.25,"premium":0.3673004142175513,"strike":23.1520994122123,"iv":0.6983740354974646,"gamma":0.14663414129330482,"theta":-0.017181906110212038,"vega":0.01543910437470392,"rho":0.003276973666340755,"breakevenPct":25.43679907429255},{"delta":0.3,"premium":0.3628091332680312,"strike":22.074191984327488,"iv":0.5708366431045611,"gamma":0.20220679412474177,"theta":-0.014876115323552631,"vega":0.016856782366733016,"rho":0.003971761783547619,"breakevenPct":19.664005960509442},{"delta":0.35,"premium":0.35831785231851115,"strike":20.996284556442674,"iv":0.44329925071165754,"gamma":0.2577794469561787,"theta":-0.012570324536893223,"vega":0.01827446035876211,"rho":0.004666549900754482,"breakevenPct":13.891212846726333},{"delta":0.4,"premium":0.3538265713689911,"strike":19.91837712855786,"iv":0.3157618583187538,"gamma":0.31335209978761575,"theta":-0.010264533750233814,"vega":0.01969213835079121,"rho":0.005361338017961348,"breakevenPct":8.118419732943217},{"delta":0.45,"premium":0.3643366398016119,"strike":18.977061376317423,"iv":0.20752207067575945,"gamma":0.3583373217606944,"theta":-0.008286236825790452,"vega":0.020792188468691877,"rho":0.006053836597107632,"breakevenPct":3.1541227526348496},{"delta":0.5,"premium":0.461205827650341,"strike":18.822070675759456,"iv":0.21037389956602603,"gamma":0.34237327960322383,"theta":-0.008193242405455672,"vega":0.020063732176069434,"rho":0.006733154862553823,"breakevenPct":2.8441413515189167},{"delta":0.55,"premium":0.5580750154990701,"strike":18.66707997520149,"iv":0.21322572845629262,"gamma":0.32640923744575323,"theta":-0.008100247985120893,"vega":0.01933527588344699,"rho":0.007412473128000016,"breakevenPct":2.5341599504029833},{"delta":0.6,"premium":0.6549442033477991,"strike":18.51208927464352,"iv":0.2160775573465592,"gamma":0.31044519528828274,"theta":-0.008007253564786113,"vega":0.01860681959082455,"rho":0.008091791393446207,"breakevenPct":2.2241785492870507},{"delta":0.65,"premium":0.7518133911965283,"strike":18.357098574085555,"iv":0.21892938623682578,"gamma":0.29448115313081213,"theta":-0.007914259144451333,"vega":0.017878363298202107,"rho":0.0087711096588924,"breakevenPct":1.9141971481711173},{"delta":0.7,"premium":0.8486825790452572,"strike":18.202107873527588,"iv":0.22178121512709237,"gamma":0.2785171109733416,"theta":-0.007821264724116553,"vega":0.017149907005579664,"rho":0.009450427924338593,"breakevenPct":1.6042157470551845},{"delta":0.75,"premium":0.9455517668939865,"strike":18.04711717296962,"iv":0.22463304401735895,"gamma":0.26255306881587104,"theta":-0.007728270303781773,"vega":0.01642145071295722,"rho":0.010129746189784784,"breakevenPct":1.2942343459392514},{"delta":0.8,"premium":2.12986725663717,"strike":16.880128720836684,"iv":0.4318642799678202,"gamma":0.19593909895414308,"theta":-0.010527674979887373,"vega":0.014464199517296859,"rho":0.009994837298129205,"breakevenPct":1.3866452131938938},{"delta":0.85,"premium":3.7891592920353987,"strike":15.271118262268704,"iv":0.7283646822204345,"gamma":0.10720217216411904,"theta":-0.01459042638777152,"vega":0.011970233306516493,"rho":0.009504288958544119,"breakevenPct":1.6548136229552233},{"delta":0.9,"premium":4.846301775147928,"strike":14.207100591715978,"iv":0.8755556213017748,"gamma":0.0379905325443787,"theta":-0.01562544378698224,"vega":0.009233727810650884,"rho":0.009470631148615462,"breakevenPct":1.6181459566074998}],"put":[{"delta":0.15,"premium":0.6535171009139991,"strike":13.21482899086001,"iv":1.4960847326139546,"gamma":0.06916915508104046,"theta":-0.028650535899995472,"vega":0.012074714897550553,"rho":-0.0027945979699351615,"breakevenPct":33.00633658695462},{"delta":0.2,"premium":0.3819409936983355,"strike":15.930590063016645,"iv":0.77708091160717,"gamma":0.17491878329838415,"theta":-0.01579552120079259,"vega":0.014529473752516188,"rho":-0.003403021921022629,"breakevenPct":17.073871630302357},{"delta":0.25,"premium":0.1890506926952141,"strike":18.037468513853906,"iv":0.22853680730478587,"gamma":0.25916816750629723,"theta":-0.0060149874055415616,"vega":0.01656860831234257,"rho":-0.004057506191197051,"breakevenPct":4.808438287153656},{"delta":0.3,"premium":0.24808721662468514,"strike":18.194899244332493,"iv":0.22575028337531486,"gamma":0.27458063602015115,"theta":-0.006077959697732997,"vega":0.01727704659949622,"rho":-0.0048594608947507174,"breakevenPct":4.283669185558359},{"delta":0.35,"premium":0.30712374055415614,"strike":18.352329974811084,"iv":0.22296375944584382,"gamma":0.289993104534005,"theta":-0.006140931989924434,"vega":0.017985484886649875,"rho":-0.005661415598304383,"breakevenPct":3.75890008396306},{"delta":0.4,"premium":0.36616026448362726,"strike":18.509760705289672,"iv":0.22017723551637278,"gamma":0.305405573047859,"theta":-0.006203904282115869,"vega":0.01869392317380353,"rho":-0.006463370301858049,"breakevenPct":3.2341309823677618},{"delta":0.45,"premium":0.42519678841309827,"strike":18.667191435768263,"iv":0.21739071158690176,"gamma":0.32081804156171284,"theta":-0.006266876574307305,"vega":0.01940236146095718,"rho":-0.007265325005411715,"breakevenPct":2.7093618807724638},{"delta":0.5,"premium":0.48423331234256933,"strike":18.82462216624685,"iv":0.21460418765743072,"gamma":0.33623051007556676,"theta":-0.006329848866498741,"vega":0.02011079974811083,"rho":-0.008067279708965381,"breakevenPct":2.1845927791771658},{"delta":0.55,"premium":0.5432698362720405,"strike":18.982052896725442,"iv":0.21181766372795968,"gamma":0.3516429785894207,"theta":-0.006392821158690176,"vega":0.020819238035264483,"rho":-0.008869234412519049,"breakevenPct":1.6598236775818673},{"delta":0.6,"premium":1.0569542253521127,"strike":19.519953051643192,"iv":0.27481294992175276,"gamma":0.3075054773082942,"theta":-0.007405242566510172,"vega":0.019756103286384975,"rho":-0.009978252654052912,"breakevenPct":1.530672926447579},{"delta":0.65,"premium":1.6291373239436622,"strike":20.106807511737088,"iv":0.34627226134585287,"gamma":0.25570579029733953,"theta":-0.00853982785602504,"vega":0.018465023474178402,"rho":-0.011126780199570687,"breakevenPct":1.4524256651017267},{"delta":0.7,"premium":2.2013204225352108,"strike":20.693661971830984,"iv":0.417731572769953,"gamma":0.203906103286385,"theta":-0.009674413145539906,"vega":0.017173943661971832,"rho":-0.01227530774508846,"breakevenPct":1.3741784037558746},{"delta":0.75,"premium":2.7735035211267602,"strike":21.280516431924884,"iv":0.4891908841940531,"gamma":0.1521064162754304,"theta":-0.010808998435054774,"vega":0.01588286384976526,"rho":-0.013423835290606236,"breakevenPct":1.2959311424100224},{"delta":0.8,"premium":3.34568661971831,"strike":21.86737089201878,"iv":0.5606501956181533,"gamma":0.10030672926447576,"theta":-0.011943583724569641,"vega":0.014591784037558685,"rho":-0.014572362836124012,"breakevenPct":1.2176838810641704},{"delta":0.85,"premium":4.861170212765955,"strike":23.425531914893615,"iv":0.6856914893617018,"gamma":0.06476382978723408,"theta":-0.012308510638297868,"vega":0.012314893617021276,"rho":-0.01647722819431048,"breakevenPct":0.9900709219858157}]}},"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"}}