{"symbol":"ASC","url":"https://intraalpha.com/companies/ASC","capturedAt":"2026-10-23T05:02:37.240Z","state":"ready","quote":{"symbol":"ASC","last_price":19.34,"prev_close":19.62,"regular_close":19.34,"change":-0.28,"change_pct":-1.4271,"regular_change":-0.28,"regular_change_pct":-1.4271,"extended_change":0,"extended_change_pct":0,"bid":17.5,"ask":20,"bid_size":100,"ask_size":300,"volume":418603,"vwap":19.369238,"open":19.41,"high":19.719,"low":18.8502,"close":19.34,"trade_count":7483,"last_trade_at":"2026-10-22T23:00:00.003731837Z","last_quote_at":"2026-10-22T20:00:05.725166714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","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":"ASC","fetched_at":"2026-10-23T05:02:36.545603+00:00","name":"Ardmore Shpng","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Ardmore Shipping Corporation is engaged in the global shipping of chemicals and petroleum products. The company is headquartered in Pembroke, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":801514000,"ebitda":141715000,"pe_ratio":7.35,"peg_ratio":-6.04,"book_value":17.14,"dividend_per_share":1.37,"dividend_yield":0.0726,"eps":2.67,"revenue_ttm":368285000,"gross_profit_ttm":166700000,"profit_margin":0.297,"operating_margin_ttm":0.428,"return_on_assets_ttm":0.0897,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":5.73,"quarterly_revenue_growth":0.613,"analyst_target_price":22.5,"analyst_number":0,"beta":0.094,"fifty_two_week_high":20.6,"fifty_two_week_low":9.56,"fifty_day_ma":18.43,"two_hundred_day_ma":16.3,"shares_outstanding":40851900,"forward_pe":3.385,"price_to_sales":2.176,"price_to_book":1.028,"ev_to_revenue":1.918,"ev_to_ebitda":4.602},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:36.545603+00:00"},"optionObservedAt":"2026-10-22T19:58:47.374Z","bars":[{"c":19.21,"h":19.21,"l":19.02,"n":40,"o":19.1,"t":"2026-10-16T11:25:00Z","v":6080,"vw":19.118454},{"c":19.4,"h":19.4,"l":19.38,"n":12,"o":19.38,"t":"2026-10-16T13:20:00Z","v":1232,"vw":19.390705},{"c":19.27,"h":19.4,"l":19.24,"n":76,"o":19.37,"t":"2026-10-16T13:30:00Z","v":15586,"vw":19.365002},{"c":19.439,"h":19.45,"l":19.26,"n":83,"o":19.3,"t":"2026-10-16T13:35:00Z","v":3548,"vw":19.356091},{"c":19.16,"h":19.379,"l":19.16,"n":109,"o":19.37,"t":"2026-10-16T13:40:00Z","v":6267,"vw":19.272823},{"c":19.12,"h":19.17,"l":19.07,"n":79,"o":19.17,"t":"2026-10-16T13:45:00Z","v":3603,"vw":19.12716},{"c":18.97,"h":19.13,"l":18.955,"n":168,"o":19.104,"t":"2026-10-16T13:50:00Z","v":15309,"vw":19.094461},{"c":18.82,"h":18.95,"l":18.8,"n":191,"o":18.95,"t":"2026-10-16T13:55:00Z","v":10228,"vw":18.84834},{"c":19,"h":19,"l":18.8448,"n":99,"o":18.8448,"t":"2026-10-16T14:00:00Z","v":3751,"vw":18.922174},{"c":18.95,"h":18.98,"l":18.95,"n":61,"o":18.975,"t":"2026-10-16T14:05:00Z","v":1501,"vw":18.965958},{"c":19.01,"h":19.01,"l":18.95,"n":56,"o":18.95,"t":"2026-10-16T14:10:00Z","v":1602,"vw":18.975231},{"c":19.0192,"h":19.11,"l":19.0192,"n":88,"o":19.05,"t":"2026-10-16T14:15:00Z","v":2554,"vw":19.066675},{"c":18.97,"h":19.02,"l":18.97,"n":91,"o":19,"t":"2026-10-16T14:20:00Z","v":2427,"vw":18.998118},{"c":19.05,"h":19.05,"l":18.96,"n":74,"o":18.96,"t":"2026-10-16T14:25:00Z","v":1812,"vw":19.002083},{"c":19.06,"h":19.06,"l":19.055,"n":38,"o":19.055,"t":"2026-10-16T14:30:00Z","v":776,"vw":19.058333},{"c":19.04,"h":19.065,"l":19.02,"n":69,"o":19.0605,"t":"2026-10-16T14:35:00Z","v":4179,"vw":19.042766},{"c":19.035,"h":19.04,"l":19,"n":48,"o":19.03,"t":"2026-10-16T14:40:00Z","v":2803,"vw":19.026526},{"c":19.07,"h":19.085,"l":19.05,"n":89,"o":19.06,"t":"2026-10-16T14:45:00Z","v":3248,"vw":19.071588},{"c":19,"h":19.0557,"l":19,"n":81,"o":19.0557,"t":"2026-10-16T14:50:00Z","v":3506,"vw":19.028211},{"c":19.07,"h":19.07,"l":18.98,"n":144,"o":18.985,"t":"2026-10-16T14:55:00Z","v":4434,"vw":19.016384},{"c":19.06,"h":19.07,"l":19.05,"n":64,"o":19.07,"t":"2026-10-16T15:00:00Z","v":1781,"vw":19.056363},{"c":19.04,"h":19.07,"l":19.01,"n":147,"o":19.055,"t":"2026-10-16T15:05:00Z","v":7501,"vw":19.046111},{"c":19.0459,"h":19.085,"l":19.045,"n":82,"o":19.05,"t":"2026-10-16T15:10:00Z","v":3715,"vw":19.06832},{"c":19.135,"h":19.14,"l":19.07,"n":107,"o":19.07,"t":"2026-10-16T15:15:00Z","v":4214,"vw":19.106818},{"c":19.18,"h":19.18,"l":19.09,"n":149,"o":19.11,"t":"2026-10-16T15:20:00Z","v":8959,"vw":19.126568},{"c":19.13,"h":19.16,"l":19.12,"n":135,"o":19.16,"t":"2026-10-16T15:25:00Z","v":5319,"vw":19.132647},{"c":19.14,"h":19.14,"l":19.14,"n":32,"o":19.14,"t":"2026-10-16T15:30:00Z","v":655,"vw":19.14},{"c":19.17,"h":19.17,"l":19.15,"n":106,"o":19.16,"t":"2026-10-16T15:35:00Z","v":4317,"vw":19.165287},{"c":19.16,"h":19.16,"l":19.15,"n":22,"o":19.15,"t":"2026-10-16T15:40:00Z","v":493,"vw":19.153355},{"c":19.15,"h":19.16,"l":19.12,"n":139,"o":19.12,"t":"2026-10-16T15:45:00Z","v":4344,"vw":19.137586},{"c":19.14,"h":19.15,"l":19.13,"n":53,"o":19.13,"t":"2026-10-16T15:50:00Z","v":2028,"vw":19.140853},{"c":19.115,"h":19.14,"l":19.085,"n":83,"o":19.14,"t":"2026-10-16T15:55:00Z","v":2973,"vw":19.113783},{"c":19.055,"h":19.09,"l":19.05,"n":57,"o":19.09,"t":"2026-10-16T16:00:00Z","v":1350,"vw":19.063519},{"c":19.075,"h":19.1,"l":19.05,"n":129,"o":19.055,"t":"2026-10-16T16:05:00Z","v":6210,"vw":19.072845},{"c":19.08,"h":19.0821,"l":19.055,"n":102,"o":19.0821,"t":"2026-10-16T16:10:00Z","v":3235,"vw":19.064561},{"c":19.16,"h":19.16,"l":19.07,"n":109,"o":19.07,"t":"2026-10-16T16:15:00Z","v":5048,"vw":19.095873},{"c":19.09,"h":19.155,"l":19.09,"n":98,"o":19.155,"t":"2026-10-16T16:20:00Z","v":4193,"vw":19.12463},{"c":19.09,"h":19.09,"l":19.07,"n":67,"o":19.08,"t":"2026-10-16T16:25:00Z","v":1670,"vw":19.076512},{"c":19.08,"h":19.11,"l":19.08,"n":80,"o":19.09,"t":"2026-10-16T16:30:00Z","v":2383,"vw":19.098438},{"c":19.07,"h":19.085,"l":19.06,"n":97,"o":19.07,"t":"2026-10-16T16:35:00Z","v":3709,"vw":19.074667},{"c":19.05,"h":19.1,"l":19.05,"n":90,"o":19.09,"t":"2026-10-16T16:40:00Z","v":3144,"vw":19.078952},{"c":18.9932,"h":19.015,"l":18.9932,"n":36,"o":19.015,"t":"2026-10-16T16:45:00Z","v":1700,"vw":19.00264},{"c":19.04,"h":19.04,"l":19,"n":110,"o":19,"t":"2026-10-16T16:50:00Z","v":9619,"vw":19.005404},{"c":19.025,"h":19.0399,"l":19.025,"n":44,"o":19.03,"t":"2026-10-16T16:55:00Z","v":930,"vw":19.032189},{"c":19.01,"h":19.03,"l":19.01,"n":109,"o":19.03,"t":"2026-10-16T17:00:00Z","v":3467,"vw":19.025904},{"c":19.06,"h":19.06,"l":19.015,"n":100,"o":19.015,"t":"2026-10-16T17:05:00Z","v":4340,"vw":19.031499},{"c":19.05,"h":19.06,"l":19.05,"n":46,"o":19.06,"t":"2026-10-16T17:10:00Z","v":1123,"vw":19.057143},{"c":19.09,"h":19.09,"l":19.07,"n":76,"o":19.07,"t":"2026-10-16T17:15:00Z","v":3199,"vw":19.085614},{"c":19.07,"h":19.095,"l":19.065,"n":82,"o":19.095,"t":"2026-10-16T17:20:00Z","v":3325,"vw":19.082742},{"c":19.0538,"h":19.075,"l":19.0538,"n":21,"o":19.075,"t":"2026-10-16T17:25:00Z","v":470,"vw":19.062933},{"c":19.05,"h":19.085,"l":19.05,"n":112,"o":19.065,"t":"2026-10-16T17:30:00Z","v":2994,"vw":19.066325},{"c":19.04,"h":19.05,"l":19.03,"n":94,"o":19.05,"t":"2026-10-16T17:35:00Z","v":2578,"vw":19.040291},{"c":19.02,"h":19.03,"l":19.01,"n":93,"o":19.03,"t":"2026-10-16T17:40:00Z","v":2963,"vw":19.023012},{"c":19.01,"h":19.07,"l":19,"n":192,"o":19,"t":"2026-10-16T17:45:00Z","v":9489,"vw":19.047315},{"c":19,"h":19.05,"l":19,"n":101,"o":19.02,"t":"2026-10-16T17:50:00Z","v":12667,"vw":19.026745},{"c":19,"h":19.005,"l":19,"n":78,"o":19.0025,"t":"2026-10-16T17:55:00Z","v":4469,"vw":19.002697},{"c":18.98,"h":18.99,"l":18.925,"n":158,"o":18.99,"t":"2026-10-16T18:00:00Z","v":10458,"vw":18.942442},{"c":19.0175,"h":19.0175,"l":18.98,"n":34,"o":18.98,"t":"2026-10-16T18:05:00Z","v":1050,"vw":19.003077},{"c":19.025,"h":19.03,"l":18.965,"n":116,"o":19.01,"t":"2026-10-16T18:10:00Z","v":4822,"vw":19.003492},{"c":19.0226,"h":19.045,"l":19.0226,"n":72,"o":19.025,"t":"2026-10-16T18:15:00Z","v":3246,"vw":19.031364},{"c":19.055,"h":19.065,"l":19.025,"n":59,"o":19.025,"t":"2026-10-16T18:20:00Z","v":2240,"vw":19.040926},{"c":19.05,"h":19.08,"l":19.044,"n":119,"o":19.05,"t":"2026-10-16T18:25:00Z","v":6190,"vw":19.06134},{"c":19.075,"h":19.08,"l":19.07,"n":51,"o":19.07,"t":"2026-10-16T18:30:00Z","v":1521,"vw":19.073026},{"c":19.06,"h":19.06,"l":19.045,"n":75,"o":19.06,"t":"2026-10-16T18:35:00Z","v":2986,"vw":19.057246},{"c":19.01,"h":19.07,"l":19.01,"n":165,"o":19.07,"t":"2026-10-16T18:40:00Z","v":6594,"vw":19.027605},{"c":19.01,"h":19.03,"l":19,"n":101,"o":19.02,"t":"2026-10-16T18:45:00Z","v":4678,"vw":19.015594},{"c":19,"h":19.01,"l":18.9901,"n":99,"o":19.005,"t":"2026-10-16T18:50:00Z","v":2609,"vw":19.000616},{"c":19.035,"h":19.035,"l":18.98,"n":184,"o":18.99,"t":"2026-10-16T18:55:00Z","v":6727,"vw":18.996695},{"c":19.0295,"h":19.03,"l":19.02,"n":107,"o":19.03,"t":"2026-10-16T19:00:00Z","v":2533,"vw":19.023369},{"c":19.02,"h":19.02,"l":18.99,"n":229,"o":19.01,"t":"2026-10-16T19:05:00Z","v":11479,"vw":19.007581},{"c":19.005,"h":19.025,"l":18.975,"n":169,"o":19.02,"t":"2026-10-16T19:10:00Z","v":5603,"vw":18.995346},{"c":18.99,"h":19.02,"l":18.99,"n":139,"o":19.0178,"t":"2026-10-16T19:15:00Z","v":3460,"vw":19.005928},{"c":18.975,"h":18.995,"l":18.975,"n":118,"o":18.98,"t":"2026-10-16T19:20:00Z","v":4221,"vw":18.980585},{"c":18.96,"h":18.98,"l":18.96,"n":175,"o":18.9604,"t":"2026-10-16T19:25:00Z","v":6967,"vw":18.97108},{"c":18.9538,"h":18.97,"l":18.94,"n":213,"o":18.96,"t":"2026-10-16T19:30:00Z","v":14610,"vw":18.954033},{"c":18.96,"h":18.96,"l":18.925,"n":178,"o":18.95,"t":"2026-10-16T19:35:00Z","v":9386,"vw":18.942957},{"c":18.905,"h":18.96,"l":18.905,"n":186,"o":18.96,"t":"2026-10-16T19:40:00Z","v":13100,"vw":18.92378},{"c":18.9305,"h":18.9305,"l":18.89,"n":289,"o":18.92,"t":"2026-10-16T19:45:00Z","v":16483,"vw":18.913657},{"c":18.92,"h":18.965,"l":18.905,"n":363,"o":18.92,"t":"2026-10-16T19:50:00Z","v":19249,"vw":18.936966},{"c":18.925,"h":18.945,"l":18.9,"n":1053,"o":18.92,"t":"2026-10-16T19:55:00Z","v":70074,"vw":18.923508},{"c":18.93,"h":18.93,"l":18.93,"n":23,"o":18.93,"t":"2026-10-16T20:00:00Z","v":193243,"vw":18.93},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-16T20:50:00Z","v":140,"vw":18.83},{"c":19.06,"h":19.06,"l":19,"n":28,"o":19,"t":"2026-10-19T11:15:00Z","v":3436,"vw":19.011922},{"c":19.03,"h":19.15,"l":19.02,"n":17,"o":19.15,"t":"2026-10-19T11:20:00Z","v":700,"vw":19.06878},{"c":18.9,"h":19.15,"l":18.9,"n":33,"o":19.15,"t":"2026-10-19T12:00:00Z","v":3303,"vw":19.06875},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-19T12:20:00Z","v":201,"vw":19.02},{"c":19.1314,"h":19.1314,"l":18.96,"n":19,"o":19.0958,"t":"2026-10-19T12:55:00Z","v":2608,"vw":19.001923},{"c":19.0958,"h":19.0958,"l":19.0958,"n":1,"o":19.0958,"t":"2026-10-19T13:00:00Z","v":100,"vw":19.0958},{"c":19.15,"h":19.2,"l":19.04,"n":130,"o":19.05,"t":"2026-10-19T13:30:00Z","v":14519,"vw":19.100848},{"c":19.19,"h":19.19,"l":19.135,"n":83,"o":19.145,"t":"2026-10-19T13:35:00Z","v":3331,"vw":19.153398},{"c":19.24,"h":19.275,"l":19.115,"n":259,"o":19.19,"t":"2026-10-19T13:40:00Z","v":9460,"vw":19.206448},{"c":19.25,"h":19.25,"l":19.2,"n":32,"o":19.235,"t":"2026-10-19T13:45:00Z","v":2095,"vw":19.221154},{"c":19.32,"h":19.38,"l":19.2001,"n":44,"o":19.2477,"t":"2026-10-19T13:50:00Z","v":2192,"vw":19.290278},{"c":19.21,"h":19.32,"l":19.19,"n":37,"o":19.32,"t":"2026-10-19T13:55:00Z","v":1719,"vw":19.227273},{"c":19.175,"h":19.25,"l":19.13,"n":76,"o":19.24,"t":"2026-10-19T14:00:00Z","v":6441,"vw":19.193659},{"c":18.975,"h":19.175,"l":18.97,"n":108,"o":19.175,"t":"2026-10-19T14:05:00Z","v":4772,"vw":19.056176},{"c":18.86,"h":18.9995,"l":18.83,"n":143,"o":18.974,"t":"2026-10-19T14:10:00Z","v":9725,"vw":18.915583},{"c":18.93,"h":18.97,"l":18.82,"n":178,"o":18.869,"t":"2026-10-19T14:15:00Z","v":9230,"vw":18.884276},{"c":18.87,"h":18.98,"l":18.81,"n":136,"o":18.93,"t":"2026-10-19T14:20:00Z","v":6133,"vw":18.921526},{"c":18.969,"h":18.969,"l":18.9,"n":91,"o":18.9,"t":"2026-10-19T14:25:00Z","v":4157,"vw":18.933019},{"c":19.04,"h":19.06,"l":18.925,"n":142,"o":18.925,"t":"2026-10-19T14:30:00Z","v":5695,"vw":19.014003},{"c":19.0316,"h":19.07,"l":19.005,"n":164,"o":19.04,"t":"2026-10-19T14:35:00Z","v":7201,"vw":19.039812},{"c":19.03,"h":19.03,"l":18.995,"n":102,"o":19.005,"t":"2026-10-19T14:40:00Z","v":5839,"vw":19.016681},{"c":19.025,"h":19.045,"l":19.005,"n":104,"o":19.025,"t":"2026-10-19T14:45:00Z","v":4482,"vw":19.022818},{"c":19,"h":19.05,"l":19,"n":52,"o":19.025,"t":"2026-10-19T14:50:00Z","v":2075,"vw":19.028222},{"c":19.02,"h":19.02,"l":18.98,"n":69,"o":18.98,"t":"2026-10-19T14:55:00Z","v":2339,"vw":18.996227},{"c":18.95,"h":18.995,"l":18.905,"n":60,"o":18.995,"t":"2026-10-19T15:00:00Z","v":2944,"vw":18.951667},{"c":18.975,"h":18.975,"l":18.95,"n":21,"o":18.95,"t":"2026-10-19T15:05:00Z","v":795,"vw":18.965},{"c":18.955,"h":18.955,"l":18.9525,"n":29,"o":18.9525,"t":"2026-10-19T15:10:00Z","v":641,"vw":18.954057},{"c":18.955,"h":18.97,"l":18.93,"n":122,"o":18.955,"t":"2026-10-19T15:15:00Z","v":6325,"vw":18.946239},{"c":18.91,"h":18.935,"l":18.885,"n":80,"o":18.93,"t":"2026-10-19T15:20:00Z","v":3196,"vw":18.916628},{"c":18.93,"h":18.93,"l":18.92,"n":42,"o":18.92,"t":"2026-10-19T15:25:00Z","v":1304,"vw":18.928485},{"c":18.85,"h":18.91,"l":18.85,"n":42,"o":18.91,"t":"2026-10-19T15:30:00Z","v":1105,"vw":18.873333},{"c":18.88,"h":18.88,"l":18.845,"n":46,"o":18.87,"t":"2026-10-19T15:35:00Z","v":2259,"vw":18.862075},{"c":18.835,"h":18.9095,"l":18.83,"n":110,"o":18.89,"t":"2026-10-19T15:40:00Z","v":3321,"vw":18.875155},{"c":18.84,"h":18.84,"l":18.82,"n":59,"o":18.83,"t":"2026-10-19T15:45:00Z","v":3084,"vw":18.826494},{"c":18.87,"h":18.89,"l":18.84,"n":68,"o":18.84,"t":"2026-10-19T15:50:00Z","v":2356,"vw":18.869449},{"c":18.79,"h":18.89,"l":18.79,"n":78,"o":18.89,"t":"2026-10-19T15:55:00Z","v":2102,"vw":18.856146},{"c":18.76,"h":18.77,"l":18.73,"n":64,"o":18.765,"t":"2026-10-19T16:00:00Z","v":3345,"vw":18.751623},{"c":18.67,"h":18.76,"l":18.645,"n":110,"o":18.755,"t":"2026-10-19T16:05:00Z","v":6511,"vw":18.71052},{"c":18.675,"h":18.699,"l":18.615,"n":96,"o":18.68,"t":"2026-10-19T16:10:00Z","v":4908,"vw":18.648297},{"c":18.64,"h":18.67,"l":18.64,"n":59,"o":18.67,"t":"2026-10-19T16:15:00Z","v":1757,"vw":18.652019},{"c":18.62,"h":18.66,"l":18.595,"n":124,"o":18.64,"t":"2026-10-19T16:20:00Z","v":4394,"vw":18.622929},{"c":18.6,"h":18.6285,"l":18.6,"n":52,"o":18.6117,"t":"2026-10-19T16:25:00Z","v":2085,"vw":18.611468},{"c":18.555,"h":18.61,"l":18.55,"n":121,"o":18.59,"t":"2026-10-19T16:30:00Z","v":4556,"vw":18.576912},{"c":18.51,"h":18.55,"l":18.5055,"n":109,"o":18.54,"t":"2026-10-19T16:35:00Z","v":5229,"vw":18.530809},{"c":18.545,"h":18.55,"l":18.53,"n":49,"o":18.54,"t":"2026-10-19T16:40:00Z","v":1768,"vw":18.54086},{"c":18.56,"h":18.57,"l":18.56,"n":81,"o":18.56,"t":"2026-10-19T16:45:00Z","v":3361,"vw":18.56384},{"c":18.5708,"h":18.5964,"l":18.565,"n":54,"o":18.57,"t":"2026-10-19T16:50:00Z","v":1319,"vw":18.576639},{"c":18.575,"h":18.59,"l":18.57,"n":66,"o":18.57,"t":"2026-10-19T16:55:00Z","v":3354,"vw":18.571508},{"c":18.545,"h":18.56,"l":18.54,"n":67,"o":18.56,"t":"2026-10-19T17:00:00Z","v":2619,"vw":18.549677},{"c":18.52,"h":18.56,"l":18.52,"n":65,"o":18.56,"t":"2026-10-19T17:05:00Z","v":1510,"vw":18.541067},{"c":18.48,"h":18.5499,"l":18.471,"n":104,"o":18.53,"t":"2026-10-19T17:10:00Z","v":4352,"vw":18.516828},{"c":18.46,"h":18.48,"l":18.43,"n":86,"o":18.44,"t":"2026-10-19T17:15:00Z","v":3294,"vw":18.453493},{"c":18.45,"h":18.46,"l":18.4156,"n":65,"o":18.46,"t":"2026-10-19T17:20:00Z","v":2696,"vw":18.43684},{"c":18.29,"h":18.46,"l":18.2,"n":2069,"o":18.46,"t":"2026-10-19T17:25:00Z","v":153318,"vw":18.312143},{"c":18.36,"h":18.37,"l":18.26,"n":116,"o":18.26,"t":"2026-10-19T17:30:00Z","v":3138,"vw":18.33724},{"c":18.32,"h":18.36,"l":18.32,"n":78,"o":18.36,"t":"2026-10-19T17:35:00Z","v":3186,"vw":18.323008},{"c":18.31,"h":18.35,"l":18.31,"n":125,"o":18.34,"t":"2026-10-19T17:40:00Z","v":5636,"vw":18.331002},{"c":18.33,"h":18.33,"l":18.285,"n":65,"o":18.3,"t":"2026-10-19T17:45:00Z","v":3554,"vw":18.302289},{"c":18.23,"h":18.31,"l":18.22,"n":103,"o":18.31,"t":"2026-10-19T17:50:00Z","v":4401,"vw":18.26263},{"c":18.165,"h":18.21,"l":18.16,"n":84,"o":18.21,"t":"2026-10-19T17:55:00Z","v":3695,"vw":18.17915},{"c":18.155,"h":18.215,"l":18.15,"n":134,"o":18.17,"t":"2026-10-19T18:00:00Z","v":4889,"vw":18.187101},{"c":18.24,"h":18.24,"l":18.165,"n":73,"o":18.165,"t":"2026-10-19T18:05:00Z","v":2592,"vw":18.184977},{"c":18.24,"h":18.27,"l":18.23,"n":116,"o":18.25,"t":"2026-10-19T18:10:00Z","v":5055,"vw":18.248789},{"c":18.075,"h":18.265,"l":18,"n":1922,"o":18.26,"t":"2026-10-19T18:15:00Z","v":181411,"vw":18.090277},{"c":18.11,"h":18.13,"l":18.025,"n":189,"o":18.075,"t":"2026-10-19T18:20:00Z","v":9439,"vw":18.092647},{"c":18.07,"h":18.13,"l":18.04,"n":178,"o":18.12,"t":"2026-10-19T18:25:00Z","v":7858,"vw":18.101016},{"c":18.165,"h":18.165,"l":18.06,"n":89,"o":18.06,"t":"2026-10-19T18:30:00Z","v":5110,"vw":18.118685},{"c":18.1825,"h":18.185,"l":18.14,"n":129,"o":18.14,"t":"2026-10-19T18:35:00Z","v":8146,"vw":18.168207},{"c":18.176,"h":18.21,"l":18.17,"n":117,"o":18.18,"t":"2026-10-19T18:40:00Z","v":4907,"vw":18.19613},{"c":18.22,"h":18.225,"l":18.16,"n":55,"o":18.16,"t":"2026-10-19T18:45:00Z","v":2484,"vw":18.205413},{"c":18.24,"h":18.24,"l":18.18,"n":177,"o":18.2,"t":"2026-10-19T18:50:00Z","v":7998,"vw":18.203229},{"c":18.22,"h":18.235,"l":18.2,"n":95,"o":18.235,"t":"2026-10-19T18:55:00Z","v":4093,"vw":18.21322},{"c":18.26,"h":18.26,"l":18.2,"n":95,"o":18.22,"t":"2026-10-19T19:00:00Z","v":3579,"vw":18.227222},{"c":18.26,"h":18.27,"l":18.245,"n":111,"o":18.26,"t":"2026-10-19T19:05:00Z","v":5248,"vw":18.255727},{"c":18.25,"h":18.25,"l":18.185,"n":176,"o":18.24,"t":"2026-10-19T19:10:00Z","v":9237,"vw":18.224374},{"c":18.26,"h":18.26,"l":18.22,"n":119,"o":18.24,"t":"2026-10-19T19:15:00Z","v":6448,"vw":18.237861},{"c":18.25,"h":18.28,"l":18.2,"n":125,"o":18.255,"t":"2026-10-19T19:20:00Z","v":4862,"vw":18.233645},{"c":18.31,"h":18.335,"l":18.2551,"n":129,"o":18.2551,"t":"2026-10-19T19:25:00Z","v":9452,"vw":18.289176},{"c":18.4564,"h":18.46,"l":18.31,"n":272,"o":18.34,"t":"2026-10-19T19:30:00Z","v":17894,"vw":18.407311},{"c":18.48,"h":18.48,"l":18.42,"n":230,"o":18.46,"t":"2026-10-19T19:35:00Z","v":16842,"vw":18.453269},{"c":18.48,"h":18.5196,"l":18.46,"n":183,"o":18.49,"t":"2026-10-19T19:40:00Z","v":9575,"vw":18.494032},{"c":18.48,"h":18.56,"l":18.48,"n":264,"o":18.48,"t":"2026-10-19T19:45:00Z","v":11432,"vw":18.513835},{"c":18.45,"h":18.49,"l":18.44,"n":242,"o":18.48,"t":"2026-10-19T19:50:00Z","v":11998,"vw":18.467991},{"c":18.51,"h":18.525,"l":18.46,"n":1045,"o":18.46,"t":"2026-10-19T19:55:00Z","v":60861,"vw":18.489081},{"c":18.5,"h":18.5,"l":18.5,"n":12,"o":18.5,"t":"2026-10-19T20:00:00Z","v":73888,"vw":18.5},{"c":18.35,"h":18.6,"l":18.35,"n":29,"o":18.6,"t":"2026-10-20T12:35:00Z","v":4479,"vw":18.420174},{"c":18.52,"h":18.52,"l":18.505,"n":32,"o":18.52,"t":"2026-10-20T13:30:00Z","v":18054,"vw":18.519302},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-10-20T13:35:00Z","v":129,"vw":18.54},{"c":18.5,"h":18.6354,"l":18.5,"n":6,"o":18.6354,"t":"2026-10-20T13:40:00Z","v":330,"vw":18.576785},{"c":18.65,"h":18.655,"l":18.5,"n":34,"o":18.5,"t":"2026-10-20T13:45:00Z","v":3153,"vw":18.531455},{"c":18.7,"h":18.73,"l":18.605,"n":375,"o":18.66,"t":"2026-10-20T13:50:00Z","v":28298,"vw":18.638548},{"c":18.64,"h":18.655,"l":18.61,"n":25,"o":18.655,"t":"2026-10-20T13:55:00Z","v":1579,"vw":18.616708},{"c":18.625,"h":18.66,"l":18.605,"n":76,"o":18.66,"t":"2026-10-20T14:00:00Z","v":4631,"vw":18.62123},{"c":18.73,"h":18.82,"l":18.7,"n":89,"o":18.7,"t":"2026-10-20T14:05:00Z","v":8088,"vw":18.784261},{"c":18.8,"h":18.802,"l":18.75,"n":55,"o":18.76,"t":"2026-10-20T14:10:00Z","v":4916,"vw":18.759358},{"c":18.7868,"h":18.79,"l":18.75,"n":80,"o":18.77,"t":"2026-10-20T14:15:00Z","v":2827,"vw":18.769933},{"c":18.8,"h":18.88,"l":18.775,"n":82,"o":18.775,"t":"2026-10-20T14:20:00Z","v":3773,"vw":18.827891},{"c":18.7,"h":18.7999,"l":18.7,"n":72,"o":18.7999,"t":"2026-10-20T14:25:00Z","v":1735,"vw":18.753235},{"c":18.6342,"h":18.6342,"l":18.62,"n":27,"o":18.62,"t":"2026-10-20T14:30:00Z","v":645,"vw":18.629467},{"c":18.71,"h":18.75,"l":18.635,"n":101,"o":18.635,"t":"2026-10-20T14:35:00Z","v":3078,"vw":18.691516},{"c":18.575,"h":18.69,"l":18.575,"n":70,"o":18.69,"t":"2026-10-20T14:40:00Z","v":1931,"vw":18.633048},{"c":18.57,"h":18.57,"l":18.53,"n":72,"o":18.55,"t":"2026-10-20T14:45:00Z","v":1166,"vw":18.553062},{"c":18.52,"h":18.62,"l":18.51,"n":97,"o":18.62,"t":"2026-10-20T14:50:00Z","v":2647,"vw":18.559978},{"c":18.46,"h":18.5,"l":18.4,"n":95,"o":18.5,"t":"2026-10-20T14:55:00Z","v":4388,"vw":18.458896},{"c":18.44,"h":18.51,"l":18.44,"n":117,"o":18.465,"t":"2026-10-20T15:00:00Z","v":5044,"vw":18.48232},{"c":18.42,"h":18.43,"l":18.39,"n":182,"o":18.4,"t":"2026-10-20T15:05:00Z","v":9058,"vw":18.405447},{"c":18.41,"h":18.43,"l":18.38,"n":66,"o":18.405,"t":"2026-10-20T15:10:00Z","v":1796,"vw":18.406367},{"c":18.38,"h":18.405,"l":18.38,"n":77,"o":18.39,"t":"2026-10-20T15:15:00Z","v":2889,"vw":18.393717},{"c":18.38,"h":18.38,"l":18.36,"n":60,"o":18.37,"t":"2026-10-20T15:20:00Z","v":2057,"vw":18.373617},{"c":18.42,"h":18.42,"l":18.3711,"n":89,"o":18.3711,"t":"2026-10-20T15:25:00Z","v":2249,"vw":18.38904},{"c":18.405,"h":18.405,"l":18.4,"n":25,"o":18.4,"t":"2026-10-20T15:30:00Z","v":1226,"vw":18.401938},{"c":18.4,"h":18.42,"l":18.37,"n":61,"o":18.39,"t":"2026-10-20T15:35:00Z","v":4446,"vw":18.41},{"c":18.41,"h":18.43,"l":18.4,"n":68,"o":18.4,"t":"2026-10-20T15:40:00Z","v":2302,"vw":18.418},{"c":18.385,"h":18.4,"l":18.33,"n":95,"o":18.38,"t":"2026-10-20T15:45:00Z","v":5474,"vw":18.362394},{"c":18.45,"h":18.45,"l":18.41,"n":43,"o":18.41,"t":"2026-10-20T15:50:00Z","v":2315,"vw":18.436986},{"c":18.467,"h":18.48,"l":18.42,"n":48,"o":18.48,"t":"2026-10-20T15:55:00Z","v":2162,"vw":18.454802},{"c":18.46,"h":18.46,"l":18.46,"n":13,"o":18.46,"t":"2026-10-20T16:00:00Z","v":572,"vw":18.46},{"c":18.43,"h":18.45,"l":18.43,"n":17,"o":18.45,"t":"2026-10-20T16:05:00Z","v":513,"vw":18.44},{"c":18.47,"h":18.47,"l":18.42,"n":83,"o":18.43,"t":"2026-10-20T16:10:00Z","v":3188,"vw":18.432353},{"c":18.48,"h":18.49,"l":18.48,"n":15,"o":18.4809,"t":"2026-10-20T16:15:00Z","v":1264,"vw":18.481311},{"c":18.5,"h":18.5,"l":18.47,"n":76,"o":18.48,"t":"2026-10-20T16:20:00Z","v":3459,"vw":18.480897},{"c":18.5,"h":18.5,"l":18.5,"n":10,"o":18.5,"t":"2026-10-20T16:25:00Z","v":264,"vw":18.5},{"c":18.54,"h":18.54,"l":18.49,"n":54,"o":18.49,"t":"2026-10-20T16:30:00Z","v":1912,"vw":18.502334},{"c":18.5443,"h":18.56,"l":18.5443,"n":42,"o":18.55,"t":"2026-10-20T16:35:00Z","v":2442,"vw":18.550308},{"c":18.54,"h":18.54,"l":18.54,"n":18,"o":18.54,"t":"2026-10-20T16:40:00Z","v":381,"vw":18.54},{"c":18.55,"h":18.55,"l":18.53,"n":36,"o":18.53,"t":"2026-10-20T16:45:00Z","v":1134,"vw":18.543333},{"c":18.52,"h":18.545,"l":18.52,"n":26,"o":18.545,"t":"2026-10-20T16:50:00Z","v":799,"vw":18.538781},{"c":18.52,"h":18.545,"l":18.52,"n":41,"o":18.545,"t":"2026-10-20T16:55:00Z","v":1887,"vw":18.523504},{"c":18.5057,"h":18.5057,"l":18.4404,"n":74,"o":18.5,"t":"2026-10-20T17:00:00Z","v":2637,"vw":18.460244},{"c":18.55,"h":18.55,"l":18.51,"n":20,"o":18.51,"t":"2026-10-20T17:10:00Z","v":513,"vw":18.536282},{"c":18.55,"h":18.56,"l":18.55,"n":56,"o":18.56,"t":"2026-10-20T17:15:00Z","v":2076,"vw":18.553444},{"c":18.56,"h":18.56,"l":18.54,"n":16,"o":18.54,"t":"2026-10-20T17:20:00Z","v":585,"vw":18.553333},{"c":18.52,"h":18.56,"l":18.51,"n":75,"o":18.56,"t":"2026-10-20T17:25:00Z","v":4551,"vw":18.534099},{"c":18.57,"h":18.57,"l":18.57,"n":26,"o":18.57,"t":"2026-10-20T17:30:00Z","v":923,"vw":18.57},{"c":18.62,"h":18.62,"l":18.56,"n":38,"o":18.56,"t":"2026-10-20T17:35:00Z","v":1062,"vw":18.584194},{"c":18.63,"h":18.63,"l":18.63,"n":15,"o":18.63,"t":"2026-10-20T17:40:00Z","v":647,"vw":18.63},{"c":18.6201,"h":18.63,"l":18.61,"n":56,"o":18.63,"t":"2026-10-20T17:45:00Z","v":3201,"vw":18.626253},{"c":18.62,"h":18.62,"l":18.62,"n":14,"o":18.62,"t":"2026-10-20T17:50:00Z","v":555,"vw":18.62},{"c":18.64,"h":18.64,"l":18.61,"n":57,"o":18.62,"t":"2026-10-20T17:55:00Z","v":2639,"vw":18.619933},{"c":18.719,"h":18.73,"l":18.66,"n":122,"o":18.66,"t":"2026-10-20T18:00:00Z","v":4725,"vw":18.70304},{"c":18.77,"h":18.77,"l":18.69,"n":65,"o":18.7157,"t":"2026-10-20T18:05:00Z","v":2015,"vw":18.719325},{"c":18.7015,"h":18.74,"l":18.7,"n":98,"o":18.74,"t":"2026-10-20T18:10:00Z","v":7708,"vw":18.710296},{"c":18.695,"h":18.72,"l":18.695,"n":56,"o":18.7199,"t":"2026-10-20T18:15:00Z","v":2614,"vw":18.706003},{"c":18.68,"h":18.7,"l":18.68,"n":50,"o":18.7,"t":"2026-10-20T18:20:00Z","v":1335,"vw":18.686875},{"c":18.65,"h":18.69,"l":18.65,"n":100,"o":18.68,"t":"2026-10-20T18:25:00Z","v":3587,"vw":18.668958},{"c":18.635,"h":18.635,"l":18.63,"n":42,"o":18.63,"t":"2026-10-20T18:30:00Z","v":1036,"vw":18.631667},{"c":18.67,"h":18.67,"l":18.65,"n":39,"o":18.65,"t":"2026-10-20T18:40:00Z","v":1411,"vw":18.658571},{"c":18.67,"h":18.67,"l":18.67,"n":7,"o":18.67,"t":"2026-10-20T18:45:00Z","v":189,"vw":18.67},{"c":18.62,"h":18.65,"l":18.62,"n":92,"o":18.65,"t":"2026-10-20T18:50:00Z","v":2404,"vw":18.644628},{"c":18.62,"h":18.635,"l":18.62,"n":13,"o":18.635,"t":"2026-10-20T18:55:00Z","v":399,"vw":18.6275},{"c":18.62,"h":18.635,"l":18.62,"n":77,"o":18.635,"t":"2026-10-20T19:00:00Z","v":2097,"vw":18.627791},{"c":18.57,"h":18.59,"l":18.57,"n":61,"o":18.59,"t":"2026-10-20T19:05:00Z","v":1772,"vw":18.581501},{"c":18.675,"h":18.7,"l":18.58,"n":168,"o":18.58,"t":"2026-10-20T19:10:00Z","v":12829,"vw":18.652121},{"c":18.695,"h":18.72,"l":18.68,"n":245,"o":18.7,"t":"2026-10-20T19:15:00Z","v":17812,"vw":18.697463},{"c":18.74,"h":18.74,"l":18.7,"n":220,"o":18.71,"t":"2026-10-20T19:20:00Z","v":16252,"vw":18.723393},{"c":18.7518,"h":18.79,"l":18.735,"n":288,"o":18.75,"t":"2026-10-20T19:25:00Z","v":20032,"vw":18.769754},{"c":18.754,"h":18.79,"l":18.73,"n":306,"o":18.79,"t":"2026-10-20T19:30:00Z","v":20319,"vw":18.765387},{"c":18.895,"h":18.9,"l":18.755,"n":354,"o":18.77,"t":"2026-10-20T19:35:00Z","v":30859,"vw":18.842436},{"c":18.895,"h":18.93,"l":18.88,"n":344,"o":18.895,"t":"2026-10-20T19:40:00Z","v":31924,"vw":18.90925},{"c":18.8,"h":18.91,"l":18.8,"n":410,"o":18.895,"t":"2026-10-20T19:45:00Z","v":27235,"vw":18.860963},{"c":18.835,"h":18.88,"l":18.81,"n":462,"o":18.81,"t":"2026-10-20T19:50:00Z","v":33169,"vw":18.842934},{"c":18.88,"h":18.88,"l":18.785,"n":1557,"o":18.85,"t":"2026-10-20T19:55:00Z","v":136518,"vw":18.843573},{"c":18.87,"h":18.87,"l":18.87,"n":19,"o":18.87,"t":"2026-10-20T20:00:00Z","v":255051,"vw":18.87},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T08:50:00Z","v":304,"vw":18.87},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T09:35:00Z","v":609,"vw":18.87},{"c":18.98,"h":19.09,"l":18.775,"n":44,"o":18.88,"t":"2026-10-21T13:30:00Z","v":10333,"vw":18.905579},{"c":19.109,"h":19.29,"l":19.06,"n":154,"o":19.12,"t":"2026-10-21T13:35:00Z","v":21341,"vw":19.193318},{"c":19.119,"h":19.13,"l":19.005,"n":53,"o":19.11,"t":"2026-10-21T13:40:00Z","v":4100,"vw":19.076998},{"c":19.154,"h":19.16,"l":19.0708,"n":68,"o":19.1,"t":"2026-10-21T13:45:00Z","v":3765,"vw":19.12113},{"c":19.16,"h":19.22,"l":19.16,"n":34,"o":19.19,"t":"2026-10-21T13:50:00Z","v":1951,"vw":19.191275},{"c":19.21,"h":19.25,"l":19.21,"n":40,"o":19.22,"t":"2026-10-21T13:55:00Z","v":3125,"vw":19.236538},{"c":19.26,"h":19.27,"l":19.2,"n":72,"o":19.25,"t":"2026-10-21T14:00:00Z","v":5837,"vw":19.253185},{"c":19.26,"h":19.28,"l":19.2,"n":100,"o":19.28,"t":"2026-10-21T14:05:00Z","v":6632,"vw":19.250506},{"c":19.265,"h":19.265,"l":19.23,"n":68,"o":19.265,"t":"2026-10-21T14:10:00Z","v":1667,"vw":19.24772},{"c":19.34,"h":19.36,"l":19.27,"n":144,"o":19.27,"t":"2026-10-21T14:15:00Z","v":12533,"vw":19.336848},{"c":19.29,"h":19.35,"l":19.29,"n":95,"o":19.35,"t":"2026-10-21T14:20:00Z","v":4306,"vw":19.323715},{"c":19.3699,"h":19.38,"l":19.32,"n":142,"o":19.32,"t":"2026-10-21T14:25:00Z","v":10437,"vw":19.357002},{"c":19.315,"h":19.346,"l":19.31,"n":101,"o":19.33,"t":"2026-10-21T14:30:00Z","v":6817,"vw":19.327328},{"c":19.38,"h":19.39,"l":19.32,"n":77,"o":19.33,"t":"2026-10-21T14:35:00Z","v":9085,"vw":19.343849},{"c":19.36,"h":19.389,"l":19.36,"n":28,"o":19.389,"t":"2026-10-21T14:40:00Z","v":1601,"vw":19.370884},{"c":19.335,"h":19.36,"l":19.33,"n":85,"o":19.33,"t":"2026-10-21T14:45:00Z","v":4554,"vw":19.340146},{"c":19.365,"h":19.38,"l":19.365,"n":39,"o":19.38,"t":"2026-10-21T14:50:00Z","v":770,"vw":19.37125},{"c":19.34,"h":19.39,"l":19.34,"n":47,"o":19.3613,"t":"2026-10-21T14:55:00Z","v":1586,"vw":19.366146},{"c":19.35,"h":19.37,"l":19.32,"n":78,"o":19.3451,"t":"2026-10-21T15:00:00Z","v":6150,"vw":19.347593},{"c":19.295,"h":19.3598,"l":19.295,"n":23,"o":19.3598,"t":"2026-10-21T15:05:00Z","v":458,"vw":19.3274},{"c":19.32,"h":19.35,"l":19.32,"n":56,"o":19.32,"t":"2026-10-21T15:10:00Z","v":2081,"vw":19.332727},{"c":19.36,"h":19.37,"l":19.34,"n":30,"o":19.35,"t":"2026-10-21T15:15:00Z","v":5265,"vw":19.3581},{"c":19.32,"h":19.355,"l":19.32,"n":80,"o":19.34,"t":"2026-10-21T15:20:00Z","v":6907,"vw":19.338845},{"c":19.29,"h":19.3,"l":19.2408,"n":40,"o":19.3,"t":"2026-10-21T15:25:00Z","v":2052,"vw":19.26876},{"c":19.29,"h":19.3,"l":19.29,"n":48,"o":19.3,"t":"2026-10-21T15:30:00Z","v":1593,"vw":19.295514},{"c":19.315,"h":19.32,"l":19.3005,"n":63,"o":19.31,"t":"2026-10-21T15:35:00Z","v":6853,"vw":19.317844},{"c":19.31,"h":19.315,"l":19.31,"n":32,"o":19.315,"t":"2026-10-21T15:40:00Z","v":718,"vw":19.3125},{"c":19.33,"h":19.34,"l":19.31,"n":77,"o":19.315,"t":"2026-10-21T15:45:00Z","v":2178,"vw":19.328535},{"c":19.35,"h":19.35,"l":19.34,"n":50,"o":19.34,"t":"2026-10-21T15:50:00Z","v":2280,"vw":19.342222},{"c":19.37,"h":19.38,"l":19.34,"n":74,"o":19.34,"t":"2026-10-21T15:55:00Z","v":2864,"vw":19.362168},{"c":19.39,"h":19.39,"l":19.365,"n":70,"o":19.37,"t":"2026-10-21T16:00:00Z","v":3093,"vw":19.373256},{"c":19.39,"h":19.39,"l":19.38,"n":35,"o":19.38,"t":"2026-10-21T16:05:00Z","v":702,"vw":19.383333},{"c":19.37,"h":19.39,"l":19.36,"n":103,"o":19.39,"t":"2026-10-21T16:10:00Z","v":11596,"vw":19.378396},{"c":19.355,"h":19.39,"l":19.35,"n":67,"o":19.39,"t":"2026-10-21T16:15:00Z","v":2037,"vw":19.367825},{"c":19.36,"h":19.36,"l":19.355,"n":41,"o":19.355,"t":"2026-10-21T16:20:00Z","v":1080,"vw":19.358333},{"c":19.35,"h":19.36,"l":19.35,"n":111,"o":19.35,"t":"2026-10-21T16:25:00Z","v":3638,"vw":19.350822},{"c":19.365,"h":19.37,"l":19.3463,"n":125,"o":19.3599,"t":"2026-10-21T16:30:00Z","v":4892,"vw":19.361792},{"c":19.25,"h":19.35,"l":19.245,"n":157,"o":19.34,"t":"2026-10-21T16:35:00Z","v":6108,"vw":19.300579},{"c":19.26,"h":19.27,"l":19.26,"n":109,"o":19.27,"t":"2026-10-21T16:40:00Z","v":3437,"vw":19.263841},{"c":19.28,"h":19.28,"l":19.26,"n":32,"o":19.26,"t":"2026-10-21T16:45:00Z","v":689,"vw":19.275},{"c":19.315,"h":19.315,"l":19.285,"n":71,"o":19.285,"t":"2026-10-21T16:50:00Z","v":4019,"vw":19.300484},{"c":19.3,"h":19.3,"l":19.3,"n":15,"o":19.3,"t":"2026-10-21T16:55:00Z","v":550,"vw":19.3},{"c":19.265,"h":19.28,"l":19.265,"n":63,"o":19.28,"t":"2026-10-21T17:00:00Z","v":1275,"vw":19.271534},{"c":19.29,"h":19.305,"l":19.25,"n":130,"o":19.25,"t":"2026-10-21T17:05:00Z","v":6634,"vw":19.278342},{"c":19.31,"h":19.31,"l":19.28,"n":188,"o":19.29,"t":"2026-10-21T17:10:00Z","v":9698,"vw":19.295291},{"c":19.3101,"h":19.325,"l":19.3101,"n":81,"o":19.32,"t":"2026-10-21T17:15:00Z","v":8448,"vw":19.313411},{"c":19.3,"h":19.325,"l":19.29,"n":133,"o":19.325,"t":"2026-10-21T17:20:00Z","v":6208,"vw":19.304286},{"c":19.3,"h":19.305,"l":19.285,"n":51,"o":19.29,"t":"2026-10-21T17:25:00Z","v":2531,"vw":19.297683},{"c":19.35,"h":19.35,"l":19.305,"n":96,"o":19.305,"t":"2026-10-21T17:30:00Z","v":1681,"vw":19.32896},{"c":19.4,"h":19.4,"l":19.35,"n":89,"o":19.35,"t":"2026-10-21T17:35:00Z","v":4169,"vw":19.377663},{"c":19.38,"h":19.41,"l":19.37,"n":101,"o":19.41,"t":"2026-10-21T17:40:00Z","v":3760,"vw":19.396833},{"c":19.355,"h":19.38,"l":19.355,"n":70,"o":19.38,"t":"2026-10-21T17:45:00Z","v":2268,"vw":19.369776},{"c":19.39,"h":19.39,"l":19.38,"n":35,"o":19.38,"t":"2026-10-21T17:50:00Z","v":1057,"vw":19.384},{"c":19.385,"h":19.395,"l":19.385,"n":43,"o":19.39,"t":"2026-10-21T17:55:00Z","v":1115,"vw":19.389721},{"c":19.4,"h":19.41,"l":19.4,"n":111,"o":19.4,"t":"2026-10-21T18:00:00Z","v":7236,"vw":19.40294},{"c":19.39,"h":19.41,"l":19.39,"n":83,"o":19.4,"t":"2026-10-21T18:05:00Z","v":4767,"vw":19.399497},{"c":19.425,"h":19.425,"l":19.4,"n":122,"o":19.4,"t":"2026-10-21T18:10:00Z","v":7649,"vw":19.411224},{"c":19.49,"h":19.49,"l":19.4299,"n":102,"o":19.43,"t":"2026-10-21T18:15:00Z","v":4462,"vw":19.457101},{"c":19.525,"h":19.525,"l":19.49,"n":129,"o":19.49,"t":"2026-10-21T18:20:00Z","v":12926,"vw":19.50179},{"c":19.51,"h":19.53,"l":19.51,"n":79,"o":19.514,"t":"2026-10-21T18:25:00Z","v":3237,"vw":19.517118},{"c":19.53,"h":19.53,"l":19.5001,"n":100,"o":19.51,"t":"2026-10-21T18:30:00Z","v":3379,"vw":19.519951},{"c":19.5496,"h":19.5572,"l":19.44,"n":183,"o":19.54,"t":"2026-10-21T18:35:00Z","v":12011,"vw":19.53202},{"c":19.54,"h":19.54,"l":19.53,"n":18,"o":19.53,"t":"2026-10-21T18:40:00Z","v":583,"vw":19.5325},{"c":19.58,"h":19.6,"l":19.53,"n":233,"o":19.53,"t":"2026-10-21T18:45:00Z","v":16384,"vw":19.560291},{"c":19.61,"h":19.61,"l":19.58,"n":119,"o":19.59,"t":"2026-10-21T18:50:00Z","v":3571,"vw":19.589393},{"c":19.6,"h":19.63,"l":19.6,"n":90,"o":19.61,"t":"2026-10-21T18:55:00Z","v":4593,"vw":19.612246},{"c":19.565,"h":19.61,"l":19.5514,"n":106,"o":19.58,"t":"2026-10-21T19:00:00Z","v":15762,"vw":19.596732},{"c":19.59,"h":19.609,"l":19.57,"n":95,"o":19.58,"t":"2026-10-21T19:05:00Z","v":5927,"vw":19.593594},{"c":19.6,"h":19.6,"l":19.56,"n":98,"o":19.6,"t":"2026-10-21T19:10:00Z","v":5456,"vw":19.579149},{"c":19.57,"h":19.595,"l":19.57,"n":119,"o":19.59,"t":"2026-10-21T19:15:00Z","v":4947,"vw":19.583973},{"c":19.5,"h":19.5789,"l":19.5,"n":74,"o":19.565,"t":"2026-10-21T19:20:00Z","v":11371,"vw":19.542894},{"c":19.48,"h":19.505,"l":19.48,"n":55,"o":19.505,"t":"2026-10-21T19:25:00Z","v":1764,"vw":19.497105},{"c":19.45,"h":19.49,"l":19.45,"n":153,"o":19.475,"t":"2026-10-21T19:30:00Z","v":7674,"vw":19.468067},{"c":19.45,"h":19.45,"l":19.435,"n":140,"o":19.445,"t":"2026-10-21T19:35:00Z","v":6301,"vw":19.438853},{"c":19.5,"h":19.5,"l":19.45,"n":213,"o":19.45,"t":"2026-10-21T19:40:00Z","v":8766,"vw":19.473462},{"c":19.5,"h":19.52,"l":19.49,"n":104,"o":19.49,"t":"2026-10-21T19:45:00Z","v":3783,"vw":19.503492},{"c":19.51,"h":19.51,"l":19.445,"n":241,"o":19.48,"t":"2026-10-21T19:50:00Z","v":9856,"vw":19.482847},{"c":19.62,"h":19.62,"l":19.51,"n":886,"o":19.52,"t":"2026-10-21T19:55:00Z","v":79729,"vw":19.570278},{"c":19.8188,"h":19.8188,"l":19.62,"n":15,"o":19.62,"t":"2026-10-21T20:00:00Z","v":69908,"vw":19.621237},{"c":19.5297,"h":19.5297,"l":19.49,"n":4,"o":19.49,"t":"2026-10-21T21:35:00Z","v":202,"vw":19.50985},{"c":19.07,"h":19.47,"l":19.04,"n":66,"o":19.41,"t":"2026-10-22T13:30:00Z","v":11636,"vw":19.350384},{"c":19.29,"h":19.29,"l":18.8502,"n":64,"o":19.01,"t":"2026-10-22T13:35:00Z","v":5961,"vw":19.000034},{"c":19.17,"h":19.2,"l":19.03,"n":28,"o":19.175,"t":"2026-10-22T13:40:00Z","v":2448,"vw":19.146866},{"c":19.175,"h":19.175,"l":19.175,"n":10,"o":19.175,"t":"2026-10-22T13:45:00Z","v":319,"vw":19.175},{"c":19.25,"h":19.25,"l":19.2,"n":7,"o":19.2,"t":"2026-10-22T13:50:00Z","v":421,"vw":19.214286},{"c":19.46,"h":19.47,"l":19.31,"n":47,"o":19.31,"t":"2026-10-22T13:55:00Z","v":3954,"vw":19.432893},{"c":19.55,"h":19.58,"l":19.34,"n":175,"o":19.46,"t":"2026-10-22T14:00:00Z","v":16983,"vw":19.465072},{"c":19.42,"h":19.53,"l":19.35,"n":59,"o":19.445,"t":"2026-10-22T14:05:00Z","v":2525,"vw":19.429072},{"c":19.26,"h":19.37,"l":19.1841,"n":70,"o":19.37,"t":"2026-10-22T14:10:00Z","v":5337,"vw":19.305479},{"c":19.25,"h":19.28,"l":19.14,"n":112,"o":19.17,"t":"2026-10-22T14:15:00Z","v":8175,"vw":19.22735},{"c":19.205,"h":19.28,"l":19.205,"n":55,"o":19.25,"t":"2026-10-22T14:20:00Z","v":2952,"vw":19.237195},{"c":19.2,"h":19.2,"l":19.2,"n":8,"o":19.2,"t":"2026-10-22T14:25:00Z","v":255,"vw":19.2},{"c":19.145,"h":19.205,"l":19.145,"n":40,"o":19.205,"t":"2026-10-22T14:30:00Z","v":1494,"vw":19.198103},{"c":19.24,"h":19.24,"l":19.1,"n":81,"o":19.1,"t":"2026-10-22T14:35:00Z","v":3744,"vw":19.189451},{"c":19.29,"h":19.29,"l":19.25,"n":91,"o":19.25,"t":"2026-10-22T14:40:00Z","v":3021,"vw":19.258462},{"c":19.29,"h":19.29,"l":19.265,"n":53,"o":19.28,"t":"2026-10-22T14:45:00Z","v":1879,"vw":19.278646},{"c":19.255,"h":19.255,"l":19.24,"n":23,"o":19.24,"t":"2026-10-22T14:50:00Z","v":501,"vw":19.245},{"c":19.27,"h":19.27,"l":19.21,"n":59,"o":19.21,"t":"2026-10-22T14:55:00Z","v":1715,"vw":19.241579},{"c":19.24,"h":19.24,"l":19.23,"n":15,"o":19.23,"t":"2026-10-22T15:00:00Z","v":765,"vw":19.234839},{"c":19.29,"h":19.32,"l":19.1901,"n":98,"o":19.1901,"t":"2026-10-22T15:05:00Z","v":2102,"vw":19.273896},{"c":19.29,"h":19.29,"l":19.2646,"n":38,"o":19.28,"t":"2026-10-22T15:10:00Z","v":1294,"vw":19.276195},{"c":19.41,"h":19.41,"l":19.285,"n":79,"o":19.285,"t":"2026-10-22T15:15:00Z","v":2926,"vw":19.34517},{"c":19.36,"h":19.385,"l":19.36,"n":59,"o":19.385,"t":"2026-10-22T15:20:00Z","v":1889,"vw":19.380491},{"c":19.29,"h":19.37,"l":19.28,"n":79,"o":19.37,"t":"2026-10-22T15:25:00Z","v":7210,"vw":19.328948},{"c":19.28,"h":19.29,"l":19.26,"n":46,"o":19.29,"t":"2026-10-22T15:30:00Z","v":2168,"vw":19.276479},{"c":19.305,"h":19.31,"l":19.275,"n":63,"o":19.3,"t":"2026-10-22T15:35:00Z","v":1899,"vw":19.298689},{"c":19.33,"h":19.35,"l":19.295,"n":103,"o":19.295,"t":"2026-10-22T15:40:00Z","v":6289,"vw":19.325794},{"c":19.38,"h":19.38,"l":19.36,"n":34,"o":19.36,"t":"2026-10-22T15:45:00Z","v":1024,"vw":19.371667},{"c":19.4,"h":19.4,"l":19.36,"n":23,"o":19.36,"t":"2026-10-22T15:50:00Z","v":2397,"vw":19.376843},{"c":19.3937,"h":19.3937,"l":19.3937,"n":7,"o":19.3937,"t":"2026-10-22T15:55:00Z","v":536,"vw":19.3937},{"c":19.48,"h":19.48,"l":19.41,"n":78,"o":19.41,"t":"2026-10-22T16:00:00Z","v":4628,"vw":19.444555},{"c":19.465,"h":19.465,"l":19.46,"n":37,"o":19.46,"t":"2026-10-22T16:05:00Z","v":1354,"vw":19.463815},{"c":19.53,"h":19.53,"l":19.46,"n":58,"o":19.46,"t":"2026-10-22T16:10:00Z","v":1763,"vw":19.495257},{"c":19.55,"h":19.56,"l":19.54,"n":44,"o":19.54,"t":"2026-10-22T16:15:00Z","v":3999,"vw":19.558127},{"c":19.56,"h":19.56,"l":19.52,"n":47,"o":19.54,"t":"2026-10-22T16:20:00Z","v":1216,"vw":19.541429},{"c":19.6162,"h":19.6162,"l":19.57,"n":58,"o":19.57,"t":"2026-10-22T16:25:00Z","v":1714,"vw":19.58541},{"c":19.68,"h":19.68,"l":19.6,"n":89,"o":19.6,"t":"2026-10-22T16:30:00Z","v":2682,"vw":19.641},{"c":19.61,"h":19.719,"l":19.59,"n":62,"o":19.719,"t":"2026-10-22T16:35:00Z","v":2502,"vw":19.642218},{"c":19.6,"h":19.615,"l":19.57,"n":12,"o":19.58,"t":"2026-10-22T16:40:00Z","v":857,"vw":19.588125},{"c":19.6,"h":19.62,"l":19.595,"n":134,"o":19.61,"t":"2026-10-22T16:45:00Z","v":5408,"vw":19.607594},{"c":19.6521,"h":19.67,"l":19.61,"n":55,"o":19.61,"t":"2026-10-22T16:50:00Z","v":2188,"vw":19.640765},{"c":19.62,"h":19.64,"l":19.62,"n":39,"o":19.64,"t":"2026-10-22T16:55:00Z","v":1421,"vw":19.632308},{"c":19.62,"h":19.63,"l":19.615,"n":73,"o":19.6247,"t":"2026-10-22T17:00:00Z","v":3401,"vw":19.626906},{"c":19.66,"h":19.66,"l":19.6,"n":91,"o":19.6,"t":"2026-10-22T17:05:00Z","v":4274,"vw":19.614717},{"c":19.645,"h":19.65,"l":19.62,"n":62,"o":19.65,"t":"2026-10-22T17:10:00Z","v":2738,"vw":19.640205},{"c":19.61,"h":19.63,"l":19.61,"n":39,"o":19.63,"t":"2026-10-22T17:15:00Z","v":1121,"vw":19.62},{"c":19.56,"h":19.62,"l":19.56,"n":124,"o":19.62,"t":"2026-10-22T17:20:00Z","v":7581,"vw":19.584548},{"c":19.45,"h":19.53,"l":19.45,"n":51,"o":19.53,"t":"2026-10-22T17:25:00Z","v":2135,"vw":19.512188},{"c":19.5,"h":19.52,"l":19.45,"n":68,"o":19.45,"t":"2026-10-22T17:30:00Z","v":3783,"vw":19.503333},{"c":19.52,"h":19.535,"l":19.52,"n":46,"o":19.52,"t":"2026-10-22T17:35:00Z","v":1910,"vw":19.523059},{"c":19.45,"h":19.45,"l":19.4201,"n":54,"o":19.435,"t":"2026-10-22T17:40:00Z","v":2296,"vw":19.445177},{"c":19.45,"h":19.47,"l":19.4201,"n":42,"o":19.47,"t":"2026-10-22T17:45:00Z","v":2270,"vw":19.439287},{"c":19.42,"h":19.45,"l":19.42,"n":31,"o":19.45,"t":"2026-10-22T17:50:00Z","v":639,"vw":19.438},{"c":19.44,"h":19.46,"l":19.42,"n":59,"o":19.42,"t":"2026-10-22T17:55:00Z","v":2007,"vw":19.436956},{"c":19.46,"h":19.46,"l":19.44,"n":93,"o":19.44,"t":"2026-10-22T18:00:00Z","v":3296,"vw":19.451765},{"c":19.44,"h":19.445,"l":19.42,"n":36,"o":19.44,"t":"2026-10-22T18:05:00Z","v":2289,"vw":19.432018},{"c":19.41,"h":19.43,"l":19.41,"n":41,"o":19.42,"t":"2026-10-22T18:10:00Z","v":1219,"vw":19.422},{"c":19.41,"h":19.41,"l":19.4,"n":57,"o":19.405,"t":"2026-10-22T18:15:00Z","v":1581,"vw":19.405},{"c":19.46,"h":19.46,"l":19.42,"n":54,"o":19.42,"t":"2026-10-22T18:20:00Z","v":2102,"vw":19.441538},{"c":19.4699,"h":19.47,"l":19.445,"n":41,"o":19.46,"t":"2026-10-22T18:25:00Z","v":1950,"vw":19.453567},{"c":19.39,"h":19.43,"l":19.38,"n":122,"o":19.43,"t":"2026-10-22T18:30:00Z","v":4339,"vw":19.405315},{"c":19.38,"h":19.38,"l":19.38,"n":8,"o":19.38,"t":"2026-10-22T18:35:00Z","v":316,"vw":19.38},{"c":19.33,"h":19.36,"l":19.3,"n":74,"o":19.36,"t":"2026-10-22T18:40:00Z","v":1732,"vw":19.333797},{"c":19.41,"h":19.41,"l":19.31,"n":108,"o":19.31,"t":"2026-10-22T18:45:00Z","v":4821,"vw":19.364868},{"c":19.395,"h":19.405,"l":19.39,"n":62,"o":19.405,"t":"2026-10-22T18:50:00Z","v":2474,"vw":19.397013},{"c":19.43,"h":19.43,"l":19.42,"n":52,"o":19.42,"t":"2026-10-22T18:55:00Z","v":1666,"vw":19.425556},{"c":19.36,"h":19.42,"l":19.36,"n":126,"o":19.42,"t":"2026-10-22T19:00:00Z","v":4017,"vw":19.398704},{"c":19.37,"h":19.385,"l":19.35,"n":102,"o":19.35,"t":"2026-10-22T19:05:00Z","v":2895,"vw":19.369711},{"c":19.415,"h":19.415,"l":19.33,"n":97,"o":19.33,"t":"2026-10-22T19:10:00Z","v":2902,"vw":19.391316},{"c":19.395,"h":19.415,"l":19.395,"n":53,"o":19.415,"t":"2026-10-22T19:15:00Z","v":1718,"vw":19.402},{"c":19.37,"h":19.37,"l":19.36,"n":97,"o":19.37,"t":"2026-10-22T19:20:00Z","v":3063,"vw":19.369372},{"c":19.41,"h":19.41,"l":19.3601,"n":131,"o":19.37,"t":"2026-10-22T19:25:00Z","v":4859,"vw":19.374839},{"c":19.33,"h":19.405,"l":19.325,"n":168,"o":19.405,"t":"2026-10-22T19:30:00Z","v":10186,"vw":19.343498},{"c":19.35,"h":19.375,"l":19.32,"n":151,"o":19.325,"t":"2026-10-22T19:35:00Z","v":9776,"vw":19.346629},{"c":19.33,"h":19.35,"l":19.315,"n":174,"o":19.34,"t":"2026-10-22T19:40:00Z","v":8106,"vw":19.332872},{"c":19.35,"h":19.39,"l":19.31,"n":316,"o":19.33,"t":"2026-10-22T19:45:00Z","v":21686,"vw":19.372093},{"c":19.33,"h":19.33,"l":19.26,"n":272,"o":19.33,"t":"2026-10-22T19:50:00Z","v":14423,"vw":19.288939},{"c":19.335,"h":19.365,"l":19.31,"n":722,"o":19.32,"t":"2026-10-22T19:55:00Z","v":40333,"vw":19.332251},{"c":19.34,"h":19.34,"l":19.34,"n":13,"o":19.34,"t":"2026-10-22T20:00:00Z","v":83647,"vw":19.34}],"history":[{"c":16.55,"h":16.83,"l":16.4741,"n":6159,"o":16.75,"t":"2024-10-21T04:00:00Z","v":428058,"vw":16.633385},{"c":16.22,"h":16.59,"l":16.155,"n":5596,"o":16.5,"t":"2024-10-22T04:00:00Z","v":370342,"vw":16.338253},{"c":15.1,"h":15.8,"l":14.925,"n":12810,"o":15.75,"t":"2024-10-23T04:00:00Z","v":1049412,"vw":15.308692},{"c":14.88,"h":15.245,"l":14.82,"n":6751,"o":15.15,"t":"2024-10-24T04:00:00Z","v":526859,"vw":14.929252},{"c":14.8,"h":15.13,"l":14.78,"n":5828,"o":14.89,"t":"2024-10-25T04:00:00Z","v":388565,"vw":14.873162},{"c":14.42,"h":14.6,"l":14.3246,"n":8518,"o":14.6,"t":"2024-10-28T04:00:00Z","v":688797,"vw":14.460669},{"c":14.16,"h":14.41,"l":14.0201,"n":7452,"o":14.4,"t":"2024-10-29T04:00:00Z","v":557405,"vw":14.182916},{"c":14.12,"h":14.17,"l":13.85,"n":6926,"o":14.05,"t":"2024-10-30T04:00:00Z","v":614104,"vw":14.052338},{"c":14.11,"h":14.4,"l":13.96,"n":6010,"o":14.13,"t":"2024-10-31T04:00:00Z","v":457578,"vw":14.115006},{"c":14.04,"h":14.36,"l":13.97,"n":6130,"o":14.2,"t":"2024-11-01T04:00:00Z","v":552971,"vw":14.083402},{"c":13.91,"h":13.98,"l":13.67,"n":9344,"o":13.94,"t":"2024-11-04T05:00:00Z","v":938638,"vw":13.84159},{"c":13.74,"h":14.0033,"l":13.62,"n":8385,"o":14,"t":"2024-11-05T05:00:00Z","v":706463,"vw":13.725011},{"c":13.21,"h":13.71,"l":13.05,"n":14149,"o":13.5,"t":"2024-11-06T05:00:00Z","v":1384271,"vw":13.313753},{"c":12.86,"h":13.7,"l":12.84,"n":12590,"o":13.18,"t":"2024-11-07T05:00:00Z","v":1380022,"vw":13.128194},{"c":12.15,"h":12.795,"l":12.065,"n":16356,"o":12.75,"t":"2024-11-08T05:00:00Z","v":2146848,"vw":12.251263},{"c":12.25,"h":12.35,"l":11.9183,"n":14517,"o":12.1,"t":"2024-11-11T05:00:00Z","v":1775579,"vw":12.139877},{"c":11.98,"h":12.16,"l":11.85,"n":10830,"o":12.15,"t":"2024-11-12T05:00:00Z","v":1102016,"vw":11.999815},{"c":11.94,"h":12.22,"l":11.91,"n":10311,"o":11.995,"t":"2024-11-13T05:00:00Z","v":872106,"vw":12.01387},{"c":11.95,"h":12.23,"l":11.92,"n":10388,"o":12.01,"t":"2024-11-14T05:00:00Z","v":1023501,"vw":12.042545},{"c":11.77,"h":12.1435,"l":11.59,"n":9462,"o":12.07,"t":"2024-11-15T05:00:00Z","v":976072,"vw":11.791323},{"c":11.94,"h":12.05,"l":11.75,"n":9376,"o":11.75,"t":"2024-11-18T05:00:00Z","v":880266,"vw":11.876297},{"c":12.36,"h":12.46,"l":11.87,"n":9512,"o":11.94,"t":"2024-11-19T05:00:00Z","v":936054,"vw":12.293369},{"c":12.32,"h":12.64,"l":12.125,"n":9732,"o":12.52,"t":"2024-11-20T05:00:00Z","v":1070540,"vw":12.305957},{"c":11.89,"h":12.29,"l":11.62,"n":10823,"o":12.16,"t":"2024-11-21T05:00:00Z","v":1278307,"vw":11.840037},{"c":11.85,"h":12.04,"l":11.72,"n":8506,"o":11.81,"t":"2024-11-22T05:00:00Z","v":1117844,"vw":11.84942},{"c":11.84,"h":11.87,"l":11.59,"n":9472,"o":11.77,"t":"2024-11-25T05:00:00Z","v":964575,"vw":11.766753},{"c":11.5,"h":12.025,"l":11.4401,"n":10436,"o":11.76,"t":"2024-11-26T05:00:00Z","v":1039745,"vw":11.624395},{"c":11.4,"h":11.72,"l":11.1134,"n":10891,"o":11.41,"t":"2024-11-27T05:00:00Z","v":1017977,"vw":11.470499},{"c":11.16,"h":11.305,"l":11.08,"n":5806,"o":11.22,"t":"2024-11-29T05:00:00Z","v":658685,"vw":11.175787},{"c":11.17,"h":11.25,"l":10.86,"n":10088,"o":11.06,"t":"2024-12-02T05:00:00Z","v":1052208,"vw":11.0863},{"c":11.52,"h":11.54,"l":11.11,"n":10444,"o":11.32,"t":"2024-12-03T05:00:00Z","v":1197095,"vw":11.38203},{"c":11.21,"h":11.57,"l":11.21,"n":9980,"o":11.46,"t":"2024-12-04T05:00:00Z","v":1084687,"vw":11.364285},{"c":11.4,"h":11.45,"l":11.18,"n":12910,"o":11.23,"t":"2024-12-05T05:00:00Z","v":1384565,"vw":11.3469},{"c":11.33,"h":11.43,"l":11.135,"n":10931,"o":11.38,"t":"2024-12-06T05:00:00Z","v":1366512,"vw":11.319883},{"c":11.65,"h":11.88,"l":11.48,"n":9993,"o":11.5,"t":"2024-12-09T05:00:00Z","v":1132145,"vw":11.716942},{"c":11.84,"h":12.1,"l":11.51,"n":10097,"o":11.66,"t":"2024-12-10T05:00:00Z","v":993698,"vw":11.911723},{"c":11.47,"h":11.88,"l":11.26,"n":11150,"o":11.86,"t":"2024-12-11T05:00:00Z","v":1168540,"vw":11.483729},{"c":11.21,"h":11.47,"l":11.115,"n":9840,"o":11.42,"t":"2024-12-12T05:00:00Z","v":999337,"vw":11.222879},{"c":11.35,"h":11.35,"l":11.06,"n":7561,"o":11.23,"t":"2024-12-13T05:00:00Z","v":651411,"vw":11.254927},{"c":11.09,"h":11.245,"l":10.9571,"n":9846,"o":11.23,"t":"2024-12-16T05:00:00Z","v":932138,"vw":11.099596},{"c":11.22,"h":11.245,"l":10.8722,"n":9691,"o":11,"t":"2024-12-17T05:00:00Z","v":757742,"vw":11.095096},{"c":11.39,"h":11.57,"l":11.23,"n":9428,"o":11.25,"t":"2024-12-18T05:00:00Z","v":767888,"vw":11.401679},{"c":11.29,"h":11.626,"l":11.29,"n":12572,"o":11.4,"t":"2024-12-19T05:00:00Z","v":1082481,"vw":11.407461},{"c":11.31,"h":11.56,"l":11.06,"n":8378,"o":11.17,"t":"2024-12-20T05:00:00Z","v":795635,"vw":11.354799},{"c":11.88,"h":11.89,"l":11.3,"n":8513,"o":11.3,"t":"2024-12-23T05:00:00Z","v":728319,"vw":11.761182},{"c":12.12,"h":12.27,"l":11.82,"n":6160,"o":11.92,"t":"2024-12-24T05:00:00Z","v":650141,"vw":12.08543},{"c":11.97,"h":12.04,"l":11.75,"n":9872,"o":12.04,"t":"2024-12-26T05:00:00Z","v":799671,"vw":11.924271},{"c":11.99,"h":12,"l":11.7,"n":7864,"o":11.96,"t":"2024-12-27T05:00:00Z","v":627545,"vw":11.897128},{"c":12.01,"h":12.127,"l":11.78,"n":8068,"o":11.93,"t":"2024-12-30T05:00:00Z","v":757156,"vw":11.914887},{"c":12.15,"h":12.2492,"l":11.93,"n":5755,"o":11.95,"t":"2024-12-31T05:00:00Z","v":525266,"vw":12.113622},{"c":12.43,"h":12.67,"l":12.18,"n":7382,"o":12.32,"t":"2025-01-02T05:00:00Z","v":660807,"vw":12.404114},{"c":12.34,"h":12.47,"l":11.92,"n":10178,"o":12.43,"t":"2025-01-03T05:00:00Z","v":965381,"vw":12.228882},{"c":12.1,"h":12.74,"l":12.0524,"n":7020,"o":12.58,"t":"2025-01-06T05:00:00Z","v":695362,"vw":12.306378},{"c":12.77,"h":12.77,"l":12.235,"n":8680,"o":12.32,"t":"2025-01-07T05:00:00Z","v":790836,"vw":12.644961},{"c":12.56,"h":12.72,"l":12.39,"n":7819,"o":12.61,"t":"2025-01-08T05:00:00Z","v":594617,"vw":12.577358},{"c":13.41,"h":13.57,"l":13,"n":11049,"o":13,"t":"2025-01-10T05:00:00Z","v":955988,"vw":13.379182},{"c":13.6,"h":13.85,"l":13.32,"n":11595,"o":13.74,"t":"2025-01-13T05:00:00Z","v":1007087,"vw":13.542929},{"c":13.07,"h":13.49,"l":12.83,"n":11088,"o":13.49,"t":"2025-01-14T05:00:00Z","v":986426,"vw":13.066697},{"c":13.23,"h":13.29,"l":13.03,"n":6277,"o":13.19,"t":"2025-01-15T05:00:00Z","v":440599,"vw":13.191327},{"c":12.53,"h":13,"l":12.48,"n":9180,"o":13,"t":"2025-01-16T05:00:00Z","v":681776,"vw":12.658643},{"c":12.24,"h":12.61,"l":12.14,"n":8350,"o":12.42,"t":"2025-01-17T05:00:00Z","v":678589,"vw":12.326374},{"c":11.41,"h":12.235,"l":11.4,"n":12666,"o":12.19,"t":"2025-01-21T05:00:00Z","v":1072338,"vw":11.627354},{"c":11.41,"h":11.63,"l":11.3,"n":9066,"o":11.37,"t":"2025-01-22T05:00:00Z","v":778929,"vw":11.430659},{"c":11.54,"h":11.65,"l":11.35,"n":7363,"o":11.49,"t":"2025-01-23T05:00:00Z","v":636840,"vw":11.503546},{"c":11.07,"h":11.63,"l":11.01,"n":8343,"o":11.63,"t":"2025-01-24T05:00:00Z","v":877942,"vw":11.105543},{"c":11.12,"h":11.48,"l":11.1,"n":8326,"o":11.13,"t":"2025-01-27T05:00:00Z","v":693594,"vw":11.204615},{"c":11.16,"h":11.48,"l":11.13,"n":5838,"o":11.23,"t":"2025-01-28T05:00:00Z","v":463767,"vw":11.211639},{"c":11.77,"h":11.855,"l":11.16,"n":11280,"o":11.16,"t":"2025-01-29T05:00:00Z","v":1227634,"vw":11.687701},{"c":12.02,"h":12.11,"l":11.66,"n":8030,"o":11.96,"t":"2025-01-30T05:00:00Z","v":580371,"vw":11.974521},{"c":11.87,"h":12.1,"l":11.61,"n":9016,"o":11.93,"t":"2025-01-31T05:00:00Z","v":587962,"vw":11.903915},{"c":11.67,"h":11.915,"l":11.57,"n":8743,"o":11.78,"t":"2025-02-03T05:00:00Z","v":695899,"vw":11.678537},{"c":11.82,"h":12.28,"l":11.585,"n":8586,"o":11.67,"t":"2025-02-04T05:00:00Z","v":827997,"vw":11.984025},{"c":11.85,"h":11.97,"l":11.58,"n":8777,"o":11.66,"t":"2025-02-05T05:00:00Z","v":673835,"vw":11.806276},{"c":11.64,"h":11.94,"l":11.61,"n":6922,"o":11.92,"t":"2025-02-06T05:00:00Z","v":443060,"vw":11.704607},{"c":11.56,"h":11.84,"l":11.55,"n":5143,"o":11.72,"t":"2025-02-07T05:00:00Z","v":464876,"vw":11.668942},{"c":11.65,"h":11.75,"l":11.42,"n":6081,"o":11.64,"t":"2025-02-10T05:00:00Z","v":428309,"vw":11.632412},{"c":11.78,"h":11.92,"l":11.57,"n":5558,"o":11.7,"t":"2025-02-11T05:00:00Z","v":577724,"vw":11.742061},{"c":11.54,"h":11.95,"l":11.54,"n":7234,"o":11.73,"t":"2025-02-12T05:00:00Z","v":730953,"vw":11.699069},{"c":10.72,"h":11.91,"l":10.7,"n":11334,"o":11.91,"t":"2025-02-13T05:00:00Z","v":1113368,"vw":11.040177},{"c":10.42,"h":11.06,"l":10.22,"n":12657,"o":10.86,"t":"2025-02-14T05:00:00Z","v":1336355,"vw":10.464016},{"c":10.48,"h":10.7,"l":10.38,"n":7828,"o":10.39,"t":"2025-02-18T05:00:00Z","v":849437,"vw":10.541119},{"c":10.35,"h":10.54,"l":10.12,"n":10658,"o":10.41,"t":"2025-02-19T05:00:00Z","v":1194323,"vw":10.278385},{"c":10.19,"h":10.525,"l":10.12,"n":8978,"o":10.34,"t":"2025-02-20T05:00:00Z","v":793734,"vw":10.310394},{"c":10.03,"h":10.39,"l":10.02,"n":7400,"o":10.28,"t":"2025-02-21T05:00:00Z","v":659090,"vw":10.132826},{"c":10.19,"h":10.22,"l":9.83,"n":9737,"o":10.01,"t":"2025-02-24T05:00:00Z","v":973868,"vw":10.084321},{"c":9.79,"h":10.25,"l":9.79,"n":9280,"o":10.22,"t":"2025-02-25T05:00:00Z","v":697934,"vw":9.946014},{"c":9.73,"h":9.98,"l":9.65,"n":8886,"o":9.86,"t":"2025-02-26T05:00:00Z","v":593476,"vw":9.786264},{"c":9.24,"h":9.68,"l":9.11,"n":8497,"o":9.68,"t":"2025-02-27T05:00:00Z","v":724257,"vw":9.278228},{"c":9.06,"h":9.38,"l":9.01,"n":7091,"o":9.18,"t":"2025-02-28T05:00:00Z","v":664270,"vw":9.136232},{"c":9.16,"h":9.36,"l":9.09,"n":9951,"o":9.21,"t":"2025-03-03T05:00:00Z","v":909322,"vw":9.176626},{"c":9.55,"h":9.715,"l":8.83,"n":10554,"o":9,"t":"2025-03-04T05:00:00Z","v":1123906,"vw":9.403084},{"c":9.67,"h":9.88,"l":9.535,"n":10917,"o":9.78,"t":"2025-03-05T05:00:00Z","v":1113911,"vw":9.658337},{"c":9.81,"h":10.04,"l":9.63,"n":9576,"o":9.73,"t":"2025-03-06T05:00:00Z","v":822211,"vw":9.82032},{"c":9.87,"h":10.04,"l":9.76,"n":9866,"o":9.82,"t":"2025-03-07T05:00:00Z","v":641848,"vw":9.902229},{"c":9.56,"h":9.8049,"l":9.455,"n":8983,"o":9.79,"t":"2025-03-10T04:00:00Z","v":686779,"vw":9.565828},{"c":9.54,"h":9.73,"l":9.3,"n":9317,"o":9.68,"t":"2025-03-11T04:00:00Z","v":734508,"vw":9.495179},{"c":9.69,"h":9.78,"l":9.44,"n":7581,"o":9.57,"t":"2025-03-12T04:00:00Z","v":570184,"vw":9.67653},{"c":9.85,"h":9.95,"l":9.67,"n":7874,"o":9.69,"t":"2025-03-13T04:00:00Z","v":607112,"vw":9.875427},{"c":9.89,"h":9.955,"l":9.72,"n":6735,"o":9.85,"t":"2025-03-14T04:00:00Z","v":527738,"vw":9.868231},{"c":10.1,"h":10.255,"l":9.95,"n":7097,"o":9.95,"t":"2025-03-17T04:00:00Z","v":554463,"vw":10.125015},{"c":10.18,"h":10.255,"l":10.02,"n":7287,"o":10.23,"t":"2025-03-18T04:00:00Z","v":502904,"vw":10.173632},{"c":10.51,"h":10.52,"l":10.21,"n":8607,"o":10.34,"t":"2025-03-19T04:00:00Z","v":622858,"vw":10.407872},{"c":10.44,"h":10.54,"l":10.22,"n":8092,"o":10.33,"t":"2025-03-20T04:00:00Z","v":544214,"vw":10.401235},{"c":10.01,"h":10.37,"l":9.99,"n":6615,"o":10.37,"t":"2025-03-21T04:00:00Z","v":1143388,"vw":10.064295},{"c":10.15,"h":10.19,"l":10,"n":5833,"o":10.03,"t":"2025-03-24T04:00:00Z","v":470584,"vw":10.115893},{"c":9.99,"h":10.28,"l":9.92,"n":6241,"o":10.2,"t":"2025-03-25T04:00:00Z","v":566787,"vw":10.027521},{"c":10.08,"h":10.175,"l":9.92,"n":6229,"o":10.06,"t":"2025-03-26T04:00:00Z","v":376111,"vw":10.082954},{"c":10.04,"h":10.07,"l":9.8,"n":6354,"o":10.02,"t":"2025-03-27T04:00:00Z","v":548801,"vw":9.990157},{"c":10.21,"h":10.23,"l":9.93,"n":6206,"o":10.05,"t":"2025-03-28T04:00:00Z","v":518269,"vw":10.110031},{"c":9.79,"h":10.07,"l":9.75,"n":8802,"o":10.02,"t":"2025-03-31T04:00:00Z","v":845786,"vw":9.879268},{"c":9.75,"h":9.93,"l":9.65,"n":8094,"o":9.78,"t":"2025-04-01T04:00:00Z","v":574066,"vw":9.800401},{"c":9.66,"h":9.68,"l":9.52,"n":6547,"o":9.61,"t":"2025-04-02T04:00:00Z","v":434851,"vw":9.632296},{"c":9.05,"h":9.51,"l":9.045,"n":9237,"o":9.43,"t":"2025-04-03T04:00:00Z","v":676541,"vw":9.257734},{"c":8.74,"h":9.01,"l":8.54,"n":15293,"o":8.75,"t":"2025-04-04T04:00:00Z","v":1699789,"vw":8.707884},{"c":9.35,"h":9.59,"l":8.5428,"n":11786,"o":8.58,"t":"2025-04-07T04:00:00Z","v":1157628,"vw":9.283878},{"c":8.51,"h":9.55,"l":8.445,"n":13198,"o":9.55,"t":"2025-04-08T04:00:00Z","v":1122810,"vw":8.746286},{"c":8.97,"h":9.23,"l":8.32,"n":9910,"o":8.56,"t":"2025-04-09T04:00:00Z","v":981821,"vw":8.877419},{"c":8.75,"h":8.92,"l":8.61,"n":7174,"o":8.85,"t":"2025-04-10T04:00:00Z","v":577573,"vw":8.757242},{"c":9.29,"h":9.35,"l":8.78,"n":8211,"o":8.85,"t":"2025-04-11T04:00:00Z","v":627083,"vw":9.188675},{"c":8.92,"h":9.34,"l":8.905,"n":6503,"o":9.34,"t":"2025-04-14T04:00:00Z","v":435107,"vw":9.004867},{"c":8.7,"h":8.9,"l":8.695,"n":5381,"o":8.9,"t":"2025-04-15T04:00:00Z","v":434188,"vw":8.782335},{"c":8.85,"h":8.88,"l":8.6102,"n":6221,"o":8.72,"t":"2025-04-16T04:00:00Z","v":551531,"vw":8.77739},{"c":9.22,"h":9.28,"l":8.86,"n":6711,"o":8.88,"t":"2025-04-17T04:00:00Z","v":481548,"vw":9.119259},{"c":9.11,"h":9.2,"l":9.01,"n":5274,"o":9.1,"t":"2025-04-21T04:00:00Z","v":361450,"vw":9.118521},{"c":9.01,"h":9.24,"l":8.9301,"n":4814,"o":9.2,"t":"2025-04-22T04:00:00Z","v":372807,"vw":9.057619},{"c":9.26,"h":9.3,"l":8.885,"n":6815,"o":9.12,"t":"2025-04-23T04:00:00Z","v":405558,"vw":9.193184},{"c":9.37,"h":9.42,"l":9.09,"n":5205,"o":9.31,"t":"2025-04-24T04:00:00Z","v":381231,"vw":9.338942},{"c":9.58,"h":9.675,"l":9.26,"n":5105,"o":9.36,"t":"2025-04-25T04:00:00Z","v":368259,"vw":9.558204},{"c":9.55,"h":9.68,"l":9.4516,"n":5729,"o":9.53,"t":"2025-04-28T04:00:00Z","v":393220,"vw":9.572144},{"c":9.67,"h":9.725,"l":9.5,"n":4824,"o":9.51,"t":"2025-04-29T04:00:00Z","v":336003,"vw":9.656738},{"c":9.54,"h":9.7,"l":9.445,"n":5251,"o":9.57,"t":"2025-04-30T04:00:00Z","v":418701,"vw":9.57775},{"c":9.7,"h":9.77,"l":9.525,"n":7240,"o":9.61,"t":"2025-05-01T04:00:00Z","v":533969,"vw":9.667142},{"c":9.81,"h":9.88,"l":9.64,"n":6552,"o":9.82,"t":"2025-05-02T04:00:00Z","v":390100,"vw":9.780718},{"c":9.96,"h":10.11,"l":9.83,"n":6115,"o":10,"t":"2025-05-05T04:00:00Z","v":520077,"vw":9.986101},{"c":9.9,"h":10.26,"l":9.81,"n":9104,"o":10.26,"t":"2025-05-06T04:00:00Z","v":669059,"vw":10.013439},{"c":9.73,"h":9.85,"l":9.41,"n":8919,"o":9.85,"t":"2025-05-07T04:00:00Z","v":785350,"vw":9.646841},{"c":9.67,"h":9.84,"l":9.46,"n":8430,"o":9.76,"t":"2025-05-08T04:00:00Z","v":568385,"vw":9.695397},{"c":9.92,"h":9.95,"l":9.745,"n":6361,"o":9.79,"t":"2025-05-09T04:00:00Z","v":506947,"vw":9.87705},{"c":9.8,"h":10.26,"l":9.74,"n":8845,"o":10.11,"t":"2025-05-12T04:00:00Z","v":811371,"vw":9.929908},{"c":9.82,"h":9.97,"l":9.695,"n":8838,"o":9.85,"t":"2025-05-13T04:00:00Z","v":779853,"vw":9.806684},{"c":9.93,"h":10.05,"l":9.85,"n":7228,"o":9.85,"t":"2025-05-14T04:00:00Z","v":729350,"vw":9.946369},{"c":9.92,"h":9.96,"l":9.669,"n":5555,"o":9.79,"t":"2025-05-15T04:00:00Z","v":417141,"vw":9.876195},{"c":10.06,"h":10.1,"l":9.86,"n":5880,"o":9.97,"t":"2025-05-16T04:00:00Z","v":561612,"vw":9.998123},{"c":10.15,"h":10.225,"l":9.98,"n":7593,"o":10.03,"t":"2025-05-19T04:00:00Z","v":647179,"vw":10.121625},{"c":10.4,"h":10.41,"l":10.13,"n":8245,"o":10.17,"t":"2025-05-20T04:00:00Z","v":797244,"vw":10.284681},{"c":10.15,"h":10.42,"l":10.14,"n":5479,"o":10.35,"t":"2025-05-21T04:00:00Z","v":554266,"vw":10.282935},{"c":9.59,"h":10.101,"l":9.585,"n":6892,"o":10.06,"t":"2025-05-22T04:00:00Z","v":591055,"vw":9.706934},{"c":9.77,"h":9.8,"l":9.47,"n":5663,"o":9.5,"t":"2025-05-23T04:00:00Z","v":415621,"vw":9.699993},{"c":9.92,"h":9.96,"l":9.71,"n":7416,"o":9.8,"t":"2025-05-27T04:00:00Z","v":494665,"vw":9.864507},{"c":9.47,"h":9.89,"l":9.465,"n":8186,"o":9.8,"t":"2025-05-28T04:00:00Z","v":845086,"vw":9.554572},{"c":9.6,"h":9.63,"l":9.42,"n":4853,"o":9.43,"t":"2025-05-29T04:00:00Z","v":400626,"vw":9.551085},{"c":9.61,"h":9.65,"l":9.45,"n":5171,"o":9.54,"t":"2025-05-30T04:00:00Z","v":456523,"vw":9.589174},{"c":9.66,"h":9.82,"l":9.55,"n":4529,"o":9.6,"t":"2025-06-02T04:00:00Z","v":391902,"vw":9.707095},{"c":9.61,"h":9.705,"l":9.18,"n":5869,"o":9.6,"t":"2025-06-03T04:00:00Z","v":483416,"vw":9.561031},{"c":9.7,"h":9.79,"l":9.52,"n":4576,"o":9.61,"t":"2025-06-04T04:00:00Z","v":328604,"vw":9.696836},{"c":9.67,"h":9.75,"l":9.51,"n":4204,"o":9.7,"t":"2025-06-05T04:00:00Z","v":313636,"vw":9.652875},{"c":9.59,"h":9.825,"l":9.45,"n":6311,"o":9.75,"t":"2025-06-06T04:00:00Z","v":504511,"vw":9.56964},{"c":9.59,"h":9.71,"l":9.46,"n":5231,"o":9.58,"t":"2025-06-09T04:00:00Z","v":450980,"vw":9.617722},{"c":9.63,"h":9.75,"l":9.555,"n":4883,"o":9.69,"t":"2025-06-10T04:00:00Z","v":361625,"vw":9.643009},{"c":9.82,"h":9.8783,"l":9.57,"n":8149,"o":9.64,"t":"2025-06-11T04:00:00Z","v":857214,"vw":9.722873},{"c":9.9,"h":10.05,"l":9.65,"n":7985,"o":9.81,"t":"2025-06-12T04:00:00Z","v":619050,"vw":9.902209},{"c":10.19,"h":10.25,"l":9.79,"n":9636,"o":10.1,"t":"2025-06-13T04:00:00Z","v":857181,"vw":10.067169},{"c":10,"h":10.25,"l":9.8469,"n":8060,"o":10.14,"t":"2025-06-16T04:00:00Z","v":637200,"vw":9.998865},{"c":10.5,"h":10.58,"l":10.0744,"n":9323,"o":10.1,"t":"2025-06-17T04:00:00Z","v":1032440,"vw":10.387852},{"c":10.54,"h":10.6,"l":10.36,"n":10364,"o":10.49,"t":"2025-06-18T04:00:00Z","v":707172,"vw":10.490487},{"c":10.13,"h":10.5464,"l":10.08,"n":9605,"o":10.54,"t":"2025-06-20T04:00:00Z","v":568358,"vw":10.253596},{"c":9.84,"h":10.42,"l":9.81,"n":7987,"o":10.22,"t":"2025-06-23T04:00:00Z","v":636176,"vw":10.075126},{"c":9.87,"h":9.93,"l":9.45,"n":8937,"o":9.69,"t":"2025-06-24T04:00:00Z","v":976307,"vw":9.795069},{"c":10.08,"h":10.21,"l":9.82,"n":5839,"o":9.94,"t":"2025-06-25T04:00:00Z","v":494434,"vw":10.048364},{"c":9.84,"h":10.11,"l":9.82,"n":6112,"o":10.09,"t":"2025-06-26T04:00:00Z","v":528162,"vw":9.93628},{"c":9.75,"h":10.01,"l":9.7,"n":8618,"o":9.8,"t":"2025-06-27T04:00:00Z","v":1694178,"vw":9.775163},{"c":9.6,"h":9.74,"l":9.555,"n":7175,"o":9.7,"t":"2025-06-30T04:00:00Z","v":693109,"vw":9.623131},{"c":9.71,"h":9.83,"l":9.53,"n":6182,"o":9.6,"t":"2025-07-01T04:00:00Z","v":482103,"vw":9.675652},{"c":10.2,"h":10.21,"l":9.745,"n":6573,"o":9.77,"t":"2025-07-02T04:00:00Z","v":640669,"vw":10.079401},{"c":10.25,"h":10.28,"l":10.06,"n":3307,"o":10.21,"t":"2025-07-03T04:00:00Z","v":286093,"vw":10.206196},{"c":10.4,"h":10.6893,"l":10.21,"n":6394,"o":10.21,"t":"2025-07-07T04:00:00Z","v":568486,"vw":10.42047},{"c":10.28,"h":10.49,"l":10.235,"n":5623,"o":10.39,"t":"2025-07-08T04:00:00Z","v":464696,"vw":10.335959},{"c":9.96,"h":10.27,"l":9.89,"n":5755,"o":10.27,"t":"2025-07-09T04:00:00Z","v":508667,"vw":10.002776},{"c":10.36,"h":10.57,"l":9.98,"n":7478,"o":10.02,"t":"2025-07-10T04:00:00Z","v":773490,"vw":10.353688},{"c":10.48,"h":10.55,"l":10.31,"n":5289,"o":10.47,"t":"2025-07-11T04:00:00Z","v":487249,"vw":10.433426},{"c":10.23,"h":10.39,"l":9.95,"n":6717,"o":10.36,"t":"2025-07-14T04:00:00Z","v":629407,"vw":10.180934},{"c":9.95,"h":10.23,"l":9.945,"n":5009,"o":10.23,"t":"2025-07-15T04:00:00Z","v":437374,"vw":10.024141},{"c":9.82,"h":10,"l":9.8,"n":6799,"o":9.9,"t":"2025-07-16T04:00:00Z","v":419207,"vw":9.857884},{"c":10.08,"h":10.12,"l":9.8,"n":6708,"o":9.85,"t":"2025-07-17T04:00:00Z","v":468892,"vw":10.02281},{"c":9.99,"h":10.2,"l":9.96,"n":5960,"o":10.13,"t":"2025-07-18T04:00:00Z","v":423434,"vw":10.02184},{"c":9.97,"h":10.1,"l":9.895,"n":7154,"o":10,"t":"2025-07-21T04:00:00Z","v":691526,"vw":9.96151},{"c":10.05,"h":10.129,"l":9.99,"n":5116,"o":10.02,"t":"2025-07-22T04:00:00Z","v":440346,"vw":10.05697},{"c":10.42,"h":10.49,"l":10.13,"n":8080,"o":10.13,"t":"2025-07-23T04:00:00Z","v":517948,"vw":10.375888},{"c":10.3,"h":10.525,"l":10.27,"n":5624,"o":10.38,"t":"2025-07-24T04:00:00Z","v":334707,"vw":10.366368},{"c":10.22,"h":10.35,"l":10.06,"n":5528,"o":10.2,"t":"2025-07-25T04:00:00Z","v":355565,"vw":10.22192},{"c":10.47,"h":10.51,"l":10.3,"n":7193,"o":10.34,"t":"2025-07-28T04:00:00Z","v":605716,"vw":10.4386},{"c":10.58,"h":10.63,"l":10.3,"n":7753,"o":10.37,"t":"2025-07-29T04:00:00Z","v":594302,"vw":10.503715},{"c":10.72,"h":11.14,"l":10.35,"n":13951,"o":10.75,"t":"2025-07-30T04:00:00Z","v":1253527,"vw":10.722374},{"c":10.88,"h":11.13,"l":10.73,"n":11415,"o":10.87,"t":"2025-07-31T04:00:00Z","v":947751,"vw":10.937771},{"c":10.65,"h":10.87,"l":10.48,"n":10210,"o":10.87,"t":"2025-08-01T04:00:00Z","v":788972,"vw":10.666836},{"c":10.78,"h":11.07,"l":10.62,"n":8641,"o":10.62,"t":"2025-08-04T04:00:00Z","v":686994,"vw":10.862464},{"c":11.18,"h":11.255,"l":10.69,"n":11837,"o":10.93,"t":"2025-08-05T04:00:00Z","v":818608,"vw":11.039023},{"c":11.05,"h":11.375,"l":11.01,"n":7525,"o":11.07,"t":"2025-08-06T04:00:00Z","v":582690,"vw":11.158503},{"c":10.78,"h":11.06,"l":10.625,"n":8376,"o":11.05,"t":"2025-08-07T04:00:00Z","v":623040,"vw":10.785512},{"c":10.56,"h":11.015,"l":10.465,"n":7491,"o":10.84,"t":"2025-08-08T04:00:00Z","v":652635,"vw":10.623936},{"c":10.26,"h":10.57,"l":10.17,"n":7821,"o":10.48,"t":"2025-08-11T04:00:00Z","v":573268,"vw":10.298213},{"c":10.37,"h":10.65,"l":10.2154,"n":6144,"o":10.26,"t":"2025-08-12T04:00:00Z","v":553489,"vw":10.461119},{"c":10.59,"h":10.59,"l":10.31,"n":5864,"o":10.41,"t":"2025-08-13T04:00:00Z","v":457837,"vw":10.513925},{"c":10.49,"h":10.665,"l":10.48,"n":4462,"o":10.61,"t":"2025-08-14T04:00:00Z","v":378950,"vw":10.550945},{"c":10.65,"h":10.74,"l":10.34,"n":8462,"o":10.42,"t":"2025-08-15T04:00:00Z","v":963598,"vw":10.625958},{"c":10.93,"h":10.99,"l":10.5803,"n":5105,"o":10.63,"t":"2025-08-18T04:00:00Z","v":423738,"vw":10.876941},{"c":10.71,"h":11,"l":10.645,"n":7474,"o":11,"t":"2025-08-19T04:00:00Z","v":592964,"vw":10.748577},{"c":10.98,"h":11,"l":10.77,"n":4534,"o":10.84,"t":"2025-08-20T04:00:00Z","v":364000,"vw":10.946884},{"c":11.37,"h":11.385,"l":10.97,"n":7089,"o":11,"t":"2025-08-21T04:00:00Z","v":472936,"vw":11.278202},{"c":11.45,"h":11.61,"l":11.32,"n":5945,"o":11.42,"t":"2025-08-22T04:00:00Z","v":456659,"vw":11.470384},{"c":11.46,"h":11.58,"l":11.3,"n":6467,"o":11.53,"t":"2025-08-25T04:00:00Z","v":413183,"vw":11.413784},{"c":11.44,"h":11.47,"l":11.27,"n":5762,"o":11.47,"t":"2025-08-26T04:00:00Z","v":346691,"vw":11.388617},{"c":11.58,"h":11.63,"l":11.32,"n":5638,"o":11.37,"t":"2025-08-27T04:00:00Z","v":309951,"vw":11.558035},{"c":11.7,"h":11.75,"l":11.485,"n":5875,"o":11.655,"t":"2025-08-28T04:00:00Z","v":398960,"vw":11.656548},{"c":11.62,"h":11.68,"l":11.46,"n":4829,"o":11.63,"t":"2025-08-29T04:00:00Z","v":305806,"vw":11.583742},{"c":11.68,"h":11.73,"l":11.52,"n":5298,"o":11.62,"t":"2025-09-02T04:00:00Z","v":378424,"vw":11.63512},{"c":11.71,"h":12.08,"l":11.68,"n":7177,"o":11.8,"t":"2025-09-03T04:00:00Z","v":607832,"vw":11.77673},{"c":11.69,"h":11.785,"l":11.49,"n":5845,"o":11.6,"t":"2025-09-04T04:00:00Z","v":333544,"vw":11.69195},{"c":12.04,"h":12.07,"l":11.8,"n":6627,"o":11.81,"t":"2025-09-05T04:00:00Z","v":566406,"vw":11.971347},{"c":12.39,"h":12.49,"l":12.01,"n":11271,"o":12.19,"t":"2025-09-08T04:00:00Z","v":837985,"vw":12.315657},{"c":12.37,"h":12.45,"l":12.16,"n":11127,"o":12.36,"t":"2025-09-09T04:00:00Z","v":732405,"vw":12.348352},{"c":12.33,"h":12.355,"l":12.13,"n":8911,"o":12.2,"t":"2025-09-10T04:00:00Z","v":588295,"vw":12.265888},{"c":12.34,"h":12.35,"l":12.057,"n":6595,"o":12.2,"t":"2025-09-11T04:00:00Z","v":399627,"vw":12.240447},{"c":12.41,"h":12.6,"l":12.22,"n":5911,"o":12.48,"t":"2025-09-12T04:00:00Z","v":458874,"vw":12.423187},{"c":13.04,"h":13.34,"l":12.515,"n":10563,"o":12.56,"t":"2025-09-15T04:00:00Z","v":849345,"vw":13.068739},{"c":13.24,"h":13.32,"l":12.85,"n":10661,"o":13,"t":"2025-09-16T04:00:00Z","v":701758,"vw":13.195481},{"c":13.29,"h":13.45,"l":13.08,"n":8652,"o":13.21,"t":"2025-09-17T04:00:00Z","v":520557,"vw":13.287527},{"c":13.15,"h":13.26,"l":13.0216,"n":7649,"o":13.25,"t":"2025-09-18T04:00:00Z","v":396188,"vw":13.150106},{"c":12.71,"h":13.0651,"l":12.62,"n":9706,"o":13.05,"t":"2025-09-19T04:00:00Z","v":837021,"vw":12.760764},{"c":12.54,"h":12.87,"l":12.5,"n":7440,"o":12.75,"t":"2025-09-22T04:00:00Z","v":459344,"vw":12.625485},{"c":12.62,"h":12.8299,"l":12.55,"n":8492,"o":12.64,"t":"2025-09-23T04:00:00Z","v":505117,"vw":12.665928},{"c":12.65,"h":12.78,"l":12.51,"n":7163,"o":12.65,"t":"2025-09-24T04:00:00Z","v":393146,"vw":12.677918},{"c":12.53,"h":12.685,"l":12.36,"n":6239,"o":12.64,"t":"2025-09-25T04:00:00Z","v":442100,"vw":12.507879},{"c":12.46,"h":12.6,"l":12.4002,"n":5307,"o":12.52,"t":"2025-09-26T04:00:00Z","v":321115,"vw":12.468022},{"c":12.07,"h":12.38,"l":11.97,"n":6043,"o":12.38,"t":"2025-09-29T04:00:00Z","v":404180,"vw":12.099895},{"c":11.87,"h":12.07,"l":11.85,"n":6652,"o":11.98,"t":"2025-09-30T04:00:00Z","v":424184,"vw":11.926873},{"c":12.02,"h":12.0812,"l":11.85,"n":4977,"o":11.85,"t":"2025-10-01T04:00:00Z","v":310129,"vw":12.011586},{"c":11.9,"h":12.01,"l":11.77,"n":7546,"o":11.99,"t":"2025-10-02T04:00:00Z","v":463418,"vw":11.893305},{"c":12.08,"h":12.08,"l":11.802,"n":7611,"o":11.85,"t":"2025-10-03T04:00:00Z","v":603015,"vw":11.959081},{"c":11.7,"h":12.13,"l":11.69,"n":5416,"o":12.1,"t":"2025-10-06T04:00:00Z","v":439580,"vw":11.79588},{"c":11.45,"h":11.69,"l":11.375,"n":7117,"o":11.64,"t":"2025-10-07T04:00:00Z","v":521655,"vw":11.477085},{"c":11.24,"h":11.53,"l":11.165,"n":6744,"o":11.52,"t":"2025-10-08T04:00:00Z","v":418998,"vw":11.274248},{"c":11.36,"h":11.5,"l":11.26,"n":6925,"o":11.29,"t":"2025-10-09T04:00:00Z","v":372766,"vw":11.378789},{"c":10.99,"h":11.37,"l":10.94,"n":7173,"o":11.23,"t":"2025-10-10T04:00:00Z","v":478698,"vw":11.05121},{"c":11.15,"h":11.215,"l":11.0122,"n":6727,"o":11.08,"t":"2025-10-13T04:00:00Z","v":392183,"vw":11.11189},{"c":10.92,"h":11.01,"l":10.77,"n":7002,"o":10.83,"t":"2025-10-14T04:00:00Z","v":508386,"vw":10.919289},{"c":11.26,"h":11.26,"l":11.022,"n":6969,"o":11.07,"t":"2025-10-15T04:00:00Z","v":493458,"vw":11.18989},{"c":11.21,"h":11.655,"l":11.19,"n":9543,"o":11.31,"t":"2025-10-16T04:00:00Z","v":801861,"vw":11.41052},{"c":11.49,"h":11.56,"l":11.08,"n":7188,"o":11.16,"t":"2025-10-17T04:00:00Z","v":492077,"vw":11.462502},{"c":11.77,"h":11.83,"l":11.54,"n":9980,"o":11.54,"t":"2025-10-20T04:00:00Z","v":677675,"vw":11.755683},{"c":11.5,"h":11.76,"l":11.5,"n":8411,"o":11.62,"t":"2025-10-21T04:00:00Z","v":391317,"vw":11.563736},{"c":11.91,"h":11.92,"l":11.53,"n":5565,"o":11.6,"t":"2025-10-22T04:00:00Z","v":319946,"vw":11.755971},{"c":12.56,"h":12.65,"l":12.12,"n":7351,"o":12.12,"t":"2025-10-23T04:00:00Z","v":621341,"vw":12.480982},{"c":12.21,"h":12.59,"l":12.16,"n":8050,"o":12.46,"t":"2025-10-24T04:00:00Z","v":554193,"vw":12.303649},{"c":12.3,"h":12.41,"l":12.14,"n":5027,"o":12.23,"t":"2025-10-27T04:00:00Z","v":351324,"vw":12.30757},{"c":12.63,"h":12.725,"l":12.3901,"n":7209,"o":12.4,"t":"2025-10-28T04:00:00Z","v":467219,"vw":12.586661},{"c":12.57,"h":12.83,"l":12.49,"n":8456,"o":12.74,"t":"2025-10-29T04:00:00Z","v":532830,"vw":12.641759},{"c":12.46,"h":12.53,"l":12.38,"n":7518,"o":12.48,"t":"2025-10-30T04:00:00Z","v":414964,"vw":12.475288},{"c":12.59,"h":12.59,"l":12.37,"n":6058,"o":12.53,"t":"2025-10-31T04:00:00Z","v":397986,"vw":12.521001},{"c":12.47,"h":12.6049,"l":12.362,"n":7378,"o":12.53,"t":"2025-11-03T05:00:00Z","v":443379,"vw":12.468619},{"c":12.28,"h":12.365,"l":12.03,"n":6301,"o":12.2,"t":"2025-11-04T05:00:00Z","v":432009,"vw":12.245309},{"c":12.46,"h":12.49,"l":12.03,"n":7908,"o":12.45,"t":"2025-11-05T05:00:00Z","v":507074,"vw":12.370383},{"c":12.89,"h":13.08,"l":12.38,"n":12489,"o":12.39,"t":"2025-11-06T05:00:00Z","v":726914,"vw":12.873499},{"c":12.71,"h":12.98,"l":12.63,"n":12123,"o":12.93,"t":"2025-11-07T05:00:00Z","v":785014,"vw":12.781042},{"c":12.8,"h":12.87,"l":12.46,"n":10269,"o":12.74,"t":"2025-11-10T05:00:00Z","v":607513,"vw":12.761419},{"c":12.88,"h":13.06,"l":12.7,"n":9428,"o":12.91,"t":"2025-11-11T05:00:00Z","v":648227,"vw":12.899802},{"c":13,"h":13.078,"l":12.75,"n":10694,"o":12.78,"t":"2025-11-12T05:00:00Z","v":664567,"vw":12.981842},{"c":12.83,"h":13.17,"l":12.81,"n":8934,"o":12.98,"t":"2025-11-13T05:00:00Z","v":613551,"vw":12.952736},{"c":12.81,"h":12.89,"l":12.5,"n":6996,"o":12.77,"t":"2025-11-14T05:00:00Z","v":639785,"vw":12.784149},{"c":12.84,"h":12.97,"l":12.64,"n":11293,"o":12.75,"t":"2025-11-17T05:00:00Z","v":608606,"vw":12.846654},{"c":13.5,"h":13.556,"l":12.7,"n":14489,"o":12.83,"t":"2025-11-18T05:00:00Z","v":1409333,"vw":13.23409},{"c":13.01,"h":13.43,"l":12.98,"n":6953,"o":13.31,"t":"2025-11-19T05:00:00Z","v":487970,"vw":13.122667},{"c":12.55,"h":13.27,"l":12.47,"n":7034,"o":13.04,"t":"2025-11-20T05:00:00Z","v":607470,"vw":12.668434},{"c":13.1,"h":13.12,"l":12.44,"n":9204,"o":12.55,"t":"2025-11-21T05:00:00Z","v":698341,"vw":12.887861},{"c":12.86,"h":13.02,"l":12.52,"n":7584,"o":13.02,"t":"2025-11-24T05:00:00Z","v":491523,"vw":12.763093},{"c":12.51,"h":12.685,"l":12.3431,"n":6352,"o":12.65,"t":"2025-11-25T05:00:00Z","v":527418,"vw":12.513791},{"c":12.32,"h":12.7,"l":12.26,"n":9017,"o":12.44,"t":"2025-11-26T05:00:00Z","v":602955,"vw":12.413607},{"c":12.23,"h":12.33,"l":12.01,"n":4744,"o":12.23,"t":"2025-11-28T05:00:00Z","v":287542,"vw":12.223739},{"c":12.06,"h":12.35,"l":12.03,"n":10657,"o":12.27,"t":"2025-12-01T05:00:00Z","v":694511,"vw":12.120068},{"c":12.09,"h":12.165,"l":11.745,"n":8806,"o":12.01,"t":"2025-12-02T05:00:00Z","v":647433,"vw":11.966961},{"c":12.25,"h":12.41,"l":12.17,"n":7270,"o":12.25,"t":"2025-12-03T05:00:00Z","v":492246,"vw":12.303478},{"c":11.96,"h":12.23,"l":11.95,"n":6415,"o":12.19,"t":"2025-12-04T05:00:00Z","v":433684,"vw":12.00418},{"c":11.83,"h":12.05,"l":11.785,"n":6287,"o":12.01,"t":"2025-12-05T05:00:00Z","v":449994,"vw":11.879564},{"c":11.77,"h":11.985,"l":11.69,"n":6889,"o":11.76,"t":"2025-12-08T05:00:00Z","v":394689,"vw":11.781049},{"c":11.54,"h":11.74,"l":11.5,"n":7530,"o":11.74,"t":"2025-12-09T05:00:00Z","v":425354,"vw":11.563233},{"c":11.41,"h":11.52,"l":11.22,"n":9031,"o":11.5,"t":"2025-12-10T05:00:00Z","v":640845,"vw":11.362798},{"c":11.33,"h":11.43,"l":11.22,"n":9367,"o":11.39,"t":"2025-12-11T05:00:00Z","v":742970,"vw":11.3017},{"c":11.14,"h":11.3,"l":11.065,"n":9866,"o":11.3,"t":"2025-12-12T05:00:00Z","v":631028,"vw":11.149706},{"c":11.27,"h":11.335,"l":11.08,"n":8664,"o":11.08,"t":"2025-12-15T05:00:00Z","v":603712,"vw":11.248071},{"c":11.16,"h":11.32,"l":11.055,"n":6908,"o":11.14,"t":"2025-12-16T05:00:00Z","v":572080,"vw":11.172192},{"c":11.14,"h":11.33,"l":11.09,"n":6532,"o":11.33,"t":"2025-12-17T05:00:00Z","v":458188,"vw":11.18003},{"c":10.85,"h":11.135,"l":10.805,"n":8434,"o":11.07,"t":"2025-12-18T05:00:00Z","v":637582,"vw":10.869671},{"c":10.89,"h":10.935,"l":10.74,"n":8612,"o":10.83,"t":"2025-12-19T05:00:00Z","v":931416,"vw":10.873423},{"c":10.79,"h":11.08,"l":10.77,"n":6983,"o":10.95,"t":"2025-12-22T05:00:00Z","v":599862,"vw":10.871892},{"c":10.71,"h":10.8,"l":10.64,"n":6077,"o":10.8,"t":"2025-12-23T05:00:00Z","v":521183,"vw":10.716189},{"c":10.71,"h":10.73,"l":10.59,"n":3156,"o":10.71,"t":"2025-12-24T05:00:00Z","v":220542,"vw":10.689717},{"c":10.8,"h":10.895,"l":10.64,"n":5287,"o":10.7,"t":"2025-12-26T05:00:00Z","v":364016,"vw":10.797147},{"c":10.87,"h":10.9,"l":10.727,"n":6377,"o":10.75,"t":"2025-12-29T05:00:00Z","v":448608,"vw":10.848254},{"c":10.51,"h":10.85,"l":10.495,"n":6310,"o":10.85,"t":"2025-12-30T05:00:00Z","v":542229,"vw":10.609751},{"c":10.59,"h":10.59,"l":10.37,"n":6501,"o":10.49,"t":"2025-12-31T05:00:00Z","v":560243,"vw":10.497493},{"c":10.45,"h":10.62,"l":10.31,"n":9284,"o":10.6,"t":"2026-01-02T05:00:00Z","v":783902,"vw":10.462571},{"c":10.54,"h":10.89,"l":10.51,"n":8676,"o":10.76,"t":"2026-01-05T05:00:00Z","v":718718,"vw":10.659697},{"c":10.8,"h":11.105,"l":10.65,"n":10255,"o":10.65,"t":"2026-01-06T05:00:00Z","v":672111,"vw":10.897002},{"c":11.67,"h":11.73,"l":11.01,"n":12212,"o":11.13,"t":"2026-01-07T05:00:00Z","v":945003,"vw":11.454805},{"c":11.88,"h":11.895,"l":11.4875,"n":8687,"o":11.83,"t":"2026-01-08T05:00:00Z","v":689323,"vw":11.760242},{"c":11.68,"h":11.78,"l":11.4,"n":8831,"o":11.75,"t":"2026-01-09T05:00:00Z","v":660014,"vw":11.606527},{"c":11.62,"h":11.83,"l":11.52,"n":6609,"o":11.68,"t":"2026-01-12T05:00:00Z","v":463540,"vw":11.654423},{"c":11.98,"h":12.2,"l":11.81,"n":8705,"o":11.84,"t":"2026-01-13T05:00:00Z","v":684210,"vw":12.023399},{"c":11.91,"h":12.205,"l":11.86,"n":11010,"o":12.12,"t":"2026-01-14T05:00:00Z","v":970323,"vw":12.020912},{"c":11.85,"h":11.92,"l":11.49,"n":7488,"o":11.73,"t":"2026-01-15T05:00:00Z","v":623407,"vw":11.690101},{"c":11.94,"h":12.111,"l":11.84,"n":9592,"o":11.92,"t":"2026-01-16T05:00:00Z","v":722156,"vw":11.966642},{"c":11.75,"h":11.95,"l":11.69,"n":5539,"o":11.91,"t":"2026-01-20T05:00:00Z","v":464419,"vw":11.765845},{"c":11.96,"h":11.975,"l":11.7,"n":6095,"o":11.88,"t":"2026-01-21T05:00:00Z","v":406358,"vw":11.860366},{"c":11.87,"h":12.04,"l":11.62,"n":8148,"o":11.98,"t":"2026-01-22T05:00:00Z","v":817799,"vw":11.824083},{"c":11.91,"h":12.2,"l":11.89,"n":6322,"o":12.01,"t":"2026-01-23T05:00:00Z","v":510865,"vw":12.026276},{"c":11.84,"h":12.2,"l":11.81,"n":5472,"o":12.06,"t":"2026-01-26T05:00:00Z","v":479171,"vw":11.914649},{"c":11.96,"h":12.11,"l":11.82,"n":5753,"o":11.82,"t":"2026-01-27T05:00:00Z","v":539117,"vw":11.949224},{"c":12.26,"h":12.32,"l":11.975,"n":8173,"o":12.13,"t":"2026-01-28T05:00:00Z","v":485765,"vw":12.186286},{"c":12.4,"h":12.55,"l":12.09,"n":11415,"o":12.4,"t":"2026-01-29T05:00:00Z","v":837993,"vw":12.30919},{"c":12.92,"h":12.94,"l":12.35,"n":10165,"o":12.41,"t":"2026-01-30T05:00:00Z","v":845411,"vw":12.826463},{"c":12.81,"h":12.9,"l":12.45,"n":10691,"o":12.48,"t":"2026-02-02T05:00:00Z","v":644890,"vw":12.745641},{"c":12.83,"h":12.91,"l":12.59,"n":8889,"o":12.86,"t":"2026-02-03T05:00:00Z","v":537172,"vw":12.751997},{"c":12.62,"h":12.7925,"l":12.42,"n":6821,"o":12.76,"t":"2026-02-04T05:00:00Z","v":580255,"vw":12.573359},{"c":12.5,"h":12.9,"l":12.49,"n":8974,"o":12.49,"t":"2026-02-05T05:00:00Z","v":490042,"vw":12.616588},{"c":13.14,"h":13.27,"l":12.47,"n":8430,"o":12.48,"t":"2026-02-06T05:00:00Z","v":521639,"vw":13.08065},{"c":13.19,"h":13.24,"l":12.9682,"n":6720,"o":13.06,"t":"2026-02-09T05:00:00Z","v":411135,"vw":13.156389},{"c":13.24,"h":13.37,"l":13.05,"n":9243,"o":13.25,"t":"2026-02-10T05:00:00Z","v":635228,"vw":13.232899},{"c":13.58,"h":13.715,"l":13.395,"n":9932,"o":13.46,"t":"2026-02-11T05:00:00Z","v":755743,"vw":13.504796},{"c":13.1,"h":13.63,"l":12.9,"n":10238,"o":13.03,"t":"2026-02-12T05:00:00Z","v":837298,"vw":13.180506},{"c":13.58,"h":13.835,"l":13.16,"n":11811,"o":13.16,"t":"2026-02-13T05:00:00Z","v":1098067,"vw":13.608542},{"c":14.03,"h":14.12,"l":13.615,"n":13108,"o":13.62,"t":"2026-02-17T05:00:00Z","v":1239049,"vw":13.873292},{"c":14.61,"h":14.746,"l":14.18,"n":16772,"o":14.39,"t":"2026-02-18T05:00:00Z","v":1353412,"vw":14.543854},{"c":14.88,"h":14.93,"l":14.3801,"n":11462,"o":14.63,"t":"2026-02-19T05:00:00Z","v":960691,"vw":14.787667},{"c":15.13,"h":15.135,"l":14.635,"n":8888,"o":14.85,"t":"2026-02-20T05:00:00Z","v":602619,"vw":14.974052},{"c":14.96,"h":15.02,"l":14.68,"n":9073,"o":14.91,"t":"2026-02-23T05:00:00Z","v":678681,"vw":14.898497},{"c":15.33,"h":15.37,"l":14.97,"n":9248,"o":15,"t":"2026-02-24T05:00:00Z","v":682511,"vw":15.219239},{"c":15.6,"h":15.63,"l":15.13,"n":9227,"o":15.33,"t":"2026-02-25T05:00:00Z","v":582001,"vw":15.480324},{"c":15.96,"h":16,"l":15.41,"n":13745,"o":15.49,"t":"2026-02-26T05:00:00Z","v":1120585,"vw":15.863005},{"c":16.38,"h":16.47,"l":15.8665,"n":13978,"o":16,"t":"2026-02-27T05:00:00Z","v":1109837,"vw":16.248665},{"c":16.71,"h":16.91,"l":15.87,"n":18448,"o":16.73,"t":"2026-03-02T05:00:00Z","v":1240334,"vw":16.481512},{"c":16.47,"h":16.565,"l":15.915,"n":14776,"o":16.31,"t":"2026-03-03T05:00:00Z","v":865108,"vw":16.354623},{"c":16.6,"h":16.685,"l":16.1713,"n":11678,"o":16.26,"t":"2026-03-04T05:00:00Z","v":611019,"vw":16.566522},{"c":16.13,"h":16.54,"l":15.87,"n":13634,"o":16.5,"t":"2026-03-05T05:00:00Z","v":1031199,"vw":16.046061},{"c":15.95,"h":16.21,"l":15.59,"n":12305,"o":16,"t":"2026-03-06T05:00:00Z","v":663031,"vw":15.894849},{"c":15.79,"h":16.1,"l":15.75,"n":19960,"o":16,"t":"2026-03-09T04:00:00Z","v":1383916,"vw":15.943638},{"c":15.4,"h":15.93,"l":15.29,"n":12435,"o":15.79,"t":"2026-03-10T04:00:00Z","v":901156,"vw":15.519871},{"c":15.32,"h":15.595,"l":15.1,"n":11525,"o":15.49,"t":"2026-03-11T04:00:00Z","v":826326,"vw":15.315336},{"c":14.07,"h":15.22,"l":14.07,"n":14751,"o":15.22,"t":"2026-03-12T04:00:00Z","v":1007617,"vw":14.423043},{"c":13.64,"h":14.1,"l":13.4417,"n":10746,"o":14.02,"t":"2026-03-13T04:00:00Z","v":862728,"vw":13.718341},{"c":14.28,"h":14.34,"l":13.822,"n":11556,"o":13.86,"t":"2026-03-16T04:00:00Z","v":847978,"vw":14.146839},{"c":14.15,"h":14.355,"l":13.94,"n":10287,"o":14.33,"t":"2026-03-17T04:00:00Z","v":624495,"vw":14.145242},{"c":14.45,"h":14.7488,"l":14.17,"n":12386,"o":14.31,"t":"2026-03-18T04:00:00Z","v":1075417,"vw":14.46148},{"c":14.95,"h":15.145,"l":14.11,"n":8972,"o":14.24,"t":"2026-03-19T04:00:00Z","v":565610,"vw":14.870357},{"c":14.65,"h":15.03,"l":14.52,"n":7040,"o":15.03,"t":"2026-03-20T04:00:00Z","v":633453,"vw":14.700899},{"c":15.1,"h":15.15,"l":14.34,"n":11146,"o":14.34,"t":"2026-03-23T04:00:00Z","v":621837,"vw":14.967454},{"c":15.9,"h":15.98,"l":15.22,"n":8688,"o":15.33,"t":"2026-03-24T04:00:00Z","v":576650,"vw":15.732711},{"c":15.29,"h":15.85,"l":15.138,"n":8083,"o":15.85,"t":"2026-03-25T04:00:00Z","v":466222,"vw":15.376823},{"c":15.22,"h":15.605,"l":15.15,"n":8855,"o":15.35,"t":"2026-03-26T04:00:00Z","v":612091,"vw":15.345663},{"c":15.18,"h":15.465,"l":15,"n":11464,"o":15.14,"t":"2026-03-27T04:00:00Z","v":801130,"vw":15.174944},{"c":14.99,"h":15.42,"l":14.87,"n":8825,"o":15.32,"t":"2026-03-30T04:00:00Z","v":544781,"vw":15.09089},{"c":15.25,"h":15.49,"l":15.11,"n":6841,"o":15.15,"t":"2026-03-31T04:00:00Z","v":403624,"vw":15.273272},{"c":15.22,"h":15.45,"l":15.18,"n":8356,"o":15.34,"t":"2026-04-01T04:00:00Z","v":469177,"vw":15.269147},{"c":15.75,"h":15.825,"l":15.1007,"n":6974,"o":15.16,"t":"2026-04-02T04:00:00Z","v":411533,"vw":15.641649},{"c":15.74,"h":15.86,"l":15.54,"n":6661,"o":15.74,"t":"2026-04-06T04:00:00Z","v":435151,"vw":15.72553},{"c":15.27,"h":15.974,"l":15.24,"n":9323,"o":15.74,"t":"2026-04-07T04:00:00Z","v":632510,"vw":15.484333},{"c":15.46,"h":15.47,"l":14.91,"n":9448,"o":14.95,"t":"2026-04-08T04:00:00Z","v":474942,"vw":15.309794},{"c":15.44,"h":15.77,"l":15.33,"n":8792,"o":15.53,"t":"2026-04-09T04:00:00Z","v":498904,"vw":15.49659},{"c":15.48,"h":15.49,"l":15.0505,"n":6690,"o":15.28,"t":"2026-04-10T04:00:00Z","v":520684,"vw":15.342019},{"c":15.71,"h":16.01,"l":15.52,"n":9585,"o":15.54,"t":"2026-04-13T04:00:00Z","v":611604,"vw":15.764124},{"c":15.28,"h":15.82,"l":15.205,"n":7574,"o":15.73,"t":"2026-04-14T04:00:00Z","v":474897,"vw":15.403999},{"c":15.47,"h":15.92,"l":15.38,"n":8610,"o":15.79,"t":"2026-04-15T04:00:00Z","v":479160,"vw":15.552381},{"c":15.47,"h":15.6,"l":15.305,"n":8631,"o":15.39,"t":"2026-04-16T04:00:00Z","v":468968,"vw":15.451319},{"c":15.89,"h":16.2,"l":15.34,"n":10312,"o":15.7,"t":"2026-04-17T04:00:00Z","v":832950,"vw":15.900264},{"c":15.88,"h":16.01,"l":15.4,"n":10424,"o":15.66,"t":"2026-04-20T04:00:00Z","v":582339,"vw":15.85325},{"c":15.49,"h":16,"l":15.38,"n":7833,"o":15.98,"t":"2026-04-21T04:00:00Z","v":608286,"vw":15.570723},{"c":16.24,"h":16.36,"l":15.42,"n":11920,"o":15.7,"t":"2026-04-22T04:00:00Z","v":849869,"vw":16.032759},{"c":16.2,"h":16.61,"l":16.175,"n":8802,"o":16.37,"t":"2026-04-23T04:00:00Z","v":526880,"vw":16.287198},{"c":16.76,"h":16.77,"l":16.08,"n":8749,"o":16.33,"t":"2026-04-24T04:00:00Z","v":526013,"vw":16.509248},{"c":16.98,"h":17.1,"l":16.36,"n":10729,"o":16.74,"t":"2026-04-27T04:00:00Z","v":621346,"vw":16.886038},{"c":17.13,"h":17.39,"l":16.93,"n":8462,"o":17.22,"t":"2026-04-28T04:00:00Z","v":439002,"vw":17.111876},{"c":17.84,"h":18,"l":17.57,"n":11276,"o":17.62,"t":"2026-04-29T04:00:00Z","v":749451,"vw":17.789615},{"c":17.72,"h":17.85,"l":17.49,"n":10013,"o":17.7,"t":"2026-04-30T04:00:00Z","v":552120,"vw":17.670763},{"c":18.14,"h":18.17,"l":17.5,"n":9458,"o":17.8,"t":"2026-05-01T04:00:00Z","v":545179,"vw":17.936215},{"c":18.55,"h":18.57,"l":18.05,"n":8953,"o":18.07,"t":"2026-05-04T04:00:00Z","v":595226,"vw":18.428648},{"c":19.06,"h":19.2,"l":18.09,"n":14671,"o":18.29,"t":"2026-05-05T04:00:00Z","v":1227178,"vw":18.718741},{"c":18.79,"h":19.18,"l":18.49,"n":15575,"o":18.62,"t":"2026-05-06T04:00:00Z","v":839970,"vw":18.806519},{"c":18.87,"h":19.62,"l":18.31,"n":12735,"o":19.47,"t":"2026-05-07T04:00:00Z","v":857284,"vw":18.848787},{"c":19.53,"h":19.6,"l":18.82,"n":9968,"o":18.84,"t":"2026-05-08T04:00:00Z","v":610683,"vw":19.353118},{"c":19.12,"h":20.025,"l":19.1,"n":16849,"o":19.85,"t":"2026-05-11T04:00:00Z","v":1049957,"vw":19.375983},{"c":18.96,"h":19.1299,"l":18.7,"n":10099,"o":19.1,"t":"2026-05-12T04:00:00Z","v":663228,"vw":18.929198},{"c":18.75,"h":19.03,"l":18.1419,"n":15665,"o":19.02,"t":"2026-05-13T04:00:00Z","v":878793,"vw":18.523249},{"c":18.76,"h":18.95,"l":18.48,"n":8165,"o":18.61,"t":"2026-05-14T04:00:00Z","v":471858,"vw":18.728215},{"c":18.93,"h":19.0499,"l":18.54,"n":8970,"o":18.64,"t":"2026-05-15T04:00:00Z","v":653492,"vw":18.901992},{"c":19.27,"h":19.93,"l":18.97,"n":15175,"o":19.03,"t":"2026-05-18T04:00:00Z","v":1701313,"vw":19.548472},{"c":18.84,"h":19.6,"l":18.74,"n":12479,"o":19.4,"t":"2026-05-19T04:00:00Z","v":843517,"vw":19.073451},{"c":19.68,"h":19.69,"l":18.86,"n":10814,"o":18.93,"t":"2026-05-20T04:00:00Z","v":889926,"vw":19.480184},{"c":19.29,"h":19.93,"l":19.23,"n":9966,"o":19.54,"t":"2026-05-21T04:00:00Z","v":501088,"vw":19.43576},{"c":18.83,"h":19.3,"l":18.61,"n":11306,"o":19.3,"t":"2026-05-22T04:00:00Z","v":612386,"vw":18.873852},{"c":18.43,"h":18.92,"l":18.3,"n":13514,"o":18.62,"t":"2026-05-26T04:00:00Z","v":680281,"vw":18.469399},{"c":17.69,"h":18.39,"l":17.61,"n":9875,"o":18.37,"t":"2026-05-27T04:00:00Z","v":657159,"vw":17.852191},{"c":16.62,"h":17.71,"l":16.52,"n":11887,"o":17.68,"t":"2026-05-28T04:00:00Z","v":876901,"vw":16.787911},{"c":16.08,"h":16.195,"l":15.81,"n":9188,"o":16.16,"t":"2026-05-29T04:00:00Z","v":659906,"vw":16.055737},{"c":16.4,"h":16.6,"l":15.9,"n":8755,"o":16.03,"t":"2026-06-01T04:00:00Z","v":511359,"vw":16.340058},{"c":16.19,"h":16.56,"l":16.07,"n":7117,"o":16.45,"t":"2026-06-02T04:00:00Z","v":408968,"vw":16.217657},{"c":15.97,"h":16.27,"l":15.9,"n":7001,"o":16.2,"t":"2026-06-03T04:00:00Z","v":409276,"vw":16.034479},{"c":15.97,"h":16.15,"l":15.81,"n":7456,"o":15.94,"t":"2026-06-04T04:00:00Z","v":445879,"vw":15.92472},{"c":16.44,"h":16.53,"l":15.89,"n":6894,"o":15.89,"t":"2026-06-05T04:00:00Z","v":571174,"vw":16.398204},{"c":16.44,"h":16.66,"l":16.16,"n":7485,"o":16.53,"t":"2026-06-08T04:00:00Z","v":474033,"vw":16.441923},{"c":16.47,"h":16.6407,"l":16.26,"n":9266,"o":16.43,"t":"2026-06-09T04:00:00Z","v":664627,"vw":16.446473},{"c":16.43,"h":16.88,"l":16.28,"n":8892,"o":16.56,"t":"2026-06-10T04:00:00Z","v":574557,"vw":16.499645},{"c":16.38,"h":17.12,"l":16.36,"n":8845,"o":16.76,"t":"2026-06-11T04:00:00Z","v":625615,"vw":16.680885},{"c":17.08,"h":17.14,"l":16.08,"n":8949,"o":16.15,"t":"2026-06-12T04:00:00Z","v":583680,"vw":16.947761},{"c":16.86,"h":17.22,"l":16.53,"n":9534,"o":17.06,"t":"2026-06-15T04:00:00Z","v":609404,"vw":16.825125},{"c":16.78,"h":17.12,"l":16.41,"n":7399,"o":16.87,"t":"2026-06-16T04:00:00Z","v":546175,"vw":16.72018},{"c":16.6,"h":16.9101,"l":16.37,"n":6011,"o":16.78,"t":"2026-06-17T04:00:00Z","v":338001,"vw":16.605722},{"c":17.07,"h":17.08,"l":16.18,"n":8690,"o":16.4,"t":"2026-06-18T04:00:00Z","v":906354,"vw":16.799217},{"c":17.56,"h":17.685,"l":17.01,"n":9167,"o":17.02,"t":"2026-06-22T04:00:00Z","v":684559,"vw":17.49895},{"c":17.89,"h":17.955,"l":17.134,"n":7790,"o":17.44,"t":"2026-06-23T04:00:00Z","v":571498,"vw":17.792605},{"c":16.94,"h":17.78,"l":16.93,"n":7105,"o":17.68,"t":"2026-06-24T04:00:00Z","v":577217,"vw":17.191234},{"c":15.93,"h":17.03,"l":15.7,"n":10472,"o":16.97,"t":"2026-06-25T04:00:00Z","v":623137,"vw":16.206898},{"c":15.12,"h":15.83,"l":14.5,"n":17014,"o":15.83,"t":"2026-06-26T04:00:00Z","v":1653904,"vw":15.088934},{"c":14.39,"h":15.3,"l":14.375,"n":14646,"o":15.08,"t":"2026-06-29T04:00:00Z","v":1193778,"vw":14.560456},{"c":14.01,"h":14.46,"l":13.84,"n":13145,"o":14.31,"t":"2026-06-30T04:00:00Z","v":907288,"vw":14.01651},{"c":14.25,"h":14.38,"l":13.81,"n":11526,"o":13.81,"t":"2026-07-01T04:00:00Z","v":775362,"vw":14.222073},{"c":14.86,"h":15.23,"l":14.65,"n":15486,"o":14.75,"t":"2026-07-02T04:00:00Z","v":968977,"vw":15.050467},{"c":15.22,"h":15.67,"l":14.66,"n":9174,"o":14.86,"t":"2026-07-06T04:00:00Z","v":552849,"vw":15.347232},{"c":15.45,"h":15.53,"l":15.04,"n":8190,"o":15.04,"t":"2026-07-07T04:00:00Z","v":494612,"vw":15.420384},{"c":15.99,"h":16.12,"l":15.52,"n":8724,"o":15.65,"t":"2026-07-08T04:00:00Z","v":525924,"vw":15.931576},{"c":15.32,"h":15.89,"l":14.925,"n":9838,"o":15.83,"t":"2026-07-09T04:00:00Z","v":501231,"vw":15.251765},{"c":16.39,"h":16.45,"l":15.46,"n":11153,"o":15.58,"t":"2026-07-10T04:00:00Z","v":922429,"vw":16.140161},{"c":15.83,"h":16.71,"l":15.8,"n":9652,"o":16.62,"t":"2026-07-13T04:00:00Z","v":666884,"vw":16.118881},{"c":16.18,"h":16.52,"l":16.07,"n":8803,"o":16.07,"t":"2026-07-14T04:00:00Z","v":459241,"vw":16.250449},{"c":16.03,"h":16.3625,"l":15.56,"n":9665,"o":15.89,"t":"2026-07-15T04:00:00Z","v":546309,"vw":15.905618},{"c":15.78,"h":16.23,"l":15.68,"n":8155,"o":16.03,"t":"2026-07-16T04:00:00Z","v":507211,"vw":15.902601},{"c":15.4,"h":15.65,"l":15.17,"n":6859,"o":15.62,"t":"2026-07-17T04:00:00Z","v":414523,"vw":15.384345},{"c":15.82,"h":16.09,"l":15.63,"n":7366,"o":15.63,"t":"2026-07-20T04:00:00Z","v":429818,"vw":15.887014},{"c":16.29,"h":16.47,"l":15.94,"n":5277,"o":16.01,"t":"2026-07-21T04:00:00Z","v":333246,"vw":16.291361},{"c":16.04,"h":16.41,"l":15.9625,"n":7285,"o":16.29,"t":"2026-07-22T04:00:00Z","v":417686,"vw":16.120567},{"c":16.58,"h":16.69,"l":16.07,"n":10162,"o":16.14,"t":"2026-07-23T04:00:00Z","v":732196,"vw":16.505861},{"c":16.61,"h":17.03,"l":16.45,"n":7490,"o":16.66,"t":"2026-07-24T04:00:00Z","v":422238,"vw":16.64482},{"c":16.39,"h":16.64,"l":16.2,"n":8358,"o":16.3,"t":"2026-07-27T04:00:00Z","v":556659,"vw":16.425343},{"c":16.39,"h":16.81,"l":16.27,"n":10092,"o":16.36,"t":"2026-07-28T04:00:00Z","v":616553,"vw":16.443481},{"c":16.75,"h":17.39,"l":16.28,"n":14382,"o":17.39,"t":"2026-07-29T04:00:00Z","v":901372,"vw":16.711399},{"c":17.23,"h":17.33,"l":16.62,"n":11347,"o":16.77,"t":"2026-07-30T04:00:00Z","v":574311,"vw":17.158854},{"c":17.39,"h":17.66,"l":17.105,"n":11334,"o":17.21,"t":"2026-07-31T04:00:00Z","v":596683,"vw":17.385384},{"c":17.44,"h":17.63,"l":16.94,"n":18540,"o":17.49,"t":"2026-08-03T04:00:00Z","v":816475,"vw":17.388373},{"c":16.91,"h":17.4598,"l":16.79,"n":17524,"o":17.16,"t":"2026-08-04T04:00:00Z","v":735070,"vw":16.941273},{"c":16.44,"h":17.4199,"l":16.41,"n":9559,"o":17.24,"t":"2026-08-05T04:00:00Z","v":570315,"vw":16.660979},{"c":17.02,"h":17.24,"l":16.84,"n":11495,"o":16.84,"t":"2026-08-06T04:00:00Z","v":558440,"vw":17.029388},{"c":16.71,"h":17.33,"l":16.545,"n":7222,"o":17.1,"t":"2026-08-07T04:00:00Z","v":365664,"vw":16.743851},{"c":16.39,"h":16.86,"l":16.36,"n":11014,"o":16.75,"t":"2026-08-10T04:00:00Z","v":505655,"vw":16.541341},{"c":16.21,"h":16.4881,"l":15.92,"n":9197,"o":16.46,"t":"2026-08-11T04:00:00Z","v":580704,"vw":16.165635},{"c":16.67,"h":16.82,"l":15.92,"n":8927,"o":16.04,"t":"2026-08-12T04:00:00Z","v":447393,"vw":16.467838},{"c":17.31,"h":17.5,"l":16.77,"n":9030,"o":16.77,"t":"2026-08-13T04:00:00Z","v":427752,"vw":17.314203},{"c":17.61,"h":17.72,"l":17.33,"n":8880,"o":17.39,"t":"2026-08-14T04:00:00Z","v":462036,"vw":17.584309},{"c":18.07,"h":18.32,"l":17.6058,"n":10141,"o":17.81,"t":"2026-08-17T04:00:00Z","v":610979,"vw":18.049259},{"c":18.01,"h":18.2,"l":17.75,"n":9102,"o":18.17,"t":"2026-08-18T04:00:00Z","v":614070,"vw":18.037722},{"c":18.39,"h":18.6,"l":18.17,"n":7781,"o":18.27,"t":"2026-08-19T04:00:00Z","v":394352,"vw":18.36438},{"c":18.19,"h":18.44,"l":18.02,"n":6840,"o":18.33,"t":"2026-08-20T04:00:00Z","v":426966,"vw":18.22023},{"c":18.4,"h":18.91,"l":18.29,"n":9794,"o":18.4,"t":"2026-08-21T04:00:00Z","v":909202,"vw":18.525682},{"c":18.25,"h":18.62,"l":18.13,"n":9940,"o":18.29,"t":"2026-08-24T04:00:00Z","v":646122,"vw":18.321561},{"c":17.99,"h":18.3899,"l":17.87,"n":8456,"o":18.08,"t":"2026-08-25T04:00:00Z","v":560127,"vw":18.040093},{"c":16.98,"h":17.85,"l":16.88,"n":10977,"o":17.85,"t":"2026-08-26T04:00:00Z","v":876318,"vw":17.155484},{"c":17.66,"h":17.93,"l":17.32,"n":10822,"o":17.32,"t":"2026-08-27T04:00:00Z","v":991885,"vw":17.738765},{"c":17.36,"h":17.44,"l":16.61,"n":10526,"o":16.78,"t":"2026-08-28T04:00:00Z","v":961549,"vw":17.211597},{"c":17.39,"h":17.75,"l":17.1,"n":7484,"o":17.62,"t":"2026-08-31T04:00:00Z","v":611669,"vw":17.359165},{"c":17.68,"h":17.76,"l":17.37,"n":10599,"o":17.55,"t":"2026-09-01T04:00:00Z","v":729621,"vw":17.624676},{"c":18.07,"h":18.12,"l":17.48,"n":7571,"o":17.67,"t":"2026-09-02T04:00:00Z","v":537305,"vw":17.926017},{"c":18.02,"h":18.27,"l":17.7,"n":8321,"o":18.05,"t":"2026-09-03T04:00:00Z","v":677814,"vw":18.002738},{"c":18.17,"h":18.395,"l":17.86,"n":9087,"o":18.02,"t":"2026-09-04T04:00:00Z","v":549155,"vw":18.093365},{"c":17.99,"h":18.34,"l":17.79,"n":8013,"o":18.34,"t":"2026-09-08T04:00:00Z","v":422364,"vw":18.027371},{"c":18.23,"h":18.4,"l":17.635,"n":8351,"o":18.13,"t":"2026-09-09T04:00:00Z","v":531578,"vw":18.168947},{"c":18.46,"h":18.61,"l":18.21,"n":7422,"o":18.39,"t":"2026-09-10T04:00:00Z","v":377354,"vw":18.429463},{"c":18.67,"h":18.92,"l":18.435,"n":9289,"o":18.5,"t":"2026-09-11T04:00:00Z","v":574121,"vw":18.634256},{"c":18.75,"h":18.86,"l":18.44,"n":7775,"o":18.85,"t":"2026-09-14T04:00:00Z","v":426849,"vw":18.700168},{"c":18.74,"h":19.09,"l":18.49,"n":10626,"o":18.75,"t":"2026-09-15T04:00:00Z","v":686440,"vw":18.728589},{"c":19.06,"h":19.33,"l":18.79,"n":11135,"o":18.81,"t":"2026-09-16T04:00:00Z","v":718060,"vw":19.115385},{"c":19,"h":19.37,"l":18.95,"n":10283,"o":19.01,"t":"2026-09-17T04:00:00Z","v":540826,"vw":19.119242},{"c":19.05,"h":19.2699,"l":18.82,"n":6408,"o":19.06,"t":"2026-09-18T04:00:00Z","v":676297,"vw":19.024192},{"c":18.6,"h":19.175,"l":18.49,"n":8340,"o":18.73,"t":"2026-09-21T04:00:00Z","v":476637,"vw":18.671803},{"c":17.77,"h":18.47,"l":17.77,"n":11342,"o":18.21,"t":"2026-09-22T04:00:00Z","v":817912,"vw":18.022837},{"c":17.61,"h":17.865,"l":17.2,"n":8368,"o":17.83,"t":"2026-09-23T04:00:00Z","v":458452,"vw":17.554255},{"c":17.83,"h":17.985,"l":17.38,"n":8542,"o":17.58,"t":"2026-09-24T04:00:00Z","v":646984,"vw":17.798155},{"c":17.85,"h":18.01,"l":17.52,"n":6549,"o":17.79,"t":"2026-09-25T04:00:00Z","v":389046,"vw":17.791802},{"c":18.15,"h":18.3599,"l":17.815,"n":11654,"o":18.15,"t":"2026-09-28T04:00:00Z","v":933902,"vw":18.093603},{"c":18.44,"h":18.6,"l":18,"n":9967,"o":18,"t":"2026-09-29T04:00:00Z","v":714018,"vw":18.413837},{"c":18.66,"h":19.2,"l":18.53,"n":11361,"o":18.69,"t":"2026-09-30T04:00:00Z","v":853495,"vw":18.704471},{"c":19.25,"h":19.28,"l":18.37,"n":9414,"o":18.5,"t":"2026-10-01T04:00:00Z","v":709001,"vw":19.082001},{"c":19.3,"h":19.31,"l":18.84,"n":9135,"o":19.06,"t":"2026-10-02T04:00:00Z","v":526012,"vw":19.168582},{"c":19.34,"h":19.9025,"l":18.9,"n":10123,"o":19.75,"t":"2026-10-05T04:00:00Z","v":687839,"vw":19.321333},{"c":18.82,"h":19.23,"l":18.701,"n":7727,"o":19.23,"t":"2026-10-06T04:00:00Z","v":539283,"vw":18.910924},{"c":18.48,"h":19.47,"l":18.36,"n":12104,"o":18.97,"t":"2026-10-07T04:00:00Z","v":828369,"vw":18.726775},{"c":19.47,"h":19.52,"l":18.71,"n":13412,"o":18.86,"t":"2026-10-08T04:00:00Z","v":1318418,"vw":19.216479},{"c":19.28,"h":19.7362,"l":19.21,"n":8446,"o":19.55,"t":"2026-10-09T04:00:00Z","v":541291,"vw":19.455872},{"c":19.82,"h":20.12,"l":19.62,"n":10284,"o":19.79,"t":"2026-10-12T04:00:00Z","v":709339,"vw":19.855663},{"c":20.13,"h":20.15,"l":19.66,"n":8869,"o":19.66,"t":"2026-10-13T04:00:00Z","v":501956,"vw":20.023433},{"c":19.67,"h":20.6,"l":19.2,"n":14003,"o":20.2,"t":"2026-10-14T04:00:00Z","v":917880,"vw":19.757913},{"c":18.98,"h":19.72,"l":18.82,"n":13071,"o":19,"t":"2026-10-15T04:00:00Z","v":755481,"vw":19.049164},{"c":18.93,"h":19.45,"l":18.8,"n":10446,"o":19.37,"t":"2026-10-16T04:00:00Z","v":669861,"vw":18.993788},{"c":18.5,"h":19.38,"l":18,"n":13925,"o":19.05,"t":"2026-10-19T04:00:00Z","v":871693,"vw":18.405472},{"c":18.87,"h":18.93,"l":18.33,"n":9984,"o":18.52,"t":"2026-10-20T04:00:00Z","v":830287,"vw":18.786958},{"c":19.62,"h":19.63,"l":18.775,"n":8900,"o":18.88,"t":"2026-10-21T04:00:00Z","v":567675,"vw":19.438072},{"c":19.34,"h":19.719,"l":18.8502,"n":7483,"o":19.41,"t":"2026-10-22T04:00:00Z","v":418603,"vw":19.369238}],"volatilityBars":[{"c":18.25,"h":18.5,"l":18.25,"n":8,"o":18.5,"t":"2026-09-22T11:00:00Z","v":747,"vw":18.370385},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-09-22T13:00:00Z","v":400,"vw":18.4},{"c":18.25,"h":18.29,"l":18.25,"n":6,"o":18.29,"t":"2026-09-22T13:15:00Z","v":846,"vw":18.2646},{"c":18.01,"h":18.21,"l":17.7866,"n":415,"o":18.21,"t":"2026-09-22T13:30:00Z","v":61661,"vw":18.004656},{"c":18.2,"h":18.251,"l":18,"n":253,"o":18.01,"t":"2026-09-22T13:45:00Z","v":18810,"vw":18.190866},{"c":18.175,"h":18.34,"l":18.15,"n":411,"o":18.23,"t":"2026-09-22T14:00:00Z","v":29978,"vw":18.222295},{"c":18.26,"h":18.47,"l":18.15,"n":412,"o":18.155,"t":"2026-09-22T14:15:00Z","v":35170,"vw":18.253263},{"c":18.25,"h":18.3,"l":18.1534,"n":395,"o":18.23,"t":"2026-09-22T14:30:00Z","v":23759,"vw":18.230771},{"c":18.32,"h":18.34,"l":18.18,"n":433,"o":18.24,"t":"2026-09-22T14:45:00Z","v":44309,"vw":18.254472},{"c":18.33,"h":18.45,"l":18.29,"n":375,"o":18.29,"t":"2026-09-22T15:00:00Z","v":14980,"vw":18.362878},{"c":18.21,"h":18.3,"l":18.21,"n":246,"o":18.3,"t":"2026-09-22T15:15:00Z","v":11640,"vw":18.250277},{"c":18.2252,"h":18.24,"l":18.215,"n":304,"o":18.215,"t":"2026-09-22T15:30:00Z","v":18323,"vw":18.233078},{"c":18.25,"h":18.26,"l":18.215,"n":307,"o":18.22,"t":"2026-09-22T15:45:00Z","v":28132,"vw":18.238377},{"c":18.1,"h":18.26,"l":18.1,"n":262,"o":18.26,"t":"2026-09-22T16:00:00Z","v":17771,"vw":18.171244},{"c":18.1,"h":18.15,"l":18.0752,"n":178,"o":18.12,"t":"2026-09-22T16:15:00Z","v":8495,"vw":18.112694},{"c":18.12,"h":18.12,"l":18.07,"n":255,"o":18.12,"t":"2026-09-22T16:30:00Z","v":10712,"vw":18.088284},{"c":17.97,"h":18.1,"l":17.93,"n":271,"o":18.1,"t":"2026-09-22T16:45:00Z","v":14539,"vw":17.9919},{"c":18,"h":18,"l":17.92,"n":320,"o":17.96,"t":"2026-09-22T17:00:00Z","v":9828,"vw":17.959452},{"c":17.98,"h":18.05,"l":17.97,"n":328,"o":18.02,"t":"2026-09-22T17:15:00Z","v":14338,"vw":18.009525},{"c":17.99,"h":18.02,"l":17.95,"n":298,"o":17.98,"t":"2026-09-22T17:30:00Z","v":13472,"vw":17.972636},{"c":17.945,"h":18.01,"l":17.93,"n":460,"o":17.99,"t":"2026-09-22T17:45:00Z","v":27122,"vw":17.966486},{"c":18.04,"h":18.07,"l":17.98,"n":289,"o":17.99,"t":"2026-09-22T18:00:00Z","v":13034,"vw":18.023696},{"c":18.05,"h":18.1,"l":18.01,"n":274,"o":18.035,"t":"2026-09-22T18:15:00Z","v":11393,"vw":18.04857},{"c":18.04,"h":18.08,"l":18.04,"n":305,"o":18.055,"t":"2026-09-22T18:30:00Z","v":11807,"vw":18.04944},{"c":18.03,"h":18.0635,"l":18,"n":424,"o":18.04,"t":"2026-09-22T18:45:00Z","v":26586,"vw":18.033775},{"c":18.035,"h":18.06,"l":17.97,"n":616,"o":18.01,"t":"2026-09-22T19:00:00Z","v":77057,"vw":17.990047},{"c":18.03,"h":18.06,"l":17.99,"n":382,"o":18.03,"t":"2026-09-22T19:15:00Z","v":16694,"vw":18.017209},{"c":17.95,"h":18.04,"l":17.95,"n":461,"o":18.025,"t":"2026-09-22T19:30:00Z","v":22927,"vw":18.012935},{"c":17.77,"h":17.98,"l":17.77,"n":1847,"o":17.95,"t":"2026-09-22T19:45:00Z","v":121711,"vw":17.833057},{"c":17.77,"h":17.77,"l":17.77,"n":9,"o":17.77,"t":"2026-09-22T20:00:00Z","v":89639,"vw":17.77},{"c":18.0102,"h":18.0102,"l":17.89,"n":5,"o":17.92,"t":"2026-09-22T20:45:00Z","v":448,"vw":17.935884},{"c":17.8986,"h":17.8986,"l":17.8986,"n":1,"o":17.8986,"t":"2026-09-22T22:00:00Z","v":100,"vw":17.8986},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-09-22T22:30:00Z","v":201,"vw":17.88},{"c":17.61,"h":17.61,"l":17.59,"n":8,"o":17.59,"t":"2026-09-22T23:15:00Z","v":776,"vw":17.606923},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-09-23T08:00:00Z","v":100,"vw":17.27},{"c":17.22,"h":17.865,"l":17.22,"n":499,"o":17.83,"t":"2026-09-23T13:30:00Z","v":36857,"vw":17.495994},{"c":17.38,"h":17.38,"l":17.2,"n":294,"o":17.23,"t":"2026-09-23T13:45:00Z","v":12366,"vw":17.295625},{"c":17.445,"h":17.61,"l":17.3707,"n":265,"o":17.48,"t":"2026-09-23T14:00:00Z","v":20182,"vw":17.484048},{"c":17.59,"h":17.615,"l":17.46,"n":286,"o":17.47,"t":"2026-09-23T14:15:00Z","v":14701,"vw":17.554017},{"c":17.545,"h":17.57,"l":17.48,"n":188,"o":17.57,"t":"2026-09-23T14:30:00Z","v":10145,"vw":17.516329},{"c":17.545,"h":17.55,"l":17.47,"n":199,"o":17.55,"t":"2026-09-23T14:45:00Z","v":9091,"vw":17.509337},{"c":17.535,"h":17.56,"l":17.52,"n":171,"o":17.55,"t":"2026-09-23T15:00:00Z","v":6463,"vw":17.5368},{"c":17.46,"h":17.56,"l":17.46,"n":231,"o":17.55,"t":"2026-09-23T15:15:00Z","v":8388,"vw":17.514575},{"c":17.52,"h":17.54,"l":17.48,"n":202,"o":17.48,"t":"2026-09-23T15:30:00Z","v":10546,"vw":17.51503},{"c":17.49,"h":17.52,"l":17.47,"n":128,"o":17.52,"t":"2026-09-23T15:45:00Z","v":4096,"vw":17.487632},{"c":17.575,"h":17.59,"l":17.49,"n":222,"o":17.49,"t":"2026-09-23T16:00:00Z","v":8907,"vw":17.521309},{"c":17.6969,"h":17.6969,"l":17.61,"n":195,"o":17.61,"t":"2026-09-23T16:15:00Z","v":7436,"vw":17.641967},{"c":17.73,"h":17.755,"l":17.7,"n":211,"o":17.7,"t":"2026-09-23T16:30:00Z","v":6819,"vw":17.734158},{"c":17.64,"h":17.79,"l":17.625,"n":295,"o":17.73,"t":"2026-09-23T16:45:00Z","v":11448,"vw":17.723569},{"c":17.66,"h":17.68,"l":17.59,"n":96,"o":17.6,"t":"2026-09-23T17:00:00Z","v":2957,"vw":17.63353},{"c":17.68,"h":17.68,"l":17.632,"n":183,"o":17.64,"t":"2026-09-23T17:15:00Z","v":4416,"vw":17.658487},{"c":17.71,"h":17.71,"l":17.64,"n":175,"o":17.7,"t":"2026-09-23T17:30:00Z","v":4718,"vw":17.68017},{"c":17.615,"h":17.68,"l":17.61,"n":120,"o":17.68,"t":"2026-09-23T17:45:00Z","v":5488,"vw":17.638226},{"c":17.53,"h":17.62,"l":17.53,"n":151,"o":17.62,"t":"2026-09-23T18:00:00Z","v":4788,"vw":17.565862},{"c":17.51,"h":17.55,"l":17.51,"n":174,"o":17.51,"t":"2026-09-23T18:15:00Z","v":4371,"vw":17.526517},{"c":17.52,"h":17.55,"l":17.5001,"n":161,"o":17.51,"t":"2026-09-23T18:30:00Z","v":6425,"vw":17.514097},{"c":17.55,"h":17.5899,"l":17.5,"n":268,"o":17.54,"t":"2026-09-23T18:45:00Z","v":63147,"vw":17.555655},{"c":17.49,"h":17.54,"l":17.485,"n":288,"o":17.54,"t":"2026-09-23T19:00:00Z","v":10828,"vw":17.519521},{"c":17.5,"h":17.5,"l":17.44,"n":254,"o":17.48,"t":"2026-09-23T19:15:00Z","v":7156,"vw":17.463716},{"c":17.58,"h":17.58,"l":17.5,"n":670,"o":17.51,"t":"2026-09-23T19:30:00Z","v":28424,"vw":17.527955},{"c":17.61,"h":17.61,"l":17.5,"n":1141,"o":17.57,"t":"2026-09-23T19:45:00Z","v":58812,"vw":17.564236},{"c":17.61,"h":17.61,"l":17.61,"n":16,"o":17.61,"t":"2026-09-23T20:00:00Z","v":71275,"vw":17.61},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-23T22:15:00Z","v":100,"vw":17.7},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-09-23T23:15:00Z","v":100,"vw":17.25},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-24T09:15:00Z","v":100,"vw":17.58},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-09-24T11:00:00Z","v":280,"vw":17.81},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-09-24T12:15:00Z","v":100,"vw":17.65},{"c":17.445,"h":17.6395,"l":17.38,"n":183,"o":17.58,"t":"2026-09-24T13:30:00Z","v":16625,"vw":17.548726},{"c":17.64,"h":17.7,"l":17.45,"n":160,"o":17.5,"t":"2026-09-24T13:45:00Z","v":11206,"vw":17.573211},{"c":17.77,"h":17.855,"l":17.665,"n":236,"o":17.67,"t":"2026-09-24T14:00:00Z","v":19592,"vw":17.771295},{"c":17.72,"h":17.77,"l":17.66,"n":214,"o":17.74,"t":"2026-09-24T14:15:00Z","v":8476,"vw":17.720431},{"c":17.6799,"h":17.77,"l":17.65,"n":289,"o":17.72,"t":"2026-09-24T14:30:00Z","v":20459,"vw":17.719713},{"c":17.76,"h":17.785,"l":17.65,"n":192,"o":17.65,"t":"2026-09-24T14:45:00Z","v":10460,"vw":17.7434},{"c":17.89,"h":17.9,"l":17.76,"n":232,"o":17.77,"t":"2026-09-24T15:00:00Z","v":15597,"vw":17.829846},{"c":17.825,"h":17.95,"l":17.82,"n":183,"o":17.88,"t":"2026-09-24T15:15:00Z","v":7990,"vw":17.873893},{"c":17.82,"h":17.88,"l":17.77,"n":238,"o":17.84,"t":"2026-09-24T15:30:00Z","v":9563,"vw":17.838838},{"c":17.855,"h":17.855,"l":17.815,"n":104,"o":17.815,"t":"2026-09-24T15:45:00Z","v":4415,"vw":17.824492},{"c":17.98,"h":17.98,"l":17.82,"n":151,"o":17.83,"t":"2026-09-24T16:00:00Z","v":4568,"vw":17.88877},{"c":17.73,"h":17.97,"l":17.72,"n":662,"o":17.97,"t":"2026-09-24T16:15:00Z","v":24961,"vw":17.806195},{"c":17.68,"h":17.7,"l":17.58,"n":251,"o":17.7,"t":"2026-09-24T16:30:00Z","v":12427,"vw":17.626663},{"c":17.6,"h":17.665,"l":17.6,"n":194,"o":17.665,"t":"2026-09-24T16:45:00Z","v":14201,"vw":17.628793},{"c":17.71,"h":17.72,"l":17.61,"n":132,"o":17.61,"t":"2026-09-24T17:00:00Z","v":4397,"vw":17.667108},{"c":17.75,"h":17.75,"l":17.69,"n":106,"o":17.69,"t":"2026-09-24T17:15:00Z","v":5339,"vw":17.725432},{"c":17.77,"h":17.83,"l":17.77,"n":107,"o":17.77,"t":"2026-09-24T17:30:00Z","v":4821,"vw":17.794453},{"c":17.865,"h":17.865,"l":17.7,"n":179,"o":17.75,"t":"2026-09-24T17:45:00Z","v":9950,"vw":17.773402},{"c":17.84,"h":17.89,"l":17.82,"n":121,"o":17.82,"t":"2026-09-24T18:00:00Z","v":5174,"vw":17.855031},{"c":17.9,"h":17.9,"l":17.81,"n":125,"o":17.81,"t":"2026-09-24T18:15:00Z","v":4425,"vw":17.839032},{"c":17.85,"h":17.88,"l":17.79,"n":356,"o":17.87,"t":"2026-09-24T18:30:00Z","v":15248,"vw":17.838153},{"c":17.94,"h":17.95,"l":17.835,"n":183,"o":17.835,"t":"2026-09-24T18:45:00Z","v":7290,"vw":17.909356},{"c":17.97,"h":17.975,"l":17.93,"n":325,"o":17.94,"t":"2026-09-24T19:00:00Z","v":12452,"vw":17.949981},{"c":17.79,"h":17.985,"l":17.765,"n":316,"o":17.96,"t":"2026-09-24T19:15:00Z","v":15131,"vw":17.887511},{"c":17.715,"h":17.8,"l":17.69,"n":537,"o":17.8,"t":"2026-09-24T19:30:00Z","v":25252,"vw":17.733023},{"c":17.82,"h":17.89,"l":17.715,"n":1729,"o":17.73,"t":"2026-09-24T19:45:00Z","v":88661,"vw":17.821592},{"c":17.83,"h":17.83,"l":17.83,"n":16,"o":17.83,"t":"2026-09-24T20:00:00Z","v":253324,"vw":17.83},{"c":17.973,"h":17.973,"l":17.973,"n":1,"o":17.973,"t":"2026-09-24T20:15:00Z","v":115,"vw":17.973},{"c":17.55,"h":17.79,"l":17.55,"n":166,"o":17.79,"t":"2026-09-25T13:30:00Z","v":13360,"vw":17.717229},{"c":17.745,"h":17.745,"l":17.52,"n":123,"o":17.5601,"t":"2026-09-25T13:45:00Z","v":8733,"vw":17.580977},{"c":17.76,"h":17.79,"l":17.7,"n":93,"o":17.7,"t":"2026-09-25T14:00:00Z","v":5890,"vw":17.73666},{"c":17.78,"h":17.88,"l":17.765,"n":153,"o":17.8,"t":"2026-09-25T14:15:00Z","v":6728,"vw":17.818172},{"c":17.73,"h":17.79,"l":17.73,"n":74,"o":17.78,"t":"2026-09-25T14:30:00Z","v":3094,"vw":17.772711},{"c":17.77,"h":17.77,"l":17.61,"n":193,"o":17.67,"t":"2026-09-25T14:45:00Z","v":9478,"vw":17.674396},{"c":17.84,"h":17.88,"l":17.745,"n":164,"o":17.78,"t":"2026-09-25T15:00:00Z","v":6083,"vw":17.83678},{"c":17.96,"h":17.96,"l":17.86,"n":208,"o":17.86,"t":"2026-09-25T15:15:00Z","v":8713,"vw":17.901271},{"c":18,"h":18,"l":17.94,"n":229,"o":17.95,"t":"2026-09-25T15:30:00Z","v":7851,"vw":17.966418},{"c":17.945,"h":18.01,"l":17.925,"n":152,"o":17.98,"t":"2026-09-25T15:45:00Z","v":8204,"vw":17.964981},{"c":17.69,"h":17.95,"l":17.66,"n":427,"o":17.92,"t":"2026-09-25T16:00:00Z","v":26209,"vw":17.800689},{"c":17.76,"h":17.795,"l":17.6753,"n":170,"o":17.695,"t":"2026-09-25T16:15:00Z","v":5551,"vw":17.738841},{"c":17.655,"h":17.76,"l":17.655,"n":110,"o":17.73,"t":"2026-09-25T16:30:00Z","v":4641,"vw":17.724761},{"c":17.62,"h":17.6463,"l":17.585,"n":183,"o":17.6463,"t":"2026-09-25T16:45:00Z","v":10064,"vw":17.611193},{"c":17.61,"h":17.63,"l":17.5401,"n":94,"o":17.605,"t":"2026-09-25T17:00:00Z","v":4495,"vw":17.587855},{"c":17.64,"h":17.68,"l":17.6,"n":155,"o":17.605,"t":"2026-09-25T17:15:00Z","v":5627,"vw":17.64166},{"c":17.6225,"h":17.66,"l":17.62,"n":159,"o":17.62,"t":"2026-09-25T17:30:00Z","v":8821,"vw":17.643322},{"c":17.68,"h":17.7,"l":17.625,"n":121,"o":17.625,"t":"2026-09-25T17:45:00Z","v":5627,"vw":17.664476},{"c":17.765,"h":17.765,"l":17.68,"n":189,"o":17.69,"t":"2026-09-25T18:00:00Z","v":11526,"vw":17.72309},{"c":17.74,"h":17.77,"l":17.72,"n":119,"o":17.77,"t":"2026-09-25T18:15:00Z","v":5469,"vw":17.736991},{"c":17.73,"h":17.75,"l":17.71,"n":189,"o":17.735,"t":"2026-09-25T18:30:00Z","v":7690,"vw":17.727684},{"c":17.755,"h":17.76,"l":17.705,"n":213,"o":17.73,"t":"2026-09-25T18:45:00Z","v":9792,"vw":17.732649},{"c":17.79,"h":17.805,"l":17.7721,"n":162,"o":17.78,"t":"2026-09-25T19:00:00Z","v":6198,"vw":17.794691},{"c":17.75,"h":17.785,"l":17.72,"n":283,"o":17.785,"t":"2026-09-25T19:15:00Z","v":12695,"vw":17.751467},{"c":17.83,"h":17.83,"l":17.749,"n":365,"o":17.76,"t":"2026-09-25T19:30:00Z","v":17139,"vw":17.780547},{"c":17.86,"h":17.86,"l":17.81,"n":1170,"o":17.83,"t":"2026-09-25T19:45:00Z","v":65599,"vw":17.841093},{"c":17.85,"h":17.85,"l":17.85,"n":15,"o":17.85,"t":"2026-09-25T20:00:00Z","v":85118,"vw":17.85},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-09-28T11:00:00Z","v":137,"vw":18.26},{"c":18.26,"h":18.26,"l":18.03,"n":20,"o":18.03,"t":"2026-09-28T11:15:00Z","v":6532,"vw":18.222194},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-09-28T11:30:00Z","v":620,"vw":18.27},{"c":18.31,"h":18.33,"l":18.14,"n":434,"o":18.15,"t":"2026-09-28T13:30:00Z","v":54542,"vw":18.208362},{"c":18.26,"h":18.3599,"l":18.205,"n":413,"o":18.31,"t":"2026-09-28T13:45:00Z","v":74902,"vw":18.257301},{"c":18.25,"h":18.32,"l":18.225,"n":233,"o":18.27,"t":"2026-09-28T14:00:00Z","v":18716,"vw":18.280441},{"c":18.225,"h":18.26,"l":18.12,"n":283,"o":18.26,"t":"2026-09-28T14:15:00Z","v":17996,"vw":18.205599},{"c":18.13,"h":18.25,"l":18.13,"n":274,"o":18.25,"t":"2026-09-28T14:30:00Z","v":13892,"vw":18.163492},{"c":18.11,"h":18.14,"l":18.09,"n":712,"o":18.14,"t":"2026-09-28T14:45:00Z","v":28130,"vw":18.115674},{"c":18.06,"h":18.13,"l":18.06,"n":398,"o":18.08,"t":"2026-09-28T15:00:00Z","v":17576,"vw":18.101069},{"c":18.12,"h":18.17,"l":18.04,"n":391,"o":18.04,"t":"2026-09-28T15:15:00Z","v":23024,"vw":18.112983},{"c":18.13,"h":18.16,"l":18.1,"n":206,"o":18.1,"t":"2026-09-28T15:30:00Z","v":12723,"vw":18.118423},{"c":18.11,"h":18.14,"l":18.1,"n":250,"o":18.1,"t":"2026-09-28T15:45:00Z","v":14026,"vw":18.118589},{"c":18.135,"h":18.21,"l":18.13,"n":259,"o":18.13,"t":"2026-09-28T16:00:00Z","v":17350,"vw":18.177141},{"c":17.9,"h":18.16,"l":17.9,"n":698,"o":18.16,"t":"2026-09-28T16:15:00Z","v":41377,"vw":18.00964},{"c":17.86,"h":17.89,"l":17.82,"n":274,"o":17.89,"t":"2026-09-28T16:30:00Z","v":16595,"vw":17.84323},{"c":17.9099,"h":17.9099,"l":17.82,"n":177,"o":17.865,"t":"2026-09-28T16:45:00Z","v":17590,"vw":17.866964},{"c":17.89,"h":17.96,"l":17.84,"n":395,"o":17.91,"t":"2026-09-28T17:00:00Z","v":16401,"vw":17.908579},{"c":17.905,"h":17.92,"l":17.85,"n":198,"o":17.8908,"t":"2026-09-28T17:15:00Z","v":10362,"vw":17.884067},{"c":17.84,"h":17.92,"l":17.83,"n":179,"o":17.91,"t":"2026-09-28T17:30:00Z","v":9920,"vw":17.864502},{"c":17.9,"h":17.9,"l":17.815,"n":190,"o":17.84,"t":"2026-09-28T17:45:00Z","v":12426,"vw":17.850356},{"c":18.07,"h":18.07,"l":17.91,"n":253,"o":17.93,"t":"2026-09-28T18:00:00Z","v":11789,"vw":17.995055},{"c":17.95,"h":18.06,"l":17.95,"n":208,"o":18.06,"t":"2026-09-28T18:15:00Z","v":14809,"vw":17.997021},{"c":17.895,"h":17.94,"l":17.88,"n":300,"o":17.94,"t":"2026-09-28T18:30:00Z","v":14226,"vw":17.895457},{"c":17.9,"h":17.91,"l":17.87,"n":619,"o":17.9,"t":"2026-09-28T18:45:00Z","v":37245,"vw":17.884603},{"c":17.94,"h":17.96,"l":17.86,"n":554,"o":17.905,"t":"2026-09-28T19:00:00Z","v":29208,"vw":17.901082},{"c":18.015,"h":18.05,"l":17.9,"n":643,"o":17.94,"t":"2026-09-28T19:15:00Z","v":42955,"vw":17.945974},{"c":18.045,"h":18.05,"l":17.98,"n":579,"o":18.0299,"t":"2026-09-28T19:30:00Z","v":38328,"vw":18.013641},{"c":18.16,"h":18.175,"l":17.98,"n":1679,"o":18.06,"t":"2026-09-28T19:45:00Z","v":116242,"vw":18.11665},{"c":18.15,"h":18.15,"l":18.15,"n":23,"o":18.15,"t":"2026-09-28T20:00:00Z","v":188447,"vw":18.15},{"c":18.138,"h":18.138,"l":18.138,"n":1,"o":18.138,"t":"2026-09-28T20:30:00Z","v":750,"vw":18.138},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-09-29T08:00:00Z","v":110,"vw":18.66},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-09-29T10:30:00Z","v":600,"vw":17.51},{"c":18.41,"h":18.475,"l":18,"n":375,"o":18,"t":"2026-09-29T13:30:00Z","v":45880,"vw":18.267041},{"c":18.37,"h":18.445,"l":18.32,"n":340,"o":18.4,"t":"2026-09-29T13:45:00Z","v":38294,"vw":18.384881},{"c":18.44,"h":18.5,"l":18.335,"n":386,"o":18.39,"t":"2026-09-29T14:00:00Z","v":23095,"vw":18.432761},{"c":18.39,"h":18.485,"l":18.39,"n":352,"o":18.42,"t":"2026-09-29T14:15:00Z","v":17136,"vw":18.439221},{"c":18.33,"h":18.44,"l":18.31,"n":345,"o":18.38,"t":"2026-09-29T14:30:00Z","v":18478,"vw":18.37145},{"c":18.35,"h":18.41,"l":18.2905,"n":292,"o":18.32,"t":"2026-09-29T14:45:00Z","v":13966,"vw":18.35303},{"c":18.39,"h":18.43,"l":18.33,"n":472,"o":18.35,"t":"2026-09-29T15:00:00Z","v":38531,"vw":18.373614},{"c":18.435,"h":18.49,"l":18.39,"n":518,"o":18.39,"t":"2026-09-29T15:15:00Z","v":50346,"vw":18.449617},{"c":18.39,"h":18.465,"l":18.38,"n":192,"o":18.46,"t":"2026-09-29T15:30:00Z","v":9164,"vw":18.405394},{"c":18.41,"h":18.42,"l":18.33,"n":230,"o":18.39,"t":"2026-09-29T15:45:00Z","v":11722,"vw":18.373185},{"c":18.445,"h":18.45,"l":18.38,"n":196,"o":18.4,"t":"2026-09-29T16:00:00Z","v":6568,"vw":18.415638},{"c":18.48,"h":18.48,"l":18.44,"n":238,"o":18.445,"t":"2026-09-29T16:15:00Z","v":10306,"vw":18.457551},{"c":18.51,"h":18.51,"l":18.48,"n":179,"o":18.48,"t":"2026-09-29T16:30:00Z","v":8722,"vw":18.487801},{"c":18.575,"h":18.575,"l":18.505,"n":233,"o":18.505,"t":"2026-09-29T16:45:00Z","v":10895,"vw":18.530749},{"c":18.56,"h":18.5765,"l":18.51,"n":282,"o":18.5765,"t":"2026-09-29T17:00:00Z","v":9568,"vw":18.543562},{"c":18.52,"h":18.555,"l":18.505,"n":143,"o":18.555,"t":"2026-09-29T17:15:00Z","v":8453,"vw":18.522633},{"c":18.515,"h":18.52,"l":18.48,"n":179,"o":18.52,"t":"2026-09-29T17:30:00Z","v":10128,"vw":18.509398},{"c":18.58,"h":18.58,"l":18.5,"n":159,"o":18.52,"t":"2026-09-29T17:45:00Z","v":8672,"vw":18.53069},{"c":18.54,"h":18.6,"l":18.49,"n":306,"o":18.57,"t":"2026-09-29T18:00:00Z","v":17308,"vw":18.535041},{"c":18.46,"h":18.545,"l":18.46,"n":299,"o":18.545,"t":"2026-09-29T18:15:00Z","v":11387,"vw":18.514009},{"c":18.48,"h":18.48,"l":18.435,"n":267,"o":18.45,"t":"2026-09-29T18:30:00Z","v":12122,"vw":18.466104},{"c":18.48,"h":18.48,"l":18.42,"n":407,"o":18.48,"t":"2026-09-29T18:45:00Z","v":26486,"vw":18.451556},{"c":18.385,"h":18.49,"l":18.355,"n":319,"o":18.48,"t":"2026-09-29T19:00:00Z","v":17214,"vw":18.420285},{"c":18.32,"h":18.39,"l":18.31,"n":322,"o":18.39,"t":"2026-09-29T19:15:00Z","v":15033,"vw":18.337509},{"c":18.39,"h":18.415,"l":18.29,"n":478,"o":18.33,"t":"2026-09-29T19:30:00Z","v":45331,"vw":18.359699},{"c":18.435,"h":18.47,"l":18.38,"n":1365,"o":18.38,"t":"2026-09-29T19:45:00Z","v":97784,"vw":18.430371},{"c":18.44,"h":18.44,"l":18.44,"n":23,"o":18.44,"t":"2026-09-29T20:00:00Z","v":108275,"vw":18.44},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-09-29T21:15:00Z","v":500,"vw":18.21},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-09-29T23:15:00Z","v":306,"vw":18.31},{"c":18.65,"h":18.65,"l":18.64,"n":4,"o":18.64,"t":"2026-09-30T11:45:00Z","v":251,"vw":18.645},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-09-30T12:30:00Z","v":143,"vw":18.7},{"c":18.74,"h":18.74,"l":18.72,"n":4,"o":18.72,"t":"2026-09-30T12:45:00Z","v":820,"vw":18.7275},{"c":19.12,"h":19.2,"l":18.65,"n":401,"o":18.69,"t":"2026-09-30T13:30:00Z","v":35845,"vw":18.906426},{"c":19.165,"h":19.19,"l":19.03,"n":319,"o":19.115,"t":"2026-09-30T13:45:00Z","v":18774,"vw":19.122149},{"c":18.9,"h":19.19,"l":18.9,"n":441,"o":19.16,"t":"2026-09-30T14:00:00Z","v":19285,"vw":19.070806},{"c":18.88,"h":18.9017,"l":18.7786,"n":313,"o":18.9,"t":"2026-09-30T14:15:00Z","v":10980,"vw":18.855233},{"c":18.64,"h":18.84,"l":18.608,"n":348,"o":18.825,"t":"2026-09-30T14:30:00Z","v":18456,"vw":18.678994},{"c":18.665,"h":18.68,"l":18.55,"n":386,"o":18.63,"t":"2026-09-30T14:45:00Z","v":15590,"vw":18.620357},{"c":18.77,"h":18.8,"l":18.6736,"n":418,"o":18.675,"t":"2026-09-30T15:00:00Z","v":13163,"vw":18.740253},{"c":18.805,"h":18.82,"l":18.73,"n":238,"o":18.74,"t":"2026-09-30T15:15:00Z","v":13123,"vw":18.782494},{"c":18.715,"h":18.82,"l":18.715,"n":337,"o":18.82,"t":"2026-09-30T15:30:00Z","v":17450,"vw":18.753885},{"c":18.635,"h":18.745,"l":18.635,"n":419,"o":18.72,"t":"2026-09-30T15:45:00Z","v":15619,"vw":18.710173},{"c":18.63,"h":18.72,"l":18.63,"n":463,"o":18.65,"t":"2026-09-30T16:00:00Z","v":18427,"vw":18.681602},{"c":18.6599,"h":18.6599,"l":18.58,"n":472,"o":18.58,"t":"2026-09-30T16:15:00Z","v":13178,"vw":18.636159},{"c":18.7,"h":18.72,"l":18.64,"n":368,"o":18.64,"t":"2026-09-30T16:30:00Z","v":19012,"vw":18.699481},{"c":18.685,"h":18.7499,"l":18.685,"n":251,"o":18.71,"t":"2026-09-30T16:45:00Z","v":13729,"vw":18.726034},{"c":18.6899,"h":18.71,"l":18.65,"n":214,"o":18.68,"t":"2026-09-30T17:00:00Z","v":9696,"vw":18.685786},{"c":18.7,"h":18.71,"l":18.67,"n":304,"o":18.69,"t":"2026-09-30T17:15:00Z","v":14413,"vw":18.687137},{"c":18.74,"h":18.8,"l":18.67,"n":321,"o":18.69,"t":"2026-09-30T17:30:00Z","v":60804,"vw":18.782817},{"c":18.63,"h":18.75,"l":18.62,"n":327,"o":18.74,"t":"2026-09-30T17:45:00Z","v":15473,"vw":18.695061},{"c":18.63,"h":18.65,"l":18.575,"n":210,"o":18.615,"t":"2026-09-30T18:00:00Z","v":7726,"vw":18.611571},{"c":18.6,"h":18.62,"l":18.53,"n":277,"o":18.62,"t":"2026-09-30T18:15:00Z","v":12929,"vw":18.576612},{"c":18.665,"h":18.73,"l":18.595,"n":416,"o":18.595,"t":"2026-09-30T18:30:00Z","v":17816,"vw":18.667165},{"c":18.68,"h":18.72,"l":18.65,"n":292,"o":18.665,"t":"2026-09-30T18:45:00Z","v":14370,"vw":18.677849},{"c":18.63,"h":18.68,"l":18.6,"n":342,"o":18.68,"t":"2026-09-30T19:00:00Z","v":15967,"vw":18.646338},{"c":18.62,"h":18.63,"l":18.58,"n":404,"o":18.63,"t":"2026-09-30T19:15:00Z","v":20378,"vw":18.610869},{"c":18.65,"h":18.65,"l":18.58,"n":617,"o":18.62,"t":"2026-09-30T19:30:00Z","v":33306,"vw":18.612783},{"c":18.66,"h":18.68,"l":18.6,"n":1613,"o":18.64,"t":"2026-09-30T19:45:00Z","v":137562,"vw":18.629941},{"c":18.66,"h":18.66,"l":18.66,"n":16,"o":18.66,"t":"2026-09-30T20:00:00Z","v":151512,"vw":18.66},{"c":18.6449,"h":18.6449,"l":18.6449,"n":3,"o":18.6449,"t":"2026-09-30T20:45:00Z","v":72549,"vw":18.6449},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-09-30T21:15:00Z","v":378,"vw":18.61},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-01T11:00:00Z","v":150,"vw":18.5},{"c":18.535,"h":18.66,"l":18.37,"n":316,"o":18.5,"t":"2026-10-01T13:30:00Z","v":26853,"vw":18.486081},{"c":18.82,"h":18.856,"l":18.59,"n":438,"o":18.59,"t":"2026-10-01T13:45:00Z","v":34786,"vw":18.715113},{"c":18.89,"h":18.9,"l":18.73,"n":432,"o":18.82,"t":"2026-10-01T14:00:00Z","v":32484,"vw":18.825103},{"c":19.02,"h":19.02,"l":18.87,"n":343,"o":18.92,"t":"2026-10-01T14:15:00Z","v":33664,"vw":18.924332},{"c":18.91,"h":19.02,"l":18.9,"n":239,"o":19.02,"t":"2026-10-01T14:30:00Z","v":11484,"vw":18.958289},{"c":18.96,"h":19.0099,"l":18.9,"n":303,"o":18.935,"t":"2026-10-01T14:45:00Z","v":20856,"vw":18.94373},{"c":19.015,"h":19.03,"l":18.94,"n":380,"o":18.94,"t":"2026-10-01T15:00:00Z","v":18657,"vw":18.990825},{"c":18.97,"h":19.065,"l":18.97,"n":247,"o":19.015,"t":"2026-10-01T15:15:00Z","v":9878,"vw":19.013354},{"c":19,"h":19.02,"l":18.94,"n":191,"o":18.9999,"t":"2026-10-01T15:30:00Z","v":10964,"vw":18.996181},{"c":18.885,"h":19.04,"l":18.885,"n":151,"o":18.99,"t":"2026-10-01T15:45:00Z","v":5581,"vw":18.958016},{"c":19,"h":19.01,"l":18.89,"n":100,"o":18.89,"t":"2026-10-01T16:00:00Z","v":6064,"vw":18.962961},{"c":19.03,"h":19.07,"l":18.95,"n":340,"o":19,"t":"2026-10-01T16:15:00Z","v":23713,"vw":19.010067},{"c":19.075,"h":19.0751,"l":19,"n":226,"o":19.04,"t":"2026-10-01T16:30:00Z","v":18499,"vw":19.027209},{"c":19.13,"h":19.16,"l":19.07,"n":287,"o":19.07,"t":"2026-10-01T16:45:00Z","v":64690,"vw":19.137856},{"c":19.1301,"h":19.145,"l":19.11,"n":173,"o":19.11,"t":"2026-10-01T17:00:00Z","v":5934,"vw":19.125972},{"c":19.085,"h":19.14,"l":19.085,"n":229,"o":19.12,"t":"2026-10-01T17:15:00Z","v":15554,"vw":19.113055},{"c":19.11,"h":19.13,"l":19.085,"n":236,"o":19.11,"t":"2026-10-01T17:30:00Z","v":11488,"vw":19.113826},{"c":19.23,"h":19.28,"l":19.11,"n":582,"o":19.125,"t":"2026-10-01T17:45:00Z","v":82122,"vw":19.197292},{"c":19.22,"h":19.26,"l":19.21,"n":336,"o":19.23,"t":"2026-10-01T18:00:00Z","v":14980,"vw":19.229957},{"c":19.175,"h":19.23,"l":19.15,"n":225,"o":19.22,"t":"2026-10-01T18:15:00Z","v":14214,"vw":19.176972},{"c":19.19,"h":19.2,"l":19.16,"n":101,"o":19.19,"t":"2026-10-01T18:30:00Z","v":4153,"vw":19.184967},{"c":19.22,"h":19.23,"l":19.19,"n":313,"o":19.19,"t":"2026-10-01T18:45:00Z","v":15205,"vw":19.205995},{"c":19.27,"h":19.28,"l":19.21,"n":484,"o":19.21,"t":"2026-10-01T19:00:00Z","v":36221,"vw":19.250434},{"c":19.17,"h":19.2751,"l":19.17,"n":456,"o":19.2751,"t":"2026-10-01T19:15:00Z","v":35307,"vw":19.251217},{"c":19.18,"h":19.19,"l":19.15,"n":280,"o":19.17,"t":"2026-10-01T19:30:00Z","v":10911,"vw":19.176387},{"c":19.26,"h":19.26,"l":19.18,"n":1113,"o":19.18,"t":"2026-10-01T19:45:00Z","v":56280,"vw":19.238347},{"c":19.25,"h":19.25,"l":19.25,"n":16,"o":19.25,"t":"2026-10-01T20:00:00Z","v":72873,"vw":19.25},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-01T20:15:00Z","v":250,"vw":19.23},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-02T08:00:00Z","v":700,"vw":19.23},{"c":19.29,"h":19.29,"l":19.25,"n":3,"o":19.25,"t":"2026-10-02T12:00:00Z","v":252,"vw":19.27},{"c":18.95,"h":19.25,"l":18.94,"n":251,"o":19.06,"t":"2026-10-02T13:30:00Z","v":26596,"vw":19.060857},{"c":19.14,"h":19.14,"l":18.935,"n":281,"o":18.99,"t":"2026-10-02T13:45:00Z","v":23654,"vw":19.019769},{"c":18.9999,"h":19.16,"l":18.98,"n":206,"o":19.15,"t":"2026-10-02T14:00:00Z","v":16581,"vw":19.048204},{"c":18.968,"h":19,"l":18.905,"n":218,"o":18.955,"t":"2026-10-02T14:15:00Z","v":15097,"vw":18.949463},{"c":18.86,"h":18.94,"l":18.84,"n":124,"o":18.94,"t":"2026-10-02T14:30:00Z","v":4481,"vw":18.863956},{"c":18.96,"h":18.96,"l":18.8676,"n":230,"o":18.8676,"t":"2026-10-02T14:45:00Z","v":6858,"vw":18.91618},{"c":19.04,"h":19.07,"l":18.9493,"n":558,"o":18.9493,"t":"2026-10-02T15:00:00Z","v":19000,"vw":19.012865},{"c":19.02,"h":19.045,"l":18.99,"n":139,"o":19.03,"t":"2026-10-02T15:15:00Z","v":6013,"vw":19.030797},{"c":19.055,"h":19.055,"l":18.96,"n":216,"o":19.02,"t":"2026-10-02T15:30:00Z","v":12721,"vw":18.99518},{"c":19.03,"h":19.05,"l":19.02,"n":151,"o":19.03,"t":"2026-10-02T15:45:00Z","v":6451,"vw":19.033294},{"c":18.975,"h":19.03,"l":18.975,"n":146,"o":19.025,"t":"2026-10-02T16:00:00Z","v":4023,"vw":18.99593},{"c":18.95,"h":18.985,"l":18.95,"n":118,"o":18.98,"t":"2026-10-02T16:15:00Z","v":4813,"vw":18.978113},{"c":19.03,"h":19.03,"l":18.96,"n":126,"o":18.96,"t":"2026-10-02T16:30:00Z","v":3428,"vw":18.994089},{"c":19.105,"h":19.135,"l":19.05,"n":196,"o":19.05,"t":"2026-10-02T16:45:00Z","v":5903,"vw":19.099633},{"c":19.12,"h":19.135,"l":19.1,"n":140,"o":19.12,"t":"2026-10-02T17:00:00Z","v":2396,"vw":19.120769},{"c":19.13,"h":19.165,"l":19.1,"n":196,"o":19.1,"t":"2026-10-02T17:15:00Z","v":5385,"vw":19.135356},{"c":19.2,"h":19.2,"l":19.14,"n":81,"o":19.14,"t":"2026-10-02T17:30:00Z","v":2436,"vw":19.1763},{"c":19.22,"h":19.23,"l":19.19,"n":156,"o":19.19,"t":"2026-10-02T17:45:00Z","v":7046,"vw":19.210225},{"c":19.19,"h":19.31,"l":19.17,"n":504,"o":19.23,"t":"2026-10-02T18:00:00Z","v":86844,"vw":19.266414},{"c":19.12,"h":19.21,"l":19.12,"n":277,"o":19.21,"t":"2026-10-02T18:15:00Z","v":14561,"vw":19.15238},{"c":19.125,"h":19.13,"l":19.065,"n":308,"o":19.1002,"t":"2026-10-02T18:30:00Z","v":8031,"vw":19.09277},{"c":19.16,"h":19.17,"l":19.09,"n":284,"o":19.12,"t":"2026-10-02T18:45:00Z","v":10428,"vw":19.127176},{"c":19.09,"h":19.155,"l":19.08,"n":227,"o":19.155,"t":"2026-10-02T19:00:00Z","v":7521,"vw":19.126974},{"c":19.1,"h":19.1,"l":19.03,"n":338,"o":19.09,"t":"2026-10-02T19:15:00Z","v":21007,"vw":19.074716},{"c":19.26,"h":19.26,"l":19.09,"n":617,"o":19.09,"t":"2026-10-02T19:30:00Z","v":37256,"vw":19.19291},{"c":19.3,"h":19.31,"l":19.2,"n":1489,"o":19.27,"t":"2026-10-02T19:45:00Z","v":59136,"vw":19.256659},{"c":19.3,"h":19.3,"l":19.3,"n":17,"o":19.3,"t":"2026-10-02T20:00:00Z","v":89436,"vw":19.3},{"c":19.38,"h":19.38,"l":19.35,"n":3,"o":19.35,"t":"2026-10-05T10:45:00Z","v":4601,"vw":19.350652},{"c":19.44,"h":19.44,"l":19.38,"n":4,"o":19.38,"t":"2026-10-05T11:00:00Z","v":906,"vw":19.41907},{"c":19.55,"h":19.56,"l":19.4,"n":13,"o":19.4,"t":"2026-10-05T11:15:00Z","v":656,"vw":19.476186},{"c":19.56,"h":19.56,"l":19.35,"n":24,"o":19.35,"t":"2026-10-05T12:45:00Z","v":4419,"vw":19.458769},{"c":19.46,"h":19.9025,"l":19.39,"n":554,"o":19.75,"t":"2026-10-05T13:30:00Z","v":47695,"vw":19.683319},{"c":19.445,"h":19.53,"l":19.325,"n":223,"o":19.435,"t":"2026-10-05T13:45:00Z","v":8516,"vw":19.448381},{"c":19.155,"h":19.43,"l":19.12,"n":248,"o":19.43,"t":"2026-10-05T14:00:00Z","v":10191,"vw":19.262664},{"c":18.97,"h":19.13,"l":18.97,"n":449,"o":19.11,"t":"2026-10-05T14:15:00Z","v":15744,"vw":19.034691},{"c":18.92,"h":19.07,"l":18.92,"n":245,"o":18.96,"t":"2026-10-05T14:30:00Z","v":11119,"vw":18.990788},{"c":19.06,"h":19.07,"l":18.9,"n":309,"o":18.9,"t":"2026-10-05T14:45:00Z","v":15385,"vw":18.989525},{"c":19.155,"h":19.2,"l":19.02,"n":637,"o":19.02,"t":"2026-10-05T15:00:00Z","v":32382,"vw":19.1217},{"c":19.2,"h":19.21,"l":19.15,"n":188,"o":19.19,"t":"2026-10-05T15:15:00Z","v":13992,"vw":19.181074},{"c":19.225,"h":19.23,"l":19.16,"n":386,"o":19.215,"t":"2026-10-05T15:30:00Z","v":17067,"vw":19.202404},{"c":19.27,"h":19.33,"l":19.23,"n":98,"o":19.25,"t":"2026-10-05T15:45:00Z","v":7167,"vw":19.290752},{"c":19.365,"h":19.4499,"l":19.3379,"n":148,"o":19.34,"t":"2026-10-05T16:00:00Z","v":8258,"vw":19.402644},{"c":19.31,"h":19.37,"l":19.31,"n":153,"o":19.37,"t":"2026-10-05T16:15:00Z","v":14968,"vw":19.341284},{"c":19.28,"h":19.31,"l":19.26,"n":163,"o":19.3,"t":"2026-10-05T16:30:00Z","v":6305,"vw":19.287452},{"c":19.3,"h":19.3,"l":19.27,"n":151,"o":19.28,"t":"2026-10-05T16:45:00Z","v":5998,"vw":19.280549},{"c":19.34,"h":19.34,"l":19.29,"n":126,"o":19.29,"t":"2026-10-05T17:00:00Z","v":4226,"vw":19.317003},{"c":19.33,"h":19.35,"l":19.305,"n":170,"o":19.34,"t":"2026-10-05T17:15:00Z","v":5465,"vw":19.326626},{"c":19.4,"h":19.405,"l":19.33,"n":142,"o":19.35,"t":"2026-10-05T17:30:00Z","v":4431,"vw":19.358428},{"c":19.3699,"h":19.41,"l":19.34,"n":218,"o":19.4,"t":"2026-10-05T17:45:00Z","v":6886,"vw":19.377274},{"c":19.365,"h":19.38,"l":19.31,"n":146,"o":19.33,"t":"2026-10-05T18:00:00Z","v":9933,"vw":19.34138},{"c":19.355,"h":19.39,"l":19.35,"n":147,"o":19.39,"t":"2026-10-05T18:15:00Z","v":7535,"vw":19.361137},{"c":19.365,"h":19.38,"l":19.3444,"n":185,"o":19.3699,"t":"2026-10-05T18:30:00Z","v":6337,"vw":19.361505},{"c":19.325,"h":19.3656,"l":19.29,"n":254,"o":19.3656,"t":"2026-10-05T18:45:00Z","v":18904,"vw":19.322301},{"c":19.3,"h":19.34,"l":19.27,"n":290,"o":19.32,"t":"2026-10-05T19:00:00Z","v":14582,"vw":19.311066},{"c":19.3,"h":19.3024,"l":19.27,"n":333,"o":19.3,"t":"2026-10-05T19:15:00Z","v":12827,"vw":19.291876},{"c":19.32,"h":19.335,"l":19.29,"n":826,"o":19.29,"t":"2026-10-05T19:30:00Z","v":63784,"vw":19.315284},{"c":19.34,"h":19.36,"l":19.28,"n":2377,"o":19.32,"t":"2026-10-05T19:45:00Z","v":171946,"vw":19.319311},{"c":19.33,"h":19.34,"l":19.33,"n":23,"o":19.34,"t":"2026-10-05T20:00:00Z","v":123453,"vw":19.33996},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-06T11:15:00Z","v":500,"vw":19.96},{"c":19.41,"h":19.45,"l":19.19,"n":91,"o":19.25,"t":"2026-10-06T12:30:00Z","v":12352,"vw":19.316352},{"c":19.3,"h":19.3,"l":19.3,"n":20,"o":19.3,"t":"2026-10-06T12:45:00Z","v":524,"vw":19.3},{"c":19.26,"h":19.27,"l":19.26,"n":7,"o":19.27,"t":"2026-10-06T13:15:00Z","v":508,"vw":19.265714},{"c":18.85,"h":19.23,"l":18.75,"n":377,"o":19.23,"t":"2026-10-06T13:30:00Z","v":35428,"vw":19.073366},{"c":18.755,"h":19.0477,"l":18.701,"n":217,"o":18.85,"t":"2026-10-06T13:45:00Z","v":14109,"vw":18.784714},{"c":18.98,"h":19.0172,"l":18.8,"n":320,"o":18.8,"t":"2026-10-06T14:00:00Z","v":18990,"vw":18.9453},{"c":19.085,"h":19.085,"l":18.97,"n":211,"o":18.97,"t":"2026-10-06T14:15:00Z","v":31551,"vw":19.054863},{"c":18.94,"h":19.05,"l":18.94,"n":130,"o":19.05,"t":"2026-10-06T14:30:00Z","v":4139,"vw":18.984231},{"c":18.995,"h":19,"l":18.9341,"n":122,"o":18.9341,"t":"2026-10-06T14:45:00Z","v":4830,"vw":18.961649},{"c":19.0675,"h":19.115,"l":19.01,"n":303,"o":19.01,"t":"2026-10-06T15:00:00Z","v":17210,"vw":19.042746},{"c":19.0708,"h":19.13,"l":19.03,"n":165,"o":19.08,"t":"2026-10-06T15:15:00Z","v":7907,"vw":19.069599},{"c":19.0951,"h":19.11,"l":19.05,"n":135,"o":19.09,"t":"2026-10-06T15:30:00Z","v":5919,"vw":19.086843},{"c":19.04,"h":19.09,"l":19.03,"n":146,"o":19.09,"t":"2026-10-06T15:45:00Z","v":6292,"vw":19.0555},{"c":19.0201,"h":19.06,"l":19.0201,"n":151,"o":19.045,"t":"2026-10-06T16:00:00Z","v":7774,"vw":19.040834},{"c":18.98,"h":19.0501,"l":18.98,"n":174,"o":19.04,"t":"2026-10-06T16:15:00Z","v":15673,"vw":19.040642},{"c":18.95,"h":18.9799,"l":18.95,"n":46,"o":18.9799,"t":"2026-10-06T16:30:00Z","v":3298,"vw":18.970357},{"c":18.9,"h":18.96,"l":18.9,"n":226,"o":18.94,"t":"2026-10-06T16:45:00Z","v":13192,"vw":18.932202},{"c":18.84,"h":18.9398,"l":18.83,"n":176,"o":18.915,"t":"2026-10-06T17:00:00Z","v":8932,"vw":18.887963},{"c":18.8,"h":18.89,"l":18.8,"n":161,"o":18.86,"t":"2026-10-06T17:15:00Z","v":9153,"vw":18.83559},{"c":18.88,"h":18.91,"l":18.82,"n":184,"o":18.82,"t":"2026-10-06T17:30:00Z","v":8951,"vw":18.873311},{"c":18.865,"h":18.916,"l":18.86,"n":171,"o":18.885,"t":"2026-10-06T17:45:00Z","v":12683,"vw":18.883198},{"c":18.87,"h":18.9,"l":18.8401,"n":224,"o":18.88,"t":"2026-10-06T18:00:00Z","v":25525,"vw":18.875936},{"c":18.88,"h":18.89,"l":18.845,"n":203,"o":18.865,"t":"2026-10-06T18:15:00Z","v":13623,"vw":18.858878},{"c":18.85,"h":18.87,"l":18.82,"n":191,"o":18.87,"t":"2026-10-06T18:30:00Z","v":9672,"vw":18.843814},{"c":18.91,"h":18.915,"l":18.85,"n":220,"o":18.85,"t":"2026-10-06T18:45:00Z","v":12273,"vw":18.869861},{"c":18.95,"h":18.97,"l":18.9,"n":229,"o":18.92,"t":"2026-10-06T19:00:00Z","v":10226,"vw":18.925996},{"c":18.915,"h":18.96,"l":18.9,"n":275,"o":18.95,"t":"2026-10-06T19:15:00Z","v":14485,"vw":18.923018},{"c":18.8,"h":18.915,"l":18.8,"n":507,"o":18.9,"t":"2026-10-06T19:30:00Z","v":23736,"vw":18.865056},{"c":18.825,"h":18.865,"l":18.77,"n":1364,"o":18.8,"t":"2026-10-06T19:45:00Z","v":83577,"vw":18.840618},{"c":18.82,"h":18.82,"l":18.82,"n":26,"o":18.82,"t":"2026-10-06T20:00:00Z","v":90215,"vw":18.82},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-07T12:45:00Z","v":160,"vw":19.19},{"c":19.2,"h":19.47,"l":18.7253,"n":310,"o":18.97,"t":"2026-10-07T13:30:00Z","v":25654,"vw":19.161222},{"c":19.145,"h":19.225,"l":19.055,"n":238,"o":19.15,"t":"2026-10-07T13:45:00Z","v":15400,"vw":19.175882},{"c":19.05,"h":19.145,"l":19.01,"n":129,"o":19.145,"t":"2026-10-07T14:00:00Z","v":6641,"vw":19.065465},{"c":19,"h":19.115,"l":18.99,"n":293,"o":19.07,"t":"2026-10-07T14:15:00Z","v":30970,"vw":19.059957},{"c":18.94,"h":19.05,"l":18.93,"n":623,"o":18.98,"t":"2026-10-07T14:30:00Z","v":41067,"vw":19.003443},{"c":18.84,"h":18.978,"l":18.82,"n":409,"o":18.93,"t":"2026-10-07T14:45:00Z","v":13792,"vw":18.920405},{"c":18.8,"h":18.86,"l":18.8,"n":550,"o":18.8,"t":"2026-10-07T15:00:00Z","v":33937,"vw":18.824967},{"c":18.86,"h":18.865,"l":18.8,"n":690,"o":18.8,"t":"2026-10-07T15:15:00Z","v":110812,"vw":18.8459},{"c":18.8459,"h":18.85,"l":18.73,"n":431,"o":18.85,"t":"2026-10-07T15:30:00Z","v":45191,"vw":18.787089},{"c":18.81,"h":18.865,"l":18.81,"n":354,"o":18.85,"t":"2026-10-07T15:45:00Z","v":35432,"vw":18.842654},{"c":18.82,"h":18.8299,"l":18.8,"n":210,"o":18.81,"t":"2026-10-07T16:00:00Z","v":6055,"vw":18.812278},{"c":18.78,"h":18.84,"l":18.78,"n":233,"o":18.83,"t":"2026-10-07T16:15:00Z","v":6647,"vw":18.816815},{"c":18.73,"h":18.81,"l":18.73,"n":195,"o":18.79,"t":"2026-10-07T16:30:00Z","v":6021,"vw":18.779219},{"c":18.74,"h":18.755,"l":18.74,"n":87,"o":18.745,"t":"2026-10-07T16:45:00Z","v":2355,"vw":18.746674},{"c":18.73,"h":18.8005,"l":18.73,"n":304,"o":18.75,"t":"2026-10-07T17:00:00Z","v":12893,"vw":18.767872},{"c":18.75,"h":18.7724,"l":18.72,"n":186,"o":18.75,"t":"2026-10-07T17:15:00Z","v":5716,"vw":18.743476},{"c":18.72,"h":18.7598,"l":18.71,"n":218,"o":18.7598,"t":"2026-10-07T17:30:00Z","v":7776,"vw":18.727326},{"c":18.68,"h":18.71,"l":18.66,"n":203,"o":18.7,"t":"2026-10-07T17:45:00Z","v":7041,"vw":18.692287},{"c":18.7,"h":18.74,"l":18.61,"n":279,"o":18.67,"t":"2026-10-07T18:00:00Z","v":9351,"vw":18.678037},{"c":18.7,"h":18.73,"l":18.7,"n":253,"o":18.7,"t":"2026-10-07T18:15:00Z","v":9311,"vw":18.710736},{"c":18.72,"h":18.7201,"l":18.69,"n":202,"o":18.69,"t":"2026-10-07T18:30:00Z","v":8635,"vw":18.707141},{"c":18.7051,"h":18.715,"l":18.665,"n":267,"o":18.71,"t":"2026-10-07T18:45:00Z","v":11453,"vw":18.685784},{"c":18.65,"h":18.73,"l":18.64,"n":343,"o":18.715,"t":"2026-10-07T19:00:00Z","v":14411,"vw":18.676115},{"c":18.635,"h":18.73,"l":18.635,"n":497,"o":18.65,"t":"2026-10-07T19:15:00Z","v":26810,"vw":18.682738},{"c":18.515,"h":18.635,"l":18.44,"n":1149,"o":18.635,"t":"2026-10-07T19:30:00Z","v":70114,"vw":18.537285},{"c":18.48,"h":18.55,"l":18.36,"n":2083,"o":18.5,"t":"2026-10-07T19:45:00Z","v":125449,"vw":18.490839},{"c":18.48,"h":18.49,"l":18.48,"n":21,"o":18.48,"t":"2026-10-07T20:00:00Z","v":122247,"vw":18.480016},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-07T23:00:00Z","v":1000,"vw":18.65},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-07T23:45:00Z","v":382,"vw":18.62},{"c":18.77,"h":18.77,"l":18.68,"n":4,"o":18.68,"t":"2026-10-08T08:30:00Z","v":688,"vw":18.695},{"c":18.88,"h":18.89,"l":18.88,"n":4,"o":18.89,"t":"2026-10-08T09:15:00Z","v":464,"vw":18.882421},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-08T10:30:00Z","v":180,"vw":18.9},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-08T11:00:00Z","v":163,"vw":19.32},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-08T13:15:00Z","v":171,"vw":18.88},{"c":18.945,"h":19.12,"l":18.71,"n":737,"o":18.86,"t":"2026-10-08T13:30:00Z","v":173962,"vw":18.861865},{"c":19.29,"h":19.35,"l":18.945,"n":2559,"o":18.945,"t":"2026-10-08T13:45:00Z","v":368478,"vw":19.1576},{"c":19.18,"h":19.28,"l":19.06,"n":255,"o":19.235,"t":"2026-10-08T14:00:00Z","v":33160,"vw":19.164527},{"c":19.1,"h":19.2199,"l":19.09,"n":343,"o":19.16,"t":"2026-10-08T14:15:00Z","v":37956,"vw":19.14789},{"c":19.07,"h":19.17,"l":19.04,"n":233,"o":19.13,"t":"2026-10-08T14:30:00Z","v":15005,"vw":19.132492},{"c":19.155,"h":19.16,"l":19.085,"n":199,"o":19.085,"t":"2026-10-08T14:45:00Z","v":18734,"vw":19.130133},{"c":19.19,"h":19.205,"l":19.12,"n":249,"o":19.135,"t":"2026-10-08T15:00:00Z","v":15066,"vw":19.154363},{"c":19.21,"h":19.25,"l":19.19,"n":228,"o":19.19,"t":"2026-10-08T15:15:00Z","v":12172,"vw":19.220983},{"c":19.19,"h":19.225,"l":19.17,"n":207,"o":19.21,"t":"2026-10-08T15:30:00Z","v":9389,"vw":19.200424},{"c":19.31,"h":19.325,"l":19.205,"n":203,"o":19.205,"t":"2026-10-08T15:45:00Z","v":12724,"vw":19.265276},{"c":19.3092,"h":19.31,"l":19.28,"n":147,"o":19.29,"t":"2026-10-08T16:00:00Z","v":7294,"vw":19.299424},{"c":19.11,"h":19.37,"l":19.09,"n":558,"o":19.31,"t":"2026-10-08T16:15:00Z","v":42599,"vw":19.281783},{"c":19.215,"h":19.22,"l":19.06,"n":179,"o":19.06,"t":"2026-10-08T16:30:00Z","v":14970,"vw":19.128594},{"c":19.31,"h":19.33,"l":19.22,"n":281,"o":19.22,"t":"2026-10-08T16:45:00Z","v":15813,"vw":19.291292},{"c":19.335,"h":19.35,"l":19.295,"n":283,"o":19.31,"t":"2026-10-08T17:00:00Z","v":17725,"vw":19.325484},{"c":19.29,"h":19.34,"l":19.29,"n":416,"o":19.33,"t":"2026-10-08T17:15:00Z","v":19071,"vw":19.322398},{"c":19.3101,"h":19.325,"l":19.255,"n":320,"o":19.28,"t":"2026-10-08T17:30:00Z","v":15689,"vw":19.286558},{"c":19.32,"h":19.32,"l":19.28,"n":264,"o":19.315,"t":"2026-10-08T17:45:00Z","v":11761,"vw":19.300306},{"c":19.26,"h":19.34,"l":19.255,"n":347,"o":19.315,"t":"2026-10-08T18:00:00Z","v":18727,"vw":19.30422},{"c":19.325,"h":19.36,"l":19.26,"n":417,"o":19.26,"t":"2026-10-08T18:15:00Z","v":18051,"vw":19.320099},{"c":19.35,"h":19.37,"l":19.31,"n":600,"o":19.32,"t":"2026-10-08T18:30:00Z","v":51768,"vw":19.337662},{"c":19.37,"h":19.395,"l":19.34,"n":360,"o":19.345,"t":"2026-10-08T18:45:00Z","v":20728,"vw":19.367016},{"c":19.39,"h":19.41,"l":19.35,"n":652,"o":19.37,"t":"2026-10-08T19:00:00Z","v":42704,"vw":19.376348},{"c":19.46,"h":19.52,"l":19.39,"n":488,"o":19.39,"t":"2026-10-08T19:15:00Z","v":35656,"vw":19.46944},{"c":19.46,"h":19.49,"l":19.42,"n":684,"o":19.45,"t":"2026-10-08T19:30:00Z","v":49148,"vw":19.447796},{"c":19.47,"h":19.48,"l":19.415,"n":1651,"o":19.46,"t":"2026-10-08T19:45:00Z","v":127866,"vw":19.451699},{"c":19.6,"h":19.6,"l":19.47,"n":19,"o":19.47,"t":"2026-10-08T20:00:00Z","v":96070,"vw":19.470353},{"c":19.66,"h":19.66,"l":19.6,"n":3,"o":19.6,"t":"2026-10-08T20:30:00Z","v":481,"vw":19.6125},{"c":19.74,"h":19.74,"l":19.74,"n":13,"o":19.74,"t":"2026-10-08T21:30:00Z","v":244,"vw":19.74},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-08T21:45:00Z","v":1015,"vw":19.73},{"c":19.66,"h":19.73,"l":19.66,"n":2,"o":19.73,"t":"2026-10-08T22:00:00Z","v":518,"vw":19.693784},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-08T22:30:00Z","v":141,"vw":19.66},{"c":19.6815,"h":19.6815,"l":19.6815,"n":1,"o":19.6815,"t":"2026-10-08T23:00:00Z","v":300,"vw":19.6815},{"c":19.6835,"h":19.69,"l":19.672,"n":9,"o":19.672,"t":"2026-10-08T23:30:00Z","v":824,"vw":19.682264},{"c":19.6831,"h":19.6831,"l":19.6831,"n":1,"o":19.6831,"t":"2026-10-08T23:45:00Z","v":120,"vw":19.6831},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-09T08:00:00Z","v":100,"vw":19.6},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-09T08:45:00Z","v":757,"vw":19.65},{"c":19.5,"h":19.51,"l":19.5,"n":2,"o":19.51,"t":"2026-10-09T09:15:00Z","v":500,"vw":19.505},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-09T09:30:00Z","v":150,"vw":19.8},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-09T11:00:00Z","v":127,"vw":19.7},{"c":19.61,"h":19.65,"l":19.53,"n":48,"o":19.53,"t":"2026-10-09T12:15:00Z","v":3085,"vw":19.572935},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-09T12:45:00Z","v":100,"vw":19.3},{"c":19.51,"h":19.51,"l":19.51,"n":4,"o":19.51,"t":"2026-10-09T13:15:00Z","v":304,"vw":19.51},{"c":19.35,"h":19.55,"l":19.27,"n":65,"o":19.55,"t":"2026-10-09T13:30:00Z","v":9281,"vw":19.384821},{"c":19.37,"h":19.39,"l":19.26,"n":205,"o":19.34,"t":"2026-10-09T13:45:00Z","v":10178,"vw":19.32461},{"c":19.43,"h":19.46,"l":19.325,"n":197,"o":19.38,"t":"2026-10-09T14:00:00Z","v":8220,"vw":19.396646},{"c":19.635,"h":19.66,"l":19.42,"n":569,"o":19.445,"t":"2026-10-09T14:15:00Z","v":41537,"vw":19.556347},{"c":19.53,"h":19.645,"l":19.53,"n":226,"o":19.62,"t":"2026-10-09T14:30:00Z","v":21734,"vw":19.596583},{"c":19.66,"h":19.66,"l":19.48,"n":310,"o":19.53,"t":"2026-10-09T14:45:00Z","v":10091,"vw":19.576802},{"c":19.635,"h":19.66,"l":19.6,"n":230,"o":19.655,"t":"2026-10-09T15:00:00Z","v":14815,"vw":19.614171},{"c":19.675,"h":19.7362,"l":19.61,"n":231,"o":19.635,"t":"2026-10-09T15:15:00Z","v":14939,"vw":19.653116},{"c":19.65,"h":19.725,"l":19.6,"n":234,"o":19.68,"t":"2026-10-09T15:30:00Z","v":14195,"vw":19.669227},{"c":19.7,"h":19.7,"l":19.62,"n":225,"o":19.655,"t":"2026-10-09T15:45:00Z","v":29915,"vw":19.654961},{"c":19.71,"h":19.72,"l":19.65,"n":150,"o":19.67,"t":"2026-10-09T16:00:00Z","v":5574,"vw":19.696726},{"c":19.7,"h":19.73,"l":19.69,"n":249,"o":19.71,"t":"2026-10-09T16:15:00Z","v":11615,"vw":19.710933},{"c":19.64,"h":19.7,"l":19.64,"n":145,"o":19.7,"t":"2026-10-09T16:30:00Z","v":5238,"vw":19.673646},{"c":19.625,"h":19.65,"l":19.61,"n":262,"o":19.65,"t":"2026-10-09T16:45:00Z","v":11162,"vw":19.628431},{"c":19.625,"h":19.63,"l":19.61,"n":153,"o":19.625,"t":"2026-10-09T17:00:00Z","v":4598,"vw":19.622862},{"c":19.575,"h":19.625,"l":19.56,"n":353,"o":19.625,"t":"2026-10-09T17:15:00Z","v":25575,"vw":19.595738},{"c":19.57,"h":19.6,"l":19.54,"n":177,"o":19.57,"t":"2026-10-09T17:30:00Z","v":7547,"vw":19.567611},{"c":19.6,"h":19.65,"l":19.57,"n":209,"o":19.57,"t":"2026-10-09T17:45:00Z","v":14953,"vw":19.603064},{"c":19.53,"h":19.6197,"l":19.53,"n":161,"o":19.605,"t":"2026-10-09T18:00:00Z","v":12275,"vw":19.557947},{"c":19.41,"h":19.52,"l":19.36,"n":217,"o":19.52,"t":"2026-10-09T18:15:00Z","v":14423,"vw":19.467792},{"c":19.42,"h":19.43,"l":19.35,"n":301,"o":19.41,"t":"2026-10-09T18:30:00Z","v":14715,"vw":19.386245},{"c":19.44,"h":19.455,"l":19.36,"n":309,"o":19.43,"t":"2026-10-09T18:45:00Z","v":14079,"vw":19.412887},{"c":19.37,"h":19.43,"l":19.35,"n":192,"o":19.43,"t":"2026-10-09T19:00:00Z","v":9400,"vw":19.385897},{"c":19.27,"h":19.375,"l":19.27,"n":501,"o":19.37,"t":"2026-10-09T19:15:00Z","v":27360,"vw":19.308455},{"c":19.23,"h":19.28,"l":19.21,"n":545,"o":19.28,"t":"2026-10-09T19:30:00Z","v":25731,"vw":19.251267},{"c":19.275,"h":19.31,"l":19.21,"n":1290,"o":19.24,"t":"2026-10-09T19:45:00Z","v":76755,"vw":19.275705},{"c":19.28,"h":19.28,"l":19.28,"n":17,"o":19.28,"t":"2026-10-09T20:00:00Z","v":69149,"vw":19.28},{"c":19.7,"h":19.7,"l":19.66,"n":14,"o":19.66,"t":"2026-10-09T21:00:00Z","v":557,"vw":19.6799},{"c":19.6,"h":19.6,"l":19.41,"n":33,"o":19.41,"t":"2026-10-12T11:30:00Z","v":5231,"vw":19.539975},{"c":19.6,"h":19.6,"l":19.57,"n":9,"o":19.6,"t":"2026-10-12T11:45:00Z","v":600,"vw":19.5925},{"c":19.762,"h":19.8,"l":19.74,"n":17,"o":19.74,"t":"2026-10-12T12:00:00Z","v":2551,"vw":19.767959},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-12T12:30:00Z","v":155,"vw":19.8},{"c":19.96,"h":20.02,"l":19.72,"n":792,"o":19.79,"t":"2026-10-12T13:30:00Z","v":88388,"vw":19.87729},{"c":20.01,"h":20.12,"l":19.945,"n":521,"o":19.99,"t":"2026-10-12T13:45:00Z","v":49445,"vw":20.04248},{"c":19.96,"h":20.08,"l":19.93,"n":251,"o":20.03,"t":"2026-10-12T14:00:00Z","v":19840,"vw":19.998359},{"c":19.96,"h":20.06,"l":19.81,"n":317,"o":20.0599,"t":"2026-10-12T14:15:00Z","v":24391,"vw":19.885569},{"c":19.89,"h":19.99,"l":19.865,"n":312,"o":19.96,"t":"2026-10-12T14:30:00Z","v":16596,"vw":19.902228},{"c":19.82,"h":19.915,"l":19.77,"n":311,"o":19.915,"t":"2026-10-12T14:45:00Z","v":16986,"vw":19.842679},{"c":19.66,"h":19.82,"l":19.62,"n":370,"o":19.82,"t":"2026-10-12T15:00:00Z","v":21253,"vw":19.723115},{"c":19.85,"h":19.86,"l":19.685,"n":215,"o":19.685,"t":"2026-10-12T15:15:00Z","v":9223,"vw":19.805627},{"c":19.795,"h":19.85,"l":19.79,"n":163,"o":19.85,"t":"2026-10-12T15:30:00Z","v":8678,"vw":19.823215},{"c":19.87,"h":19.87,"l":19.77,"n":260,"o":19.8,"t":"2026-10-12T15:45:00Z","v":16487,"vw":19.817807},{"c":19.835,"h":19.86,"l":19.79,"n":203,"o":19.85,"t":"2026-10-12T16:00:00Z","v":10872,"vw":19.822975},{"c":19.845,"h":19.86,"l":19.81,"n":196,"o":19.81,"t":"2026-10-12T16:15:00Z","v":10734,"vw":19.837017},{"c":19.835,"h":19.85,"l":19.81,"n":114,"o":19.84,"t":"2026-10-12T16:30:00Z","v":7611,"vw":19.828661},{"c":19.825,"h":19.835,"l":19.77,"n":193,"o":19.835,"t":"2026-10-12T16:45:00Z","v":12676,"vw":19.816438},{"c":19.74,"h":19.825,"l":19.74,"n":228,"o":19.825,"t":"2026-10-12T17:00:00Z","v":13883,"vw":19.779605},{"c":19.69,"h":19.78,"l":19.69,"n":182,"o":19.73,"t":"2026-10-12T17:15:00Z","v":7585,"vw":19.743554},{"c":19.88,"h":19.88,"l":19.715,"n":225,"o":19.74,"t":"2026-10-12T17:30:00Z","v":11144,"vw":19.761458},{"c":19.84,"h":19.92,"l":19.84,"n":238,"o":19.86,"t":"2026-10-12T17:45:00Z","v":15324,"vw":19.864313},{"c":19.86,"h":19.88,"l":19.78,"n":238,"o":19.82,"t":"2026-10-12T18:00:00Z","v":12636,"vw":19.821594},{"c":19.905,"h":19.92,"l":19.86,"n":278,"o":19.866,"t":"2026-10-12T18:15:00Z","v":13222,"vw":19.886152},{"c":19.82,"h":19.895,"l":19.8,"n":278,"o":19.89,"t":"2026-10-12T18:30:00Z","v":14939,"vw":19.850309},{"c":19.83,"h":19.84,"l":19.8,"n":212,"o":19.8,"t":"2026-10-12T18:45:00Z","v":10568,"vw":19.824157},{"c":19.78,"h":19.835,"l":19.78,"n":328,"o":19.825,"t":"2026-10-12T19:00:00Z","v":14755,"vw":19.814472},{"c":19.75,"h":19.81,"l":19.74,"n":294,"o":19.79,"t":"2026-10-12T19:15:00Z","v":14741,"vw":19.779854},{"c":19.81,"h":19.8515,"l":19.75,"n":645,"o":19.75,"t":"2026-10-12T19:30:00Z","v":49933,"vw":19.802706},{"c":19.82,"h":19.86,"l":19.8,"n":1717,"o":19.8,"t":"2026-10-12T19:45:00Z","v":106224,"vw":19.828585},{"c":19.82,"h":19.82,"l":19.82,"n":16,"o":19.82,"t":"2026-10-12T20:00:00Z","v":74851,"vw":19.82},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-12T20:45:00Z","v":112,"vw":19.69},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-12T21:30:00Z","v":400,"vw":19.71},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-12T21:45:00Z","v":250,"vw":19.88},{"c":19.3817,"h":19.3817,"l":19.3817,"n":1,"o":19.3817,"t":"2026-10-12T22:15:00Z","v":100,"vw":19.3817},{"c":19.5,"h":19.76,"l":19.5,"n":24,"o":19.76,"t":"2026-10-12T23:00:00Z","v":918,"vw":19.588947},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-12T23:45:00Z","v":125,"vw":19.6},{"c":19.412,"h":19.412,"l":19.412,"n":1,"o":19.412,"t":"2026-10-13T11:00:00Z","v":750,"vw":19.412},{"c":19.59,"h":19.69,"l":19.55,"n":24,"o":19.69,"t":"2026-10-13T12:15:00Z","v":3460,"vw":19.630672},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-13T12:45:00Z","v":100,"vw":19.75},{"c":19.815,"h":19.93,"l":19.66,"n":182,"o":19.72,"t":"2026-10-13T13:30:00Z","v":26035,"vw":19.730038},{"c":19.9,"h":19.9,"l":19.8,"n":155,"o":19.82,"t":"2026-10-13T13:45:00Z","v":6615,"vw":19.826766},{"c":19.85,"h":19.91,"l":19.85,"n":119,"o":19.88,"t":"2026-10-13T14:00:00Z","v":4300,"vw":19.885996},{"c":19.94,"h":19.94,"l":19.89,"n":55,"o":19.89,"t":"2026-10-13T14:15:00Z","v":1905,"vw":19.914434},{"c":19.99,"h":20,"l":19.92,"n":186,"o":19.96,"t":"2026-10-13T14:30:00Z","v":6530,"vw":19.968175},{"c":19.96,"h":20.09,"l":19.96,"n":290,"o":19.9917,"t":"2026-10-13T14:45:00Z","v":20142,"vw":20.031031},{"c":20.04,"h":20.065,"l":20,"n":184,"o":20.01,"t":"2026-10-13T15:00:00Z","v":9740,"vw":20.025269},{"c":19.97,"h":19.99,"l":19.94,"n":194,"o":19.99,"t":"2026-10-13T15:15:00Z","v":11911,"vw":19.967539},{"c":19.95,"h":19.965,"l":19.94,"n":161,"o":19.965,"t":"2026-10-13T15:30:00Z","v":6702,"vw":19.958404},{"c":19.96,"h":20,"l":19.95,"n":283,"o":19.95,"t":"2026-10-13T15:45:00Z","v":11875,"vw":19.967114},{"c":19.95,"h":19.98,"l":19.94,"n":173,"o":19.965,"t":"2026-10-13T16:00:00Z","v":5541,"vw":19.961096},{"c":19.96,"h":19.9717,"l":19.94,"n":219,"o":19.95,"t":"2026-10-13T16:15:00Z","v":8339,"vw":19.950291},{"c":19.97,"h":19.985,"l":19.91,"n":284,"o":19.96,"t":"2026-10-13T16:30:00Z","v":10854,"vw":19.950268},{"c":19.89,"h":19.95,"l":19.8735,"n":223,"o":19.95,"t":"2026-10-13T16:45:00Z","v":8955,"vw":19.897275},{"c":19.9,"h":19.905,"l":19.83,"n":262,"o":19.8824,"t":"2026-10-13T17:00:00Z","v":11444,"vw":19.871024},{"c":19.935,"h":19.935,"l":19.9105,"n":189,"o":19.92,"t":"2026-10-13T17:15:00Z","v":6880,"vw":19.925929},{"c":19.98,"h":19.98,"l":19.93,"n":207,"o":19.93,"t":"2026-10-13T17:30:00Z","v":6034,"vw":19.953906},{"c":20.02,"h":20.025,"l":19.965,"n":209,"o":19.97,"t":"2026-10-13T17:45:00Z","v":8895,"vw":19.998281},{"c":19.96,"h":20.025,"l":19.95,"n":249,"o":20.025,"t":"2026-10-13T18:00:00Z","v":11632,"vw":19.976773},{"c":19.98,"h":19.98,"l":19.94,"n":196,"o":19.95,"t":"2026-10-13T18:15:00Z","v":11583,"vw":19.956411},{"c":19.9972,"h":20,"l":19.975,"n":156,"o":19.99,"t":"2026-10-13T18:30:00Z","v":4828,"vw":19.986378},{"c":20,"h":20,"l":19.97,"n":299,"o":19.99,"t":"2026-10-13T18:45:00Z","v":9341,"vw":19.980405},{"c":19.96,"h":20.01,"l":19.95,"n":310,"o":20.01,"t":"2026-10-13T19:00:00Z","v":12593,"vw":19.971811},{"c":19.9401,"h":19.965,"l":19.94,"n":213,"o":19.955,"t":"2026-10-13T19:15:00Z","v":11259,"vw":19.952076},{"c":20.01,"h":20.01,"l":19.94,"n":448,"o":19.96,"t":"2026-10-13T19:30:00Z","v":20544,"vw":19.979147},{"c":20.14,"h":20.15,"l":20.0122,"n":2053,"o":20.0122,"t":"2026-10-13T19:45:00Z","v":127641,"vw":20.099857},{"c":20.13,"h":20.13,"l":20.13,"n":12,"o":20.13,"t":"2026-10-13T20:00:00Z","v":94362,"vw":20.13},{"c":20.4424,"h":20.4424,"l":20.4424,"n":1,"o":20.4424,"t":"2026-10-13T23:15:00Z","v":333,"vw":20.4424},{"c":20.39,"h":20.39,"l":20.39,"n":2,"o":20.39,"t":"2026-10-14T10:00:00Z","v":153,"vw":20.39},{"c":20.2,"h":20.2,"l":20.12,"n":18,"o":20.15,"t":"2026-10-14T11:30:00Z","v":814,"vw":20.149938},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-14T12:00:00Z","v":100,"vw":20.4},{"c":20.1,"h":20.25,"l":20.1,"n":51,"o":20.25,"t":"2026-10-14T12:45:00Z","v":7033,"vw":20.185714},{"c":20.09,"h":20.1,"l":20.06,"n":15,"o":20.1,"t":"2026-10-14T13:15:00Z","v":1640,"vw":20.079115},{"c":20.26,"h":20.6,"l":20.18,"n":827,"o":20.2,"t":"2026-10-14T13:30:00Z","v":111223,"vw":20.350474},{"c":19.57,"h":20.275,"l":19.56,"n":756,"o":20.26,"t":"2026-10-14T13:45:00Z","v":80103,"vw":19.986181},{"c":19.38,"h":19.565,"l":19.2,"n":415,"o":19.565,"t":"2026-10-14T14:00:00Z","v":33888,"vw":19.432545},{"c":19.47,"h":19.62,"l":19.31,"n":582,"o":19.38,"t":"2026-10-14T14:15:00Z","v":30178,"vw":19.415553},{"c":19.66,"h":19.66,"l":19.48,"n":402,"o":19.48,"t":"2026-10-14T14:30:00Z","v":17703,"vw":19.543243},{"c":19.61,"h":19.615,"l":19.48,"n":438,"o":19.615,"t":"2026-10-14T14:45:00Z","v":18687,"vw":19.544883},{"c":19.74,"h":19.74,"l":19.616,"n":260,"o":19.66,"t":"2026-10-14T15:00:00Z","v":9803,"vw":19.663819},{"c":19.72,"h":19.77,"l":19.61,"n":442,"o":19.7,"t":"2026-10-14T15:15:00Z","v":18590,"vw":19.687167},{"c":19.56,"h":19.68,"l":19.53,"n":342,"o":19.68,"t":"2026-10-14T15:30:00Z","v":12523,"vw":19.586188},{"c":19.48,"h":19.57,"l":19.43,"n":298,"o":19.57,"t":"2026-10-14T15:45:00Z","v":13802,"vw":19.478045},{"c":19.555,"h":19.6,"l":19.4508,"n":375,"o":19.48,"t":"2026-10-14T16:00:00Z","v":16674,"vw":19.527221},{"c":19.47,"h":19.56,"l":19.43,"n":348,"o":19.53,"t":"2026-10-14T16:15:00Z","v":11953,"vw":19.487308},{"c":19.63,"h":19.65,"l":19.49,"n":535,"o":19.49,"t":"2026-10-14T16:30:00Z","v":25502,"vw":19.578026},{"c":19.705,"h":19.74,"l":19.62,"n":368,"o":19.62,"t":"2026-10-14T16:45:00Z","v":20168,"vw":19.66151},{"c":19.69,"h":19.78,"l":19.69,"n":341,"o":19.715,"t":"2026-10-14T17:00:00Z","v":13635,"vw":19.739045},{"c":19.69,"h":19.7,"l":19.55,"n":293,"o":19.64,"t":"2026-10-14T17:15:00Z","v":13409,"vw":19.639433},{"c":19.68,"h":19.73,"l":19.65,"n":261,"o":19.69,"t":"2026-10-14T17:30:00Z","v":14249,"vw":19.700734},{"c":19.75,"h":19.76,"l":19.665,"n":430,"o":19.665,"t":"2026-10-14T17:45:00Z","v":17376,"vw":19.711839},{"c":19.69,"h":19.8,"l":19.665,"n":389,"o":19.75,"t":"2026-10-14T18:00:00Z","v":14278,"vw":19.746874},{"c":19.72,"h":19.7401,"l":19.65,"n":337,"o":19.68,"t":"2026-10-14T18:15:00Z","v":9964,"vw":19.700432},{"c":19.75,"h":19.76,"l":19.69,"n":332,"o":19.73,"t":"2026-10-14T18:30:00Z","v":10242,"vw":19.727874},{"c":19.75,"h":19.78,"l":19.71,"n":556,"o":19.76,"t":"2026-10-14T18:45:00Z","v":24811,"vw":19.74903},{"c":19.75,"h":19.75,"l":19.635,"n":578,"o":19.75,"t":"2026-10-14T19:00:00Z","v":42862,"vw":19.698707},{"c":19.52,"h":19.765,"l":19.502,"n":536,"o":19.765,"t":"2026-10-14T19:15:00Z","v":30722,"vw":19.674795},{"c":19.45,"h":19.51,"l":19.39,"n":668,"o":19.51,"t":"2026-10-14T19:30:00Z","v":34323,"vw":19.433628},{"c":19.69,"h":19.69,"l":19.415,"n":2104,"o":19.46,"t":"2026-10-14T19:45:00Z","v":144513,"vw":19.59895},{"c":19.67,"h":19.67,"l":19.67,"n":15,"o":19.67,"t":"2026-10-14T20:00:00Z","v":106012,"vw":19.67},{"c":19.286,"h":19.286,"l":19.286,"n":1,"o":19.286,"t":"2026-10-14T23:00:00Z","v":200,"vw":19.286},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-15T10:15:00Z","v":201,"vw":19.21},{"c":19.1,"h":19.19,"l":19.1,"n":11,"o":19.19,"t":"2026-10-15T11:00:00Z","v":438,"vw":19.132787},{"c":19.24,"h":19.24,"l":19.22,"n":5,"o":19.22,"t":"2026-10-15T11:30:00Z","v":648,"vw":19.22703},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-15T12:15:00Z","v":100,"vw":19.3},{"c":19.02,"h":19.3,"l":19.02,"n":22,"o":19.3,"t":"2026-10-15T13:15:00Z","v":8312,"vw":19.056894},{"c":19.57,"h":19.72,"l":18.82,"n":399,"o":19,"t":"2026-10-15T13:30:00Z","v":79383,"vw":19.080522},{"c":19.365,"h":19.54,"l":19.314502,"n":317,"o":19.54,"t":"2026-10-15T13:45:00Z","v":14404,"vw":19.376707},{"c":19.41,"h":19.48,"l":19.27,"n":371,"o":19.415,"t":"2026-10-15T14:00:00Z","v":11713,"vw":19.376606},{"c":19.37,"h":19.45,"l":19.33,"n":242,"o":19.425,"t":"2026-10-15T14:15:00Z","v":6636,"vw":19.387698},{"c":19.39,"h":19.48,"l":19.39,"n":295,"o":19.43,"t":"2026-10-15T14:30:00Z","v":12047,"vw":19.425147},{"c":19.36,"h":19.38,"l":19.32,"n":345,"o":19.36,"t":"2026-10-15T14:45:00Z","v":15142,"vw":19.354011},{"c":19.26,"h":19.36,"l":19.23,"n":463,"o":19.33,"t":"2026-10-15T15:00:00Z","v":14317,"vw":19.288446},{"c":19.285,"h":19.3,"l":19.23,"n":375,"o":19.265,"t":"2026-10-15T15:15:00Z","v":13489,"vw":19.262757},{"c":19.31,"h":19.31,"l":19.23,"n":339,"o":19.265,"t":"2026-10-15T15:30:00Z","v":8919,"vw":19.261861},{"c":19.29,"h":19.34,"l":19.235,"n":375,"o":19.29,"t":"2026-10-15T15:45:00Z","v":19450,"vw":19.287838},{"c":19.22,"h":19.31,"l":19.22,"n":410,"o":19.28,"t":"2026-10-15T16:00:00Z","v":13248,"vw":19.26274},{"c":19.1147,"h":19.21,"l":19.0701,"n":391,"o":19.21,"t":"2026-10-15T16:15:00Z","v":18521,"vw":19.117731},{"c":19.095,"h":19.12,"l":19.03,"n":383,"o":19.105,"t":"2026-10-15T16:30:00Z","v":21085,"vw":19.075228},{"c":19.09,"h":19.18,"l":19.05,"n":539,"o":19.12,"t":"2026-10-15T16:45:00Z","v":44046,"vw":19.133035},{"c":19.05,"h":19.09,"l":19.03,"n":404,"o":19.075,"t":"2026-10-15T17:00:00Z","v":13767,"vw":19.049585},{"c":19.05,"h":19.11,"l":19.03,"n":314,"o":19.06,"t":"2026-10-15T17:15:00Z","v":10082,"vw":19.060915},{"c":19.05,"h":19.08,"l":19.04,"n":330,"o":19.05,"t":"2026-10-15T17:30:00Z","v":12482,"vw":19.05597},{"c":19.1,"h":19.1,"l":19.02,"n":240,"o":19.04,"t":"2026-10-15T17:45:00Z","v":8588,"vw":19.042391},{"c":19.09,"h":19.125,"l":19.04,"n":329,"o":19.1,"t":"2026-10-15T18:00:00Z","v":14253,"vw":19.088349},{"c":19.04,"h":19.09,"l":19.015,"n":485,"o":19.09,"t":"2026-10-15T18:15:00Z","v":27467,"vw":19.057306},{"c":19.01,"h":19.03,"l":18.985,"n":310,"o":19.02,"t":"2026-10-15T18:30:00Z","v":13044,"vw":19.00147},{"c":18.9,"h":19,"l":18.875,"n":540,"o":19,"t":"2026-10-15T18:45:00Z","v":30315,"vw":18.923478},{"c":18.905,"h":18.94,"l":18.85,"n":473,"o":18.91,"t":"2026-10-15T19:00:00Z","v":21981,"vw":18.899836},{"c":18.86,"h":18.945,"l":18.85,"n":385,"o":18.92,"t":"2026-10-15T19:15:00Z","v":16185,"vw":18.883262},{"c":18.93,"h":18.98,"l":18.825,"n":904,"o":18.84,"t":"2026-10-15T19:30:00Z","v":49423,"vw":18.894328},{"c":18.96,"h":18.98,"l":18.87,"n":2204,"o":18.92,"t":"2026-10-15T19:45:00Z","v":126946,"vw":18.935072},{"c":18.98,"h":18.98,"l":18.98,"n":17,"o":18.98,"t":"2026-10-15T20:00:00Z","v":99092,"vw":18.98},{"c":19.21,"h":19.21,"l":19.02,"n":40,"o":19.1,"t":"2026-10-16T11:15:00Z","v":6080,"vw":19.118454},{"c":19.4,"h":19.4,"l":19.38,"n":12,"o":19.38,"t":"2026-10-16T13:15:00Z","v":1232,"vw":19.390705},{"c":19.16,"h":19.45,"l":19.16,"n":268,"o":19.37,"t":"2026-10-16T13:30:00Z","v":25401,"vw":19.345535},{"c":18.82,"h":19.17,"l":18.8,"n":438,"o":19.17,"t":"2026-10-16T13:45:00Z","v":29140,"vw":19.022606},{"c":19.01,"h":19.01,"l":18.8448,"n":216,"o":18.8448,"t":"2026-10-16T14:00:00Z","v":6854,"vw":18.943326},{"c":19.05,"h":19.11,"l":18.96,"n":253,"o":19.05,"t":"2026-10-16T14:15:00Z","v":6793,"vw":19.027506},{"c":19.035,"h":19.065,"l":19,"n":155,"o":19.055,"t":"2026-10-16T14:30:00Z","v":7758,"vw":19.037355},{"c":19.07,"h":19.085,"l":18.98,"n":314,"o":19.06,"t":"2026-10-16T14:45:00Z","v":11188,"vw":19.035705},{"c":19.0459,"h":19.085,"l":19.01,"n":293,"o":19.07,"t":"2026-10-16T15:00:00Z","v":12997,"vw":19.054241},{"c":19.13,"h":19.18,"l":19.07,"n":391,"o":19.07,"t":"2026-10-16T15:15:00Z","v":18492,"vw":19.123411},{"c":19.16,"h":19.17,"l":19.14,"n":160,"o":19.14,"t":"2026-10-16T15:30:00Z","v":5465,"vw":19.161261},{"c":19.115,"h":19.16,"l":19.085,"n":275,"o":19.12,"t":"2026-10-16T15:45:00Z","v":9345,"vw":19.130565},{"c":19.08,"h":19.1,"l":19.05,"n":288,"o":19.09,"t":"2026-10-16T16:00:00Z","v":10795,"vw":19.070075},{"c":19.09,"h":19.16,"l":19.07,"n":274,"o":19.07,"t":"2026-10-16T16:15:00Z","v":10911,"vw":19.103818},{"c":19.05,"h":19.11,"l":19.05,"n":267,"o":19.09,"t":"2026-10-16T16:30:00Z","v":9236,"vw":19.084019},{"c":19.025,"h":19.04,"l":18.9932,"n":190,"o":19.015,"t":"2026-10-16T16:45:00Z","v":12249,"vw":19.006459},{"c":19.05,"h":19.06,"l":19.01,"n":255,"o":19.03,"t":"2026-10-16T17:00:00Z","v":8930,"vw":19.032349},{"c":19.0538,"h":19.095,"l":19.0538,"n":179,"o":19.07,"t":"2026-10-16T17:15:00Z","v":6994,"vw":19.082987},{"c":19.02,"h":19.085,"l":19.01,"n":299,"o":19.065,"t":"2026-10-16T17:30:00Z","v":8535,"vw":19.042464},{"c":19,"h":19.07,"l":19,"n":371,"o":19,"t":"2026-10-16T17:45:00Z","v":26625,"vw":19.030182},{"c":19.025,"h":19.03,"l":18.925,"n":308,"o":18.99,"t":"2026-10-16T18:00:00Z","v":16330,"vw":18.960458},{"c":19.05,"h":19.08,"l":19.0226,"n":250,"o":19.025,"t":"2026-10-16T18:15:00Z","v":11676,"vw":19.049941},{"c":19.01,"h":19.08,"l":19.01,"n":291,"o":19.07,"t":"2026-10-16T18:30:00Z","v":11101,"vw":19.040182},{"c":19.035,"h":19.035,"l":18.98,"n":384,"o":19.02,"t":"2026-10-16T18:45:00Z","v":14014,"vw":19.004521},{"c":19.005,"h":19.03,"l":18.975,"n":505,"o":19.03,"t":"2026-10-16T19:00:00Z","v":19615,"vw":19.006129},{"c":18.96,"h":19.02,"l":18.96,"n":432,"o":19.0178,"t":"2026-10-16T19:15:00Z","v":14648,"vw":18.980184},{"c":18.905,"h":18.97,"l":18.905,"n":577,"o":18.96,"t":"2026-10-16T19:30:00Z","v":37096,"vw":18.941062},{"c":18.925,"h":18.965,"l":18.89,"n":1705,"o":18.92,"t":"2026-10-16T19:45:00Z","v":105806,"vw":18.924384},{"c":18.93,"h":18.93,"l":18.93,"n":23,"o":18.93,"t":"2026-10-16T20:00:00Z","v":193243,"vw":18.93},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-16T20:45:00Z","v":140,"vw":18.83},{"c":19.03,"h":19.15,"l":19,"n":45,"o":19,"t":"2026-10-19T11:15:00Z","v":4136,"vw":19.018849},{"c":18.9,"h":19.15,"l":18.9,"n":33,"o":19.15,"t":"2026-10-19T12:00:00Z","v":3303,"vw":19.06875},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-19T12:15:00Z","v":201,"vw":19.02},{"c":19.1314,"h":19.1314,"l":18.96,"n":19,"o":19.0958,"t":"2026-10-19T12:45:00Z","v":2608,"vw":19.001923},{"c":19.0958,"h":19.0958,"l":19.0958,"n":1,"o":19.0958,"t":"2026-10-19T13:00:00Z","v":100,"vw":19.0958},{"c":19.24,"h":19.275,"l":19.04,"n":472,"o":19.05,"t":"2026-10-19T13:30:00Z","v":27310,"vw":19.139151},{"c":19.21,"h":19.38,"l":19.19,"n":113,"o":19.235,"t":"2026-10-19T13:45:00Z","v":6006,"vw":19.250138},{"c":18.86,"h":19.25,"l":18.83,"n":327,"o":19.24,"t":"2026-10-19T14:00:00Z","v":20938,"vw":19.03904},{"c":18.969,"h":18.98,"l":18.81,"n":405,"o":18.869,"t":"2026-10-19T14:15:00Z","v":19520,"vw":18.906439},{"c":19.03,"h":19.07,"l":18.925,"n":408,"o":18.925,"t":"2026-10-19T14:30:00Z","v":18735,"vw":19.024138},{"c":19.02,"h":19.05,"l":18.98,"n":225,"o":19.025,"t":"2026-10-19T14:45:00Z","v":8896,"vw":19.017324},{"c":18.955,"h":18.995,"l":18.905,"n":110,"o":18.995,"t":"2026-10-19T15:00:00Z","v":4380,"vw":18.953445},{"c":18.93,"h":18.97,"l":18.885,"n":244,"o":18.955,"t":"2026-10-19T15:15:00Z","v":10825,"vw":18.937265},{"c":18.835,"h":18.91,"l":18.83,"n":198,"o":18.91,"t":"2026-10-19T15:30:00Z","v":6685,"vw":18.870184},{"c":18.79,"h":18.89,"l":18.79,"n":205,"o":18.83,"t":"2026-10-19T15:45:00Z","v":7542,"vw":18.846051},{"c":18.675,"h":18.77,"l":18.615,"n":270,"o":18.765,"t":"2026-10-19T16:00:00Z","v":14764,"vw":18.698487},{"c":18.6,"h":18.67,"l":18.595,"n":235,"o":18.67,"t":"2026-10-19T16:15:00Z","v":8236,"vw":18.621627},{"c":18.545,"h":18.61,"l":18.5055,"n":279,"o":18.59,"t":"2026-10-19T16:30:00Z","v":11553,"vw":18.550027},{"c":18.575,"h":18.5964,"l":18.56,"n":201,"o":18.56,"t":"2026-10-19T16:45:00Z","v":8034,"vw":18.568862},{"c":18.48,"h":18.56,"l":18.471,"n":236,"o":18.56,"t":"2026-10-19T17:00:00Z","v":8481,"vw":18.530529},{"c":18.29,"h":18.48,"l":18.2,"n":2220,"o":18.44,"t":"2026-10-19T17:15:00Z","v":159308,"vw":18.316269},{"c":18.31,"h":18.37,"l":18.26,"n":319,"o":18.26,"t":"2026-10-19T17:30:00Z","v":11960,"vw":18.330713},{"c":18.165,"h":18.33,"l":18.16,"n":252,"o":18.3,"t":"2026-10-19T17:45:00Z","v":11650,"vw":18.249565},{"c":18.24,"h":18.27,"l":18.15,"n":323,"o":18.17,"t":"2026-10-19T18:00:00Z","v":12536,"vw":18.210969},{"c":18.07,"h":18.265,"l":18,"n":2289,"o":18.26,"t":"2026-10-19T18:15:00Z","v":198708,"vw":18.090725},{"c":18.176,"h":18.21,"l":18.06,"n":335,"o":18.06,"t":"2026-10-19T18:30:00Z","v":18163,"vw":18.161988},{"c":18.22,"h":18.24,"l":18.16,"n":327,"o":18.16,"t":"2026-10-19T18:45:00Z","v":14575,"vw":18.206397},{"c":18.25,"h":18.27,"l":18.185,"n":382,"o":18.22,"t":"2026-10-19T19:00:00Z","v":18064,"vw":18.235197},{"c":18.31,"h":18.335,"l":18.2,"n":373,"o":18.24,"t":"2026-10-19T19:15:00Z","v":20762,"vw":18.263234},{"c":18.48,"h":18.5196,"l":18.31,"n":685,"o":18.34,"t":"2026-10-19T19:30:00Z","v":44311,"vw":18.440043},{"c":18.51,"h":18.56,"l":18.44,"n":1551,"o":18.48,"t":"2026-10-19T19:45:00Z","v":84291,"vw":18.489323},{"c":18.5,"h":18.5,"l":18.5,"n":12,"o":18.5,"t":"2026-10-19T20:00:00Z","v":73888,"vw":18.5},{"c":18.35,"h":18.6,"l":18.35,"n":29,"o":18.6,"t":"2026-10-20T12:30:00Z","v":4479,"vw":18.420174},{"c":18.5,"h":18.6354,"l":18.5,"n":40,"o":18.52,"t":"2026-10-20T13:30:00Z","v":18513,"vw":18.520149},{"c":18.64,"h":18.73,"l":18.5,"n":434,"o":18.5,"t":"2026-10-20T13:45:00Z","v":33030,"vw":18.625761},{"c":18.8,"h":18.82,"l":18.605,"n":220,"o":18.66,"t":"2026-10-20T14:00:00Z","v":17635,"vw":18.737819},{"c":18.7,"h":18.88,"l":18.7,"n":234,"o":18.77,"t":"2026-10-20T14:15:00Z","v":8335,"vw":18.795372},{"c":18.575,"h":18.75,"l":18.575,"n":198,"o":18.62,"t":"2026-10-20T14:30:00Z","v":5654,"vw":18.665839},{"c":18.46,"h":18.62,"l":18.4,"n":264,"o":18.55,"t":"2026-10-20T14:45:00Z","v":8201,"vw":18.495907},{"c":18.41,"h":18.51,"l":18.38,"n":365,"o":18.465,"t":"2026-10-20T15:00:00Z","v":15898,"vw":18.431446},{"c":18.42,"h":18.42,"l":18.36,"n":226,"o":18.39,"t":"2026-10-20T15:15:00Z","v":7195,"vw":18.386545},{"c":18.41,"h":18.43,"l":18.37,"n":154,"o":18.4,"t":"2026-10-20T15:30:00Z","v":7974,"vw":18.410354},{"c":18.467,"h":18.48,"l":18.33,"n":186,"o":18.38,"t":"2026-10-20T15:45:00Z","v":9951,"vw":18.396766},{"c":18.47,"h":18.47,"l":18.42,"n":113,"o":18.46,"t":"2026-10-20T16:00:00Z","v":4273,"vw":18.438829},{"c":18.5,"h":18.5,"l":18.47,"n":101,"o":18.4809,"t":"2026-10-20T16:15:00Z","v":4987,"vw":18.481604},{"c":18.54,"h":18.56,"l":18.49,"n":114,"o":18.49,"t":"2026-10-20T16:30:00Z","v":4735,"vw":18.528821},{"c":18.52,"h":18.55,"l":18.52,"n":103,"o":18.53,"t":"2026-10-20T16:45:00Z","v":3820,"vw":18.529987},{"c":18.55,"h":18.55,"l":18.4404,"n":94,"o":18.5,"t":"2026-10-20T17:00:00Z","v":3150,"vw":18.470921},{"c":18.52,"h":18.56,"l":18.51,"n":147,"o":18.56,"t":"2026-10-20T17:15:00Z","v":7212,"vw":18.539148},{"c":18.63,"h":18.63,"l":18.56,"n":79,"o":18.57,"t":"2026-10-20T17:30:00Z","v":2632,"vw":18.595387},{"c":18.64,"h":18.64,"l":18.61,"n":127,"o":18.63,"t":"2026-10-20T17:45:00Z","v":6395,"vw":18.623126},{"c":18.7015,"h":18.77,"l":18.66,"n":285,"o":18.66,"t":"2026-10-20T18:00:00Z","v":14448,"vw":18.709171},{"c":18.65,"h":18.72,"l":18.65,"n":206,"o":18.7199,"t":"2026-10-20T18:15:00Z","v":7536,"vw":18.684197},{"c":18.67,"h":18.67,"l":18.63,"n":81,"o":18.63,"t":"2026-10-20T18:30:00Z","v":2447,"vw":18.6505},{"c":18.62,"h":18.67,"l":18.62,"n":112,"o":18.67,"t":"2026-10-20T18:45:00Z","v":2992,"vw":18.644131},{"c":18.675,"h":18.7,"l":18.57,"n":306,"o":18.635,"t":"2026-10-20T19:00:00Z","v":16698,"vw":18.64653},{"c":18.7518,"h":18.79,"l":18.68,"n":753,"o":18.7,"t":"2026-10-20T19:15:00Z","v":54096,"vw":18.731599},{"c":18.895,"h":18.93,"l":18.73,"n":1004,"o":18.79,"t":"2026-10-20T19:30:00Z","v":83102,"vw":18.850909},{"c":18.88,"h":18.91,"l":18.785,"n":2429,"o":18.895,"t":"2026-10-20T19:45:00Z","v":196922,"vw":18.845833},{"c":18.87,"h":18.87,"l":18.87,"n":19,"o":18.87,"t":"2026-10-20T20:00:00Z","v":255051,"vw":18.87},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T08:45:00Z","v":304,"vw":18.87},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T09:30:00Z","v":609,"vw":18.87},{"c":19.119,"h":19.29,"l":18.775,"n":251,"o":18.88,"t":"2026-10-21T13:30:00Z","v":35774,"vw":19.095248},{"c":19.21,"h":19.25,"l":19.0708,"n":142,"o":19.1,"t":"2026-10-21T13:45:00Z","v":8841,"vw":19.179722},{"c":19.265,"h":19.28,"l":19.2,"n":240,"o":19.25,"t":"2026-10-21T14:00:00Z","v":14136,"vw":19.251388},{"c":19.3699,"h":19.38,"l":19.27,"n":381,"o":19.27,"t":"2026-10-21T14:15:00Z","v":27276,"vw":19.342976},{"c":19.36,"h":19.39,"l":19.31,"n":206,"o":19.33,"t":"2026-10-21T14:30:00Z","v":17503,"vw":19.339242},{"c":19.34,"h":19.39,"l":19.33,"n":171,"o":19.33,"t":"2026-10-21T14:45:00Z","v":6910,"vw":19.348493},{"c":19.32,"h":19.37,"l":19.295,"n":157,"o":19.3451,"t":"2026-10-21T15:00:00Z","v":8689,"vw":19.34443},{"c":19.29,"h":19.37,"l":19.2408,"n":150,"o":19.35,"t":"2026-10-21T15:15:00Z","v":14224,"vw":19.340032},{"c":19.31,"h":19.32,"l":19.29,"n":143,"o":19.3,"t":"2026-10-21T15:30:00Z","v":9164,"vw":19.314191},{"c":19.37,"h":19.38,"l":19.31,"n":201,"o":19.315,"t":"2026-10-21T15:45:00Z","v":7322,"vw":19.346181},{"c":19.37,"h":19.39,"l":19.36,"n":208,"o":19.37,"t":"2026-10-21T16:00:00Z","v":15391,"vw":19.377584},{"c":19.35,"h":19.39,"l":19.35,"n":219,"o":19.39,"t":"2026-10-21T16:15:00Z","v":6755,"vw":19.356336},{"c":19.26,"h":19.37,"l":19.245,"n":391,"o":19.3599,"t":"2026-10-21T16:30:00Z","v":14437,"vw":19.312973},{"c":19.3,"h":19.315,"l":19.26,"n":118,"o":19.26,"t":"2026-10-21T16:45:00Z","v":5258,"vw":19.29782},{"c":19.31,"h":19.31,"l":19.25,"n":381,"o":19.28,"t":"2026-10-21T17:00:00Z","v":17607,"vw":19.288135},{"c":19.3,"h":19.325,"l":19.285,"n":265,"o":19.32,"t":"2026-10-21T17:15:00Z","v":17187,"vw":19.308193},{"c":19.38,"h":19.41,"l":19.305,"n":286,"o":19.305,"t":"2026-10-21T17:30:00Z","v":9610,"vw":19.382585},{"c":19.385,"h":19.395,"l":19.355,"n":148,"o":19.38,"t":"2026-10-21T17:45:00Z","v":4440,"vw":19.3779},{"c":19.425,"h":19.425,"l":19.39,"n":316,"o":19.4,"t":"2026-10-21T18:00:00Z","v":19652,"vw":19.405201},{"c":19.51,"h":19.53,"l":19.4299,"n":310,"o":19.43,"t":"2026-10-21T18:15:00Z","v":20625,"vw":19.496058},{"c":19.54,"h":19.5572,"l":19.44,"n":301,"o":19.51,"t":"2026-10-21T18:30:00Z","v":15973,"vw":19.530027},{"c":19.6,"h":19.63,"l":19.53,"n":442,"o":19.53,"t":"2026-10-21T18:45:00Z","v":24548,"vw":19.573164},{"c":19.6,"h":19.61,"l":19.5514,"n":299,"o":19.58,"t":"2026-10-21T19:00:00Z","v":27145,"vw":19.593122},{"c":19.48,"h":19.595,"l":19.48,"n":248,"o":19.59,"t":"2026-10-21T19:15:00Z","v":18082,"vw":19.548851},{"c":19.5,"h":19.5,"l":19.435,"n":506,"o":19.475,"t":"2026-10-21T19:30:00Z","v":22741,"vw":19.462872},{"c":19.62,"h":19.62,"l":19.445,"n":1231,"o":19.49,"t":"2026-10-21T19:45:00Z","v":93368,"vw":19.562927},{"c":19.8188,"h":19.8188,"l":19.62,"n":15,"o":19.62,"t":"2026-10-21T20:00:00Z","v":69908,"vw":19.621237},{"c":19.5297,"h":19.5297,"l":19.49,"n":4,"o":19.49,"t":"2026-10-21T21:30:00Z","v":202,"vw":19.50985},{"c":19.17,"h":19.47,"l":18.8502,"n":158,"o":19.41,"t":"2026-10-22T13:30:00Z","v":20045,"vw":19.227472},{"c":19.46,"h":19.47,"l":19.175,"n":64,"o":19.175,"t":"2026-10-22T13:45:00Z","v":4694,"vw":19.394624},{"c":19.26,"h":19.58,"l":19.1841,"n":304,"o":19.46,"t":"2026-10-22T14:00:00Z","v":24845,"vw":19.429677},{"c":19.2,"h":19.28,"l":19.14,"n":175,"o":19.17,"t":"2026-10-22T14:15:00Z","v":11382,"vw":19.229248},{"c":19.29,"h":19.29,"l":19.1,"n":212,"o":19.205,"t":"2026-10-22T14:30:00Z","v":8259,"vw":19.209179},{"c":19.27,"h":19.29,"l":19.21,"n":135,"o":19.28,"t":"2026-10-22T14:45:00Z","v":4095,"vw":19.261958},{"c":19.29,"h":19.32,"l":19.1901,"n":151,"o":19.23,"t":"2026-10-22T15:00:00Z","v":4161,"vw":19.264274},{"c":19.29,"h":19.41,"l":19.28,"n":217,"o":19.285,"t":"2026-10-22T15:15:00Z","v":12025,"vw":19.337922},{"c":19.33,"h":19.35,"l":19.26,"n":212,"o":19.29,"t":"2026-10-22T15:30:00Z","v":10356,"vw":19.313141},{"c":19.3937,"h":19.4,"l":19.36,"n":64,"o":19.36,"t":"2026-10-22T15:45:00Z","v":3957,"vw":19.378097},{"c":19.53,"h":19.53,"l":19.41,"n":173,"o":19.41,"t":"2026-10-22T16:00:00Z","v":7745,"vw":19.457152},{"c":19.6162,"h":19.6162,"l":19.52,"n":149,"o":19.54,"t":"2026-10-22T16:15:00Z","v":6929,"vw":19.560349},{"c":19.6,"h":19.719,"l":19.57,"n":163,"o":19.6,"t":"2026-10-22T16:30:00Z","v":6041,"vw":19.628401},{"c":19.62,"h":19.67,"l":19.595,"n":228,"o":19.61,"t":"2026-10-22T16:45:00Z","v":9017,"vw":19.618908},{"c":19.645,"h":19.66,"l":19.6,"n":226,"o":19.6247,"t":"2026-10-22T17:00:00Z","v":10413,"vw":19.625512},{"c":19.45,"h":19.63,"l":19.45,"n":214,"o":19.63,"t":"2026-10-22T17:15:00Z","v":10837,"vw":19.571874},{"c":19.45,"h":19.535,"l":19.4201,"n":168,"o":19.45,"t":"2026-10-22T17:30:00Z","v":7989,"vw":19.489426},{"c":19.44,"h":19.47,"l":19.42,"n":132,"o":19.47,"t":"2026-10-22T17:45:00Z","v":4916,"vw":19.438234},{"c":19.41,"h":19.46,"l":19.41,"n":170,"o":19.44,"t":"2026-10-22T18:00:00Z","v":6804,"vw":19.438914},{"c":19.4699,"h":19.47,"l":19.4,"n":152,"o":19.405,"t":"2026-10-22T18:15:00Z","v":5633,"vw":19.437583},{"c":19.33,"h":19.43,"l":19.3,"n":204,"o":19.43,"t":"2026-10-22T18:30:00Z","v":6387,"vw":19.386855},{"c":19.43,"h":19.43,"l":19.31,"n":222,"o":19.31,"t":"2026-10-22T18:45:00Z","v":8961,"vw":19.381625},{"c":19.415,"h":19.42,"l":19.33,"n":325,"o":19.42,"t":"2026-10-22T19:00:00Z","v":9814,"vw":19.388268},{"c":19.41,"h":19.415,"l":19.36,"n":281,"o":19.415,"t":"2026-10-22T19:15:00Z","v":9640,"vw":19.378274},{"c":19.33,"h":19.405,"l":19.315,"n":493,"o":19.405,"t":"2026-10-22T19:30:00Z","v":28068,"vw":19.341904},{"c":19.335,"h":19.39,"l":19.26,"n":1310,"o":19.33,"t":"2026-10-22T19:45:00Z","v":76442,"vw":19.335761},{"c":19.34,"h":19.34,"l":19.34,"n":13,"o":19.34,"t":"2026-10-22T20:00:00Z","v":83647,"vw":19.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8948325898814535,"strike":34.50418525296366,"iv":1.8568767002988225,"gamma":0.02786592947026536,"theta":-0.04941369641087854,"vega":0.015140512955123874,"rho":0.002314138181275369,"breakevenPct":83.03525254832014},{"delta":0.25,"premium":1.0644111078945844,"strike":29.470555394729224,"iv":1.6355093920623671,"gamma":0.03632014454268882,"theta":-0.04950901744168123,"vega":0.017200192320389766,"rho":0.0029332939319457,"breakevenPct":57.88503879329786},{"delta":0.3,"premium":0.9641120394603035,"strike":24.45560197301518,"iv":1.1373475629620866,"gamma":0.06102884413942845,"theta":-0.03727356948069765,"vega":0.018613128147849045,"rho":0.0037512178878396666,"breakevenPct":31.43595663120726},{"delta":0.35,"premium":0.9336983741154901,"strike":22.934918705774503,"iv":0.9302323537600093,"gamma":0.08767428982563033,"theta":-0.03168532051117627,"vega":0.01949601956496541,"rho":0.004517578440265282,"breakevenPct":23.41580703148912},{"delta":0.4,"premium":0.9032847087706766,"strike":21.41423543853383,"iv":0.7231171445579319,"gamma":0.11431973551183225,"theta":-0.026097071541654884,"vega":0.020378910982081777,"rho":0.005283938992690898,"breakevenPct":15.395657431770967},{"delta":0.45,"premium":0.9048183254344392,"strike":19.96050552922591,"iv":0.5329241706161137,"gamma":0.13833301737756715,"theta":-0.020864454976303317,"vega":0.021112322274881516,"rho":0.006026741898905253,"breakevenPct":7.886886528750505},{"delta":0.5,"premium":1.3307944030692846,"strike":19.39629880388174,"iv":0.5675551794177386,"gamma":0.12737612277138344,"theta":-0.020356668923493568,"vega":0.01985978334461747,"rho":0.006456564648312858,"breakevenPct":7.172146881856396},{"delta":0.55,"premium":1.7567704807041304,"strike":18.832092078537574,"iv":0.6021861882193635,"gamma":0.11641922816519973,"theta":-0.01984888287068382,"vega":0.018607244414353418,"rho":0.006886387397720465,"breakevenPct":6.457407234962285},{"delta":0.6,"premium":2.1827465583389754,"strike":18.26788535319341,"iv":0.6368171970209885,"gamma":0.10546233355901602,"theta":-0.01934109681787407,"vega":0.01735470548408937,"rho":0.00731621014712807,"breakevenPct":5.742667588068176},{"delta":0.65,"premium":2.6087226359738214,"strike":17.703678627849243,"iv":0.6714482058226134,"gamma":0.09450543895283231,"theta":-0.01883331076506432,"vega":0.01610216655382532,"rho":0.007746032896535676,"breakevenPct":5.027927941174065},{"delta":0.7,"premium":3.0346987136086665,"strike":17.13947190250508,"iv":0.7060792146242383,"gamma":0.08354854434664863,"theta":-0.01832552471225457,"vega":0.014849627623561273,"rho":0.00817585564594328,"breakevenPct":4.313188294279955},{"delta":0.75,"premium":3.460674791243512,"strike":16.57526517716091,"iv":0.7407102234258632,"gamma":0.0725916497404649,"theta":-0.01781773865944482,"vega":0.013597088693297224,"rho":0.008605678395350888,"breakevenPct":3.5984486473858457},{"delta":0.8,"premium":3.886650868878358,"strike":16.011058451816744,"iv":0.7753412322274882,"gamma":0.0616347551342812,"theta":-0.017309952606635072,"vega":0.012344549763033173,"rho":0.009035501144758495,"breakevenPct":2.8837090004917343},{"delta":0.85,"premium":4.312626946513204,"strike":15.446851726472579,"iv":0.8099722410291131,"gamma":0.0506778605280975,"theta":-0.016802166553825323,"vega":0.011092010832769126,"rho":0.0094653238941661,"breakevenPct":2.1689693535976255},{"delta":0.9,"premium":4.059282143951449,"strike":15.53217824869239,"iv":0.709490790658168,"gamma":0.05324451063372959,"theta":-0.01348750254073359,"vega":0.009351455194224572,"rho":0.010437266519041196,"breakevenPct":1.3002088554489983}],"put":[{"delta":0.1,"premium":0.9816156927136178,"strike":9.056405121439703,"iv":3.1709626530106094,"gamma":0.02133228856233589,"theta":-0.04347418864304113,"vega":0.00902222033555718,"rho":-0.0023227592668265047,"breakevenPct":58.24824493936875},{"delta":0.15,"premium":0.7969889825410166,"strike":12.133516957649721,"iv":2.22906664243823,"gamma":0.049381746083350504,"theta":-0.0337532744145276,"vega":0.011747358697234592,"rho":-0.0029742590021452856,"breakevenPct":41.382999094577535},{"delta":0.2,"premium":0.6123622723684152,"strike":15.210628793859744,"iv":1.2871706318658505,"gamma":0.07743120360436515,"theta":-0.02403236018601406,"vega":0.014472497058912006,"rho":-0.0036257587374640674,"breakevenPct":24.517753249786303},{"delta":0.25,"premium":0.5195019404915913,"strike":17.603492884864167,"iv":0.5855513583441139,"gamma":0.09964126778783959,"theta":-0.016936610608020698,"vega":0.016694566623544634,"rho":-0.00433956441196777,"breakevenPct":11.664989946367253},{"delta":0.3,"premium":0.6933376455368693,"strike":18.00776196636481,"iv":0.5822363518758086,"gamma":0.10488059508408797,"theta":-0.017470245795601552,"vega":0.01745459249676585,"rho":-0.005234446722227653,"breakevenPct":10.473504028811055},{"delta":0.35,"premium":0.8671733505821475,"strike":18.412031047865458,"iv":0.5789213454075033,"gamma":0.11011992238033635,"theta":-0.018003880983182403,"vega":0.018214618369987064,"rho":-0.006129329032487535,"breakevenPct":9.282018111254857},{"delta":0.4,"premium":1.0410090556274256,"strike":18.816300129366105,"iv":0.5756063389391979,"gamma":0.11535924967658474,"theta":-0.018537516170763258,"vega":0.01897464424320828,"rho":-0.007024211342747419,"breakevenPct":8.090532193698657},{"delta":0.45,"premium":1.2148447606727037,"strike":19.220569210866753,"iv":0.5722913324708926,"gamma":0.12059857697283312,"theta":-0.019071151358344113,"vega":0.019734670116429494,"rho":-0.007919093653007301,"breakevenPct":6.899046276142459},{"delta":0.5,"premium":1.3886804657179819,"strike":19.6248382923674,"iv":0.5689763260025873,"gamma":0.1258379042690815,"theta":-0.019604786545924967,"vega":0.020494695989650712,"rho":-0.008813975963267185,"breakevenPct":5.70756035858626},{"delta":0.55,"premium":1.5848637015781928,"strike":20.043041606886657,"iv":0.5678833572453371,"gamma":0.12993213773314205,"theta":-0.02007245337159254,"vega":0.021124246771879483,"rho":-0.009725507889312915,"breakevenPct":4.559576497887981},{"delta":0.6,"premium":2.069081779053085,"strike":20.640841702534672,"iv":0.5954299856527977,"gamma":0.11926738402678146,"theta":-0.01968986131037781,"vega":0.020072118603538976,"rho":-0.010851634863265115,"breakevenPct":3.9722858144695574},{"delta":0.65,"premium":2.553299856527978,"strike":21.238641798182687,"iv":0.6229766140602583,"gamma":0.10860263032042085,"theta":-0.019307269249163077,"vega":0.019019990435198468,"rho":-0.011977761837217316,"breakevenPct":3.3849951310511326},{"delta":0.7,"premium":3.0375179340028695,"strike":21.836441893830703,"iv":0.6505232424677188,"gamma":0.09793787661406025,"theta":-0.01892467718794835,"vega":0.01796786226685796,"rho":-0.013103888811169516,"breakevenPct":2.797704447632709},{"delta":0.75,"premium":3.5217360114777625,"strike":22.434241989478718,"iv":0.6780698708751794,"gamma":0.08727312290769965,"theta":-0.01854208512673362,"vega":0.016915734098517453,"rho":-0.01423001578512172,"breakevenPct":2.2104137642142843},{"delta":0.8,"premium":6.087620441503193,"strike":25.11187156081413,"iv":0.7581360893867948,"gamma":0.07071520362925902,"theta":-0.015221434631393586,"vega":0.014092013796098448,"rho":-0.017006670601594408,"breakevenPct":1.7622691193013331},{"delta":0.85,"premium":8.91078947690003,"strike":28.046558707796287,"iv":0.8446934931921818,"gamma":0.05342891557224676,"theta":-0.011537653318352685,"vega":0.011049332668119187,"rho":-0.019987323241299954,"breakevenPct":1.331322299372205},{"delta":0.9,"premium":11.733958512296873,"strike":30.98124585477845,"iv":0.931250896997569,"gamma":0.03614262751523445,"theta":-0.007853872005311775,"vega":0.008006651540139922,"rho":-0.022967975881005506,"breakevenPct":0.9003754794430756}]},"raw":{"call":[{"delta":0.2,"premium":0.8948325898814535,"strike":34.50418525296366,"iv":1.8568767002988225,"gamma":0.02786592947026536,"theta":-0.04941369641087854,"vega":0.015140512955123874,"rho":0.002314138181275369,"breakevenPct":83.03525254832014},{"delta":0.25,"premium":1.0644111078945844,"strike":29.470555394729224,"iv":1.6355093920623671,"gamma":0.03632014454268882,"theta":-0.04950901744168123,"vega":0.017200192320389766,"rho":0.0029332939319457,"breakevenPct":57.88503879329786},{"delta":0.3,"premium":0.9641120394603035,"strike":24.45560197301518,"iv":1.1373475629620866,"gamma":0.06102884413942845,"theta":-0.03727356948069765,"vega":0.018613128147849045,"rho":0.0037512178878396666,"breakevenPct":31.43595663120726},{"delta":0.35,"premium":0.9336983741154901,"strike":22.934918705774503,"iv":0.9302323537600093,"gamma":0.08767428982563033,"theta":-0.03168532051117627,"vega":0.01949601956496541,"rho":0.004517578440265282,"breakevenPct":23.41580703148912},{"delta":0.4,"premium":0.9032847087706766,"strike":21.41423543853383,"iv":0.7231171445579319,"gamma":0.11431973551183225,"theta":-0.026097071541654884,"vega":0.020378910982081777,"rho":0.005283938992690898,"breakevenPct":15.395657431770967},{"delta":0.45,"premium":0.9048183254344392,"strike":19.96050552922591,"iv":0.5329241706161137,"gamma":0.13833301737756715,"theta":-0.020864454976303317,"vega":0.021112322274881516,"rho":0.006026741898905253,"breakevenPct":7.886886528750505},{"delta":0.5,"premium":1.3307944030692846,"strike":19.39629880388174,"iv":0.5675551794177386,"gamma":0.12737612277138344,"theta":-0.020356668923493568,"vega":0.01985978334461747,"rho":0.006456564648312858,"breakevenPct":7.172146881856396},{"delta":0.55,"premium":1.7567704807041304,"strike":18.832092078537574,"iv":0.6021861882193635,"gamma":0.11641922816519973,"theta":-0.01984888287068382,"vega":0.018607244414353418,"rho":0.006886387397720465,"breakevenPct":6.457407234962285},{"delta":0.6,"premium":2.1827465583389754,"strike":18.26788535319341,"iv":0.6368171970209885,"gamma":0.10546233355901602,"theta":-0.01934109681787407,"vega":0.01735470548408937,"rho":0.00731621014712807,"breakevenPct":5.742667588068176},{"delta":0.65,"premium":2.6087226359738214,"strike":17.703678627849243,"iv":0.6714482058226134,"gamma":0.09450543895283231,"theta":-0.01883331076506432,"vega":0.01610216655382532,"rho":0.007746032896535676,"breakevenPct":5.027927941174065},{"delta":0.7,"premium":3.0346987136086665,"strike":17.13947190250508,"iv":0.7060792146242383,"gamma":0.08354854434664863,"theta":-0.01832552471225457,"vega":0.014849627623561273,"rho":0.00817585564594328,"breakevenPct":4.313188294279955},{"delta":0.75,"premium":3.460674791243512,"strike":16.57526517716091,"iv":0.7407102234258632,"gamma":0.0725916497404649,"theta":-0.01781773865944482,"vega":0.013597088693297224,"rho":0.008605678395350888,"breakevenPct":3.5984486473858457},{"delta":0.8,"premium":3.886650868878358,"strike":16.011058451816744,"iv":0.7753412322274882,"gamma":0.0616347551342812,"theta":-0.017309952606635072,"vega":0.012344549763033173,"rho":0.009035501144758495,"breakevenPct":2.8837090004917343},{"delta":0.85,"premium":4.312626946513204,"strike":15.446851726472579,"iv":0.8099722410291131,"gamma":0.0506778605280975,"theta":-0.016802166553825323,"vega":0.011092010832769126,"rho":0.0094653238941661,"breakevenPct":2.1689693535976255},{"delta":0.9,"premium":4.059282143951449,"strike":15.53217824869239,"iv":0.709490790658168,"gamma":0.05324451063372959,"theta":-0.01348750254073359,"vega":0.009351455194224572,"rho":0.010437266519041196,"breakevenPct":1.3002088554489983}],"put":[{"delta":0.1,"premium":0.9816156927136178,"strike":9.056405121439703,"iv":3.1709626530106094,"gamma":0.02133228856233589,"theta":-0.04347418864304113,"vega":0.00902222033555718,"rho":-0.0023227592668265047,"breakevenPct":58.24824493936875},{"delta":0.15,"premium":0.7969889825410166,"strike":12.133516957649721,"iv":2.22906664243823,"gamma":0.049381746083350504,"theta":-0.0337532744145276,"vega":0.011747358697234592,"rho":-0.0029742590021452856,"breakevenPct":41.382999094577535},{"delta":0.2,"premium":0.6123622723684152,"strike":15.210628793859744,"iv":1.2871706318658505,"gamma":0.07743120360436515,"theta":-0.02403236018601406,"vega":0.014472497058912006,"rho":-0.0036257587374640674,"breakevenPct":24.517753249786303},{"delta":0.25,"premium":0.5195019404915913,"strike":17.603492884864167,"iv":0.5855513583441139,"gamma":0.09964126778783959,"theta":-0.016936610608020698,"vega":0.016694566623544634,"rho":-0.00433956441196777,"breakevenPct":11.664989946367253},{"delta":0.3,"premium":0.6933376455368693,"strike":18.00776196636481,"iv":0.5822363518758086,"gamma":0.10488059508408797,"theta":-0.017470245795601552,"vega":0.01745459249676585,"rho":-0.005234446722227653,"breakevenPct":10.473504028811055},{"delta":0.35,"premium":0.8671733505821475,"strike":18.412031047865458,"iv":0.5789213454075033,"gamma":0.11011992238033635,"theta":-0.018003880983182403,"vega":0.018214618369987064,"rho":-0.006129329032487535,"breakevenPct":9.282018111254857},{"delta":0.4,"premium":1.0410090556274256,"strike":18.816300129366105,"iv":0.5756063389391979,"gamma":0.11535924967658474,"theta":-0.018537516170763258,"vega":0.01897464424320828,"rho":-0.007024211342747419,"breakevenPct":8.090532193698657},{"delta":0.45,"premium":1.2148447606727037,"strike":19.220569210866753,"iv":0.5722913324708926,"gamma":0.12059857697283312,"theta":-0.019071151358344113,"vega":0.019734670116429494,"rho":-0.007919093653007301,"breakevenPct":6.899046276142459},{"delta":0.5,"premium":1.3886804657179819,"strike":19.6248382923674,"iv":0.5689763260025873,"gamma":0.1258379042690815,"theta":-0.019604786545924967,"vega":0.020494695989650712,"rho":-0.008813975963267185,"breakevenPct":5.70756035858626},{"delta":0.55,"premium":1.5848637015781928,"strike":20.043041606886657,"iv":0.5678833572453371,"gamma":0.12993213773314205,"theta":-0.02007245337159254,"vega":0.021124246771879483,"rho":-0.009725507889312915,"breakevenPct":4.559576497887981},{"delta":0.6,"premium":2.069081779053085,"strike":20.640841702534672,"iv":0.5954299856527977,"gamma":0.11926738402678146,"theta":-0.01968986131037781,"vega":0.020072118603538976,"rho":-0.010851634863265115,"breakevenPct":3.9722858144695574},{"delta":0.65,"premium":2.553299856527978,"strike":21.238641798182687,"iv":0.6229766140602583,"gamma":0.10860263032042085,"theta":-0.019307269249163077,"vega":0.019019990435198468,"rho":-0.011977761837217316,"breakevenPct":3.3849951310511326},{"delta":0.7,"premium":3.0375179340028695,"strike":21.836441893830703,"iv":0.6505232424677188,"gamma":0.09793787661406025,"theta":-0.01892467718794835,"vega":0.01796786226685796,"rho":-0.013103888811169516,"breakevenPct":2.797704447632709},{"delta":0.75,"premium":3.5217360114777625,"strike":22.434241989478718,"iv":0.6780698708751794,"gamma":0.08727312290769965,"theta":-0.01854208512673362,"vega":0.016915734098517453,"rho":-0.01423001578512172,"breakevenPct":2.2104137642142843},{"delta":0.8,"premium":6.087620441503193,"strike":25.11187156081413,"iv":0.7581360893867948,"gamma":0.07071520362925902,"theta":-0.015221434631393586,"vega":0.014092013796098448,"rho":-0.017006670601594408,"breakevenPct":1.7622691193013331},{"delta":0.85,"premium":8.91078947690003,"strike":28.046558707796287,"iv":0.8446934931921818,"gamma":0.05342891557224676,"theta":-0.011537653318352685,"vega":0.011049332668119187,"rho":-0.019987323241299954,"breakevenPct":1.331322299372205},{"delta":0.9,"premium":11.733958512296873,"strike":30.98124585477845,"iv":0.931250896997569,"gamma":0.03614262751523445,"theta":-0.007853872005311775,"vega":0.008006651540139922,"rho":-0.022967975881005506,"breakevenPct":0.9003754794430756}]}},"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"}}