{"symbol":"BITX","url":"https://intraalpha.com/companies/BITX","capturedAt":"2026-10-21T17:49:41.272Z","state":"ready","quote":{"symbol":"BITX","last_price":19.9,"prev_close":18.93,"regular_close":19.9,"change":0.97,"change_pct":5.1241,"regular_change":0.97,"regular_change_pct":5.1241,"extended_change":0,"extended_change_pct":0,"bid":19.89,"ask":19.9,"bid_size":3100,"ask_size":8000,"volume":6531876,"vwap":19.733969,"open":19.44,"high":20.035,"low":19.22,"close":19.9,"trade_count":18573,"last_trade_at":"2026-10-21T17:48:38.046388407Z","last_quote_at":"2026-10-21T17:49:39.652365654Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:40.624637687-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.1047,"inception_date":"2023-06-27","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:38:45.205Z","bars":[{"c":19.52,"h":19.58,"l":19.34,"n":521,"o":19.52,"t":"2026-10-14T08:00:00Z","v":59555,"vw":19.440232},{"c":19.69,"h":19.7,"l":19.56,"n":116,"o":19.56,"t":"2026-10-14T08:05:00Z","v":50161,"vw":19.667931},{"c":19.6105,"h":19.72,"l":19.6,"n":46,"o":19.7,"t":"2026-10-14T08:10:00Z","v":9208,"vw":19.660239},{"c":19.57,"h":19.64,"l":19.56,"n":75,"o":19.62,"t":"2026-10-14T08:15:00Z","v":17327,"vw":19.588394},{"c":19.57,"h":19.57,"l":19.54,"n":45,"o":19.54,"t":"2026-10-14T08:20:00Z","v":7661,"vw":19.557966},{"c":19.57,"h":19.57,"l":19.56,"n":17,"o":19.56,"t":"2026-10-14T08:25:00Z","v":7745,"vw":19.567669},{"c":19.57,"h":19.58,"l":19.55,"n":28,"o":19.56,"t":"2026-10-14T08:30:00Z","v":5396,"vw":19.568759},{"c":19.5,"h":19.56,"l":19.48,"n":47,"o":19.56,"t":"2026-10-14T08:35:00Z","v":24769,"vw":19.500496},{"c":19.38,"h":19.49,"l":19.35,"n":115,"o":19.49,"t":"2026-10-14T08:40:00Z","v":45089,"vw":19.378833},{"c":19.35,"h":19.39,"l":19.33,"n":68,"o":19.39,"t":"2026-10-14T08:45:00Z","v":22549,"vw":19.353706},{"c":19.42,"h":19.43,"l":19.34,"n":47,"o":19.34,"t":"2026-10-14T08:50:00Z","v":18034,"vw":19.377592},{"c":19.37,"h":19.43,"l":19.37,"n":35,"o":19.43,"t":"2026-10-14T08:55:00Z","v":13040,"vw":19.38818},{"c":19.41,"h":19.41,"l":19.36,"n":19,"o":19.36,"t":"2026-10-14T09:00:00Z","v":8384,"vw":19.379004},{"c":19.39,"h":19.39,"l":19.36,"n":19,"o":19.39,"t":"2026-10-14T09:05:00Z","v":5025,"vw":19.38035},{"c":19.39,"h":19.41,"l":19.37,"n":37,"o":19.4,"t":"2026-10-14T09:10:00Z","v":10536,"vw":19.395515},{"c":19.39,"h":19.39,"l":19.37,"n":31,"o":19.38,"t":"2026-10-14T09:15:00Z","v":8225,"vw":19.384143},{"c":19.31,"h":19.37,"l":19.31,"n":39,"o":19.37,"t":"2026-10-14T09:20:00Z","v":3572,"vw":19.340445},{"c":19.29,"h":19.33,"l":19.29,"n":38,"o":19.32,"t":"2026-10-14T09:25:00Z","v":8279,"vw":19.32344},{"c":19.32,"h":19.32,"l":19.29,"n":28,"o":19.29,"t":"2026-10-14T09:30:00Z","v":3718,"vw":19.299698},{"c":19.3,"h":19.31,"l":19.28,"n":11,"o":19.28,"t":"2026-10-14T09:35:00Z","v":2767,"vw":19.302593},{"c":19.28,"h":19.3,"l":19.27,"n":21,"o":19.29,"t":"2026-10-14T09:40:00Z","v":3958,"vw":19.285128},{"c":19.27,"h":19.31,"l":19.26,"n":17,"o":19.31,"t":"2026-10-14T09:45:00Z","v":4950,"vw":19.275146},{"c":19.29,"h":19.31,"l":19.29,"n":17,"o":19.29,"t":"2026-10-14T09:50:00Z","v":2878,"vw":19.299736},{"c":19.29,"h":19.2905,"l":19.2898,"n":7,"o":19.2905,"t":"2026-10-14T09:55:00Z","v":2594,"vw":19.289948},{"c":19.24,"h":19.27,"l":19.23,"n":38,"o":19.26,"t":"2026-10-14T10:00:00Z","v":12046,"vw":19.236652},{"c":19.21,"h":19.23,"l":19.21,"n":14,"o":19.23,"t":"2026-10-14T10:05:00Z","v":6878,"vw":19.226837},{"c":19.29,"h":19.29,"l":19.28,"n":13,"o":19.29,"t":"2026-10-14T10:10:00Z","v":2214,"vw":19.28192},{"c":19.34,"h":19.34,"l":19.33,"n":32,"o":19.33,"t":"2026-10-14T10:15:00Z","v":27352,"vw":19.330614},{"c":19.34,"h":19.34,"l":19.34,"n":8,"o":19.34,"t":"2026-10-14T10:20:00Z","v":2686,"vw":19.34},{"c":19.35,"h":19.36,"l":19.35,"n":8,"o":19.36,"t":"2026-10-14T10:30:00Z","v":2168,"vw":19.350525},{"c":19.35,"h":19.36,"l":19.35,"n":13,"o":19.35,"t":"2026-10-14T10:35:00Z","v":2825,"vw":19.358802},{"c":19.3583,"h":19.3583,"l":19.35,"n":9,"o":19.35,"t":"2026-10-14T10:40:00Z","v":2885,"vw":19.350312},{"c":19.3795,"h":19.38,"l":19.35,"n":28,"o":19.36,"t":"2026-10-14T10:45:00Z","v":5933,"vw":19.368221},{"c":19.3795,"h":19.3795,"l":19.37,"n":7,"o":19.37,"t":"2026-10-14T10:50:00Z","v":1623,"vw":19.372895},{"c":19.38,"h":19.38,"l":19.37,"n":6,"o":19.37,"t":"2026-10-14T10:55:00Z","v":1237,"vw":19.371511},{"c":19.33,"h":19.3831,"l":19.32,"n":68,"o":19.38,"t":"2026-10-14T11:00:00Z","v":13798,"vw":19.355049},{"c":19.35,"h":19.36,"l":19.35,"n":20,"o":19.36,"t":"2026-10-14T11:05:00Z","v":3187,"vw":19.357146},{"c":19.38,"h":19.38,"l":19.36,"n":29,"o":19.36,"t":"2026-10-14T11:10:00Z","v":3230,"vw":19.36883},{"c":19.38,"h":19.41,"l":19.36,"n":39,"o":19.4,"t":"2026-10-14T11:15:00Z","v":10095,"vw":19.385848},{"c":19.37,"h":19.39,"l":19.37,"n":25,"o":19.38,"t":"2026-10-14T11:20:00Z","v":7203,"vw":19.380235},{"c":19.35,"h":19.37,"l":19.35,"n":25,"o":19.37,"t":"2026-10-14T11:25:00Z","v":2745,"vw":19.353227},{"c":19.36,"h":19.39,"l":19.33,"n":120,"o":19.34,"t":"2026-10-14T11:30:00Z","v":144611,"vw":19.34209},{"c":19.3695,"h":19.37,"l":19.3695,"n":16,"o":19.37,"t":"2026-10-14T11:35:00Z","v":3995,"vw":19.369898},{"c":19.37,"h":19.38,"l":19.35,"n":31,"o":19.37,"t":"2026-10-14T11:40:00Z","v":10043,"vw":19.367692},{"c":19.39,"h":19.4,"l":19.38,"n":13,"o":19.39,"t":"2026-10-14T11:45:00Z","v":2787,"vw":19.391085},{"c":19.39,"h":19.39,"l":19.38,"n":15,"o":19.38,"t":"2026-10-14T11:50:00Z","v":3576,"vw":19.387336},{"c":19.39,"h":19.39,"l":19.37,"n":18,"o":19.38,"t":"2026-10-14T11:55:00Z","v":7910,"vw":19.375575},{"c":19.46,"h":19.49,"l":19.38,"n":76,"o":19.39,"t":"2026-10-14T12:00:00Z","v":34075,"vw":19.437413},{"c":19.52,"h":19.52,"l":19.46,"n":97,"o":19.475,"t":"2026-10-14T12:05:00Z","v":48344,"vw":19.485173},{"c":19.57,"h":19.58,"l":19.52,"n":108,"o":19.54,"t":"2026-10-14T12:10:00Z","v":30906,"vw":19.55059},{"c":19.54,"h":19.56,"l":19.53,"n":59,"o":19.56,"t":"2026-10-14T12:15:00Z","v":13640,"vw":19.544071},{"c":19.51,"h":19.52,"l":19.48,"n":84,"o":19.52,"t":"2026-10-14T12:20:00Z","v":53747,"vw":19.502191},{"c":19.56,"h":19.57,"l":19.48,"n":34,"o":19.48,"t":"2026-10-14T12:25:00Z","v":7262,"vw":19.543904},{"c":19.1001,"h":19.47,"l":19.04,"n":687,"o":19.32,"t":"2026-10-14T12:30:00Z","v":328935,"vw":19.186236},{"c":19.08,"h":19.1294,"l":19.05,"n":177,"o":19.09,"t":"2026-10-14T12:35:00Z","v":55482,"vw":19.090859},{"c":19.08,"h":19.09,"l":18.98,"n":310,"o":19.05,"t":"2026-10-14T12:40:00Z","v":196226,"vw":19.032447},{"c":19.14,"h":19.14,"l":19.04,"n":94,"o":19.09,"t":"2026-10-14T12:45:00Z","v":27309,"vw":19.095497},{"c":19.15,"h":19.21,"l":19.07,"n":155,"o":19.14,"t":"2026-10-14T12:50:00Z","v":79690,"vw":19.135817},{"c":19.0305,"h":19.14,"l":19.03,"n":276,"o":19.14,"t":"2026-10-14T12:55:00Z","v":210485,"vw":19.090773},{"c":19.03,"h":19.07,"l":19.02,"n":101,"o":19.05,"t":"2026-10-14T13:00:00Z","v":20932,"vw":19.046588},{"c":19.03,"h":19.0505,"l":18.99,"n":124,"o":19.0499,"t":"2026-10-14T13:05:00Z","v":20681,"vw":19.021288},{"c":18.89,"h":19.06,"l":18.89,"n":282,"o":19.05,"t":"2026-10-14T13:10:00Z","v":62416,"vw":18.954353},{"c":18.9,"h":18.97,"l":18.89,"n":108,"o":18.9,"t":"2026-10-14T13:15:00Z","v":20473,"vw":18.925498},{"c":18.92,"h":18.9303,"l":18.86,"n":158,"o":18.9,"t":"2026-10-14T13:20:00Z","v":26745,"vw":18.899595},{"c":19,"h":19,"l":18.92,"n":98,"o":18.92,"t":"2026-10-14T13:25:00Z","v":27228,"vw":18.972627},{"c":19.12,"h":19.17,"l":18.99,"n":746,"o":18.99,"t":"2026-10-14T13:30:00Z","v":226397,"vw":19.070294},{"c":19.19,"h":19.21,"l":19.0808,"n":557,"o":19.1,"t":"2026-10-14T13:35:00Z","v":84275,"vw":19.147615},{"c":19.12,"h":19.19,"l":19.1001,"n":354,"o":19.18,"t":"2026-10-14T13:40:00Z","v":55790,"vw":19.144408},{"c":19.2,"h":19.23,"l":19.11,"n":478,"o":19.14,"t":"2026-10-14T13:45:00Z","v":98367,"vw":19.195346},{"c":19.08,"h":19.19,"l":19.06,"n":271,"o":19.19,"t":"2026-10-14T13:50:00Z","v":40139,"vw":19.108339},{"c":18.87,"h":19.07,"l":18.87,"n":642,"o":19.07,"t":"2026-10-14T13:55:00Z","v":122122,"vw":18.967913},{"c":18.82,"h":18.95,"l":18.795,"n":1020,"o":18.865,"t":"2026-10-14T14:00:00Z","v":423729,"vw":18.87458},{"c":18.845,"h":18.865,"l":18.78,"n":486,"o":18.82,"t":"2026-10-14T14:05:00Z","v":117944,"vw":18.823476},{"c":18.76,"h":18.8478,"l":18.69,"n":758,"o":18.84,"t":"2026-10-14T14:10:00Z","v":158872,"vw":18.745494},{"c":18.69,"h":18.795,"l":18.69,"n":419,"o":18.75,"t":"2026-10-14T14:15:00Z","v":74820,"vw":18.736408},{"c":18.73,"h":18.745,"l":18.6402,"n":481,"o":18.68,"t":"2026-10-14T14:20:00Z","v":111552,"vw":18.685724},{"c":18.705,"h":18.7402,"l":18.66,"n":459,"o":18.7401,"t":"2026-10-14T14:25:00Z","v":111656,"vw":18.705875},{"c":18.73,"h":18.735,"l":18.67,"n":550,"o":18.73,"t":"2026-10-14T14:30:00Z","v":190569,"vw":18.690975},{"c":18.63,"h":18.74,"l":18.62,"n":445,"o":18.7301,"t":"2026-10-14T14:35:00Z","v":87450,"vw":18.677675},{"c":18.6365,"h":18.675,"l":18.625,"n":427,"o":18.63,"t":"2026-10-14T14:40:00Z","v":107407,"vw":18.65011},{"c":18.58,"h":18.68,"l":18.575,"n":480,"o":18.63,"t":"2026-10-14T14:45:00Z","v":113597,"vw":18.627305},{"c":18.565,"h":18.625,"l":18.55,"n":418,"o":18.58,"t":"2026-10-14T14:50:00Z","v":136748,"vw":18.576824},{"c":18.67,"h":18.67,"l":18.555,"n":272,"o":18.56,"t":"2026-10-14T14:55:00Z","v":53022,"vw":18.601256},{"c":18.61,"h":18.67,"l":18.575,"n":337,"o":18.665,"t":"2026-10-14T15:00:00Z","v":89622,"vw":18.605482},{"c":18.58,"h":18.62,"l":18.52,"n":259,"o":18.61,"t":"2026-10-14T15:05:00Z","v":46273,"vw":18.582517},{"c":18.62,"h":18.625,"l":18.53,"n":350,"o":18.5795,"t":"2026-10-14T15:10:00Z","v":101382,"vw":18.578055},{"c":18.67,"h":18.735,"l":18.615,"n":532,"o":18.62,"t":"2026-10-14T15:15:00Z","v":268512,"vw":18.69989},{"c":18.635,"h":18.69,"l":18.595,"n":354,"o":18.6786,"t":"2026-10-14T15:20:00Z","v":105023,"vw":18.648267},{"c":18.67,"h":18.68,"l":18.64,"n":221,"o":18.64,"t":"2026-10-14T15:25:00Z","v":65838,"vw":18.6584},{"c":18.61,"h":18.655,"l":18.61,"n":187,"o":18.65,"t":"2026-10-14T15:30:00Z","v":29490,"vw":18.638846},{"c":18.645,"h":18.645,"l":18.59,"n":251,"o":18.61,"t":"2026-10-14T15:35:00Z","v":54133,"vw":18.607087},{"c":18.53,"h":18.655,"l":18.525,"n":353,"o":18.655,"t":"2026-10-14T15:40:00Z","v":93454,"vw":18.569216},{"c":18.59,"h":18.595,"l":18.54,"n":223,"o":18.54,"t":"2026-10-14T15:45:00Z","v":46904,"vw":18.576725},{"c":18.56,"h":18.59,"l":18.5,"n":310,"o":18.59,"t":"2026-10-14T15:50:00Z","v":82209,"vw":18.547661},{"c":18.51,"h":18.57,"l":18.49,"n":364,"o":18.5614,"t":"2026-10-14T15:55:00Z","v":57627,"vw":18.524931},{"c":18.53,"h":18.5599,"l":18.51,"n":212,"o":18.51,"t":"2026-10-14T16:00:00Z","v":42676,"vw":18.53233},{"c":18.5601,"h":18.59,"l":18.535,"n":175,"o":18.54,"t":"2026-10-14T16:05:00Z","v":58718,"vw":18.560237},{"c":18.5062,"h":18.56,"l":18.5,"n":168,"o":18.56,"t":"2026-10-14T16:10:00Z","v":32447,"vw":18.522631},{"c":18.53,"h":18.5469,"l":18.4822,"n":176,"o":18.5,"t":"2026-10-14T16:15:00Z","v":27621,"vw":18.512967},{"c":18.515,"h":18.525,"l":18.49,"n":168,"o":18.52,"t":"2026-10-14T16:20:00Z","v":44103,"vw":18.509802},{"c":18.56,"h":18.56,"l":18.52,"n":153,"o":18.52,"t":"2026-10-14T16:25:00Z","v":33477,"vw":18.54643},{"c":18.5977,"h":18.6,"l":18.54,"n":176,"o":18.55,"t":"2026-10-14T16:30:00Z","v":26409,"vw":18.564479},{"c":18.61,"h":18.62,"l":18.59,"n":158,"o":18.6,"t":"2026-10-14T16:35:00Z","v":53862,"vw":18.603876},{"c":18.68,"h":18.68,"l":18.62,"n":397,"o":18.62,"t":"2026-10-14T16:40:00Z","v":283321,"vw":18.667356},{"c":18.645,"h":18.7,"l":18.6399,"n":315,"o":18.68,"t":"2026-10-14T16:45:00Z","v":259584,"vw":18.671224},{"c":18.625,"h":18.6805,"l":18.625,"n":148,"o":18.64,"t":"2026-10-14T16:50:00Z","v":50197,"vw":18.649099},{"c":18.69,"h":18.69,"l":18.6199,"n":94,"o":18.62,"t":"2026-10-14T16:55:00Z","v":23779,"vw":18.662368},{"c":18.725,"h":18.735,"l":18.6931,"n":136,"o":18.7,"t":"2026-10-14T17:00:00Z","v":30950,"vw":18.714134},{"c":18.695,"h":18.735,"l":18.69,"n":147,"o":18.735,"t":"2026-10-14T17:05:00Z","v":51798,"vw":18.712028},{"c":18.6656,"h":18.718,"l":18.66,"n":81,"o":18.7,"t":"2026-10-14T17:10:00Z","v":31473,"vw":18.69336},{"c":18.685,"h":18.695,"l":18.65,"n":111,"o":18.66,"t":"2026-10-14T17:15:00Z","v":29360,"vw":18.674869},{"c":18.63,"h":18.69,"l":18.6001,"n":189,"o":18.69,"t":"2026-10-14T17:20:00Z","v":64563,"vw":18.626168},{"c":18.61,"h":18.63,"l":18.59,"n":114,"o":18.625,"t":"2026-10-14T17:25:00Z","v":24195,"vw":18.610464},{"c":18.6,"h":18.66,"l":18.5899,"n":114,"o":18.64,"t":"2026-10-14T17:30:00Z","v":28041,"vw":18.626304},{"c":18.58,"h":18.62,"l":18.57,"n":111,"o":18.59,"t":"2026-10-14T17:35:00Z","v":25883,"vw":18.591059},{"c":18.58,"h":18.6,"l":18.55,"n":128,"o":18.59,"t":"2026-10-14T17:40:00Z","v":39518,"vw":18.570384},{"c":18.55,"h":18.58,"l":18.5378,"n":117,"o":18.57,"t":"2026-10-14T17:45:00Z","v":20582,"vw":18.560051},{"c":18.48,"h":18.53,"l":18.445,"n":402,"o":18.53,"t":"2026-10-14T17:50:00Z","v":151217,"vw":18.478452},{"c":18.485,"h":18.522,"l":18.4792,"n":99,"o":18.5,"t":"2026-10-14T17:55:00Z","v":17836,"vw":18.509358},{"c":18.4921,"h":18.495,"l":18.4518,"n":131,"o":18.495,"t":"2026-10-14T18:00:00Z","v":44842,"vw":18.48166},{"c":18.48,"h":18.54,"l":18.48,"n":166,"o":18.5,"t":"2026-10-14T18:05:00Z","v":49385,"vw":18.514954},{"c":18.52,"h":18.54,"l":18.47,"n":104,"o":18.48,"t":"2026-10-14T18:10:00Z","v":27790,"vw":18.504221},{"c":18.49,"h":18.53,"l":18.4732,"n":116,"o":18.53,"t":"2026-10-14T18:15:00Z","v":51138,"vw":18.505714},{"c":18.4827,"h":18.53,"l":18.48,"n":129,"o":18.49,"t":"2026-10-14T18:20:00Z","v":34357,"vw":18.514529},{"c":18.51,"h":18.52,"l":18.48,"n":107,"o":18.48,"t":"2026-10-14T18:25:00Z","v":178685,"vw":18.500405},{"c":18.5,"h":18.52,"l":18.48,"n":111,"o":18.51,"t":"2026-10-14T18:30:00Z","v":21963,"vw":18.505029},{"c":18.5017,"h":18.535,"l":18.5017,"n":89,"o":18.51,"t":"2026-10-14T18:35:00Z","v":16259,"vw":18.51599},{"c":18.4792,"h":18.51,"l":18.465,"n":110,"o":18.51,"t":"2026-10-14T18:40:00Z","v":53017,"vw":18.496006},{"c":18.52,"h":18.53,"l":18.4776,"n":124,"o":18.48,"t":"2026-10-14T18:45:00Z","v":48920,"vw":18.503798},{"c":18.56,"h":18.575,"l":18.52,"n":174,"o":18.52,"t":"2026-10-14T18:50:00Z","v":77378,"vw":18.551275},{"c":18.533,"h":18.565,"l":18.533,"n":70,"o":18.5501,"t":"2026-10-14T18:55:00Z","v":15109,"vw":18.548187},{"c":18.465,"h":18.55,"l":18.4603,"n":117,"o":18.54,"t":"2026-10-14T19:00:00Z","v":24930,"vw":18.502637},{"c":18.525,"h":18.53,"l":18.46,"n":224,"o":18.46,"t":"2026-10-14T19:05:00Z","v":113079,"vw":18.512384},{"c":18.581,"h":18.5814,"l":18.525,"n":113,"o":18.53,"t":"2026-10-14T19:10:00Z","v":55847,"vw":18.562776},{"c":18.61,"h":18.62,"l":18.5601,"n":122,"o":18.59,"t":"2026-10-14T19:15:00Z","v":41678,"vw":18.589294},{"c":18.61,"h":18.625,"l":18.59,"n":128,"o":18.62,"t":"2026-10-14T19:20:00Z","v":42262,"vw":18.612968},{"c":18.59,"h":18.6115,"l":18.59,"n":147,"o":18.61,"t":"2026-10-14T19:25:00Z","v":53057,"vw":18.602137},{"c":18.58,"h":18.6,"l":18.5601,"n":104,"o":18.59,"t":"2026-10-14T19:30:00Z","v":35324,"vw":18.585525},{"c":18.535,"h":18.6,"l":18.535,"n":104,"o":18.58,"t":"2026-10-14T19:35:00Z","v":37098,"vw":18.560911},{"c":18.56,"h":18.59,"l":18.53,"n":177,"o":18.53,"t":"2026-10-14T19:40:00Z","v":59164,"vw":18.56474},{"c":18.57,"h":18.57,"l":18.55,"n":176,"o":18.5656,"t":"2026-10-14T19:45:00Z","v":53323,"vw":18.556229},{"c":18.595,"h":18.62,"l":18.58,"n":799,"o":18.58,"t":"2026-10-14T19:50:00Z","v":190795,"vw":18.601587},{"c":18.6,"h":18.6,"l":18.565,"n":566,"o":18.595,"t":"2026-10-14T19:55:00Z","v":246066,"vw":18.588114},{"c":18.63,"h":18.65,"l":18.6,"n":60,"o":18.61,"t":"2026-10-14T20:00:00Z","v":15541,"vw":18.620036},{"c":18.67,"h":18.67,"l":18.62,"n":24,"o":18.62,"t":"2026-10-14T20:05:00Z","v":5145,"vw":18.64681},{"c":18.66,"h":18.67,"l":18.63,"n":45,"o":18.67,"t":"2026-10-14T20:10:00Z","v":9459,"vw":18.640787},{"c":18.65,"h":18.66,"l":18.65,"n":10,"o":18.66,"t":"2026-10-14T20:15:00Z","v":2789,"vw":18.651149},{"c":18.67,"h":18.679,"l":18.66,"n":20,"o":18.66,"t":"2026-10-14T20:20:00Z","v":2687,"vw":18.671962},{"c":18.6495,"h":18.669,"l":18.6495,"n":14,"o":18.669,"t":"2026-10-14T20:25:00Z","v":2943,"vw":18.650722},{"c":18.61,"h":18.64,"l":18.61,"n":25,"o":18.64,"t":"2026-10-14T20:30:00Z","v":3526,"vw":18.638964},{"c":18.6197,"h":18.65,"l":18.6197,"n":17,"o":18.64,"t":"2026-10-14T20:35:00Z","v":3512,"vw":18.628761},{"c":18.5704,"h":18.6,"l":18.5704,"n":13,"o":18.6,"t":"2026-10-14T20:40:00Z","v":762,"vw":18.59008},{"c":18.55,"h":18.5705,"l":18.54,"n":16,"o":18.5705,"t":"2026-10-14T20:45:00Z","v":4263,"vw":18.558807},{"c":18.55,"h":18.59,"l":18.53,"n":22,"o":18.55,"t":"2026-10-14T20:50:00Z","v":2863,"vw":18.555266},{"c":18.59,"h":18.61,"l":18.56,"n":19,"o":18.59,"t":"2026-10-14T20:55:00Z","v":1490,"vw":18.578709},{"c":18.57,"h":18.58,"l":18.56,"n":22,"o":18.57,"t":"2026-10-14T21:00:00Z","v":1634,"vw":18.568556},{"c":18.56,"h":18.68,"l":18.56,"n":15,"o":18.566,"t":"2026-10-14T21:05:00Z","v":852,"vw":18.581625},{"c":18.5261,"h":18.5261,"l":18.5261,"n":5,"o":18.5261,"t":"2026-10-14T21:10:00Z","v":430,"vw":18.5261},{"c":18.54,"h":18.56,"l":18.54,"n":13,"o":18.56,"t":"2026-10-14T21:15:00Z","v":1574,"vw":18.558462},{"c":18.63,"h":18.63,"l":18.55,"n":13,"o":18.55,"t":"2026-10-14T21:30:00Z","v":820,"vw":18.590909},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-14T21:35:00Z","v":199,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-10-14T21:40:00Z","v":454,"vw":18.6},{"c":18.64,"h":18.6997,"l":18.57,"n":8,"o":18.57,"t":"2026-10-14T21:45:00Z","v":2142,"vw":18.675817},{"c":18.62,"h":18.62,"l":18.55,"n":4,"o":18.55,"t":"2026-10-14T21:50:00Z","v":1181,"vw":18.561915},{"c":18.57,"h":18.57,"l":18.56,"n":5,"o":18.56,"t":"2026-10-14T21:55:00Z","v":3149,"vw":18.569625},{"c":18.56,"h":18.6,"l":18.55,"n":17,"o":18.6,"t":"2026-10-14T22:00:00Z","v":2528,"vw":18.562317},{"c":18.539,"h":18.57,"l":18.51,"n":46,"o":18.55,"t":"2026-10-14T22:05:00Z","v":2572,"vw":18.532639},{"c":18.51,"h":18.54,"l":18.48,"n":48,"o":18.5,"t":"2026-10-14T22:10:00Z","v":2041,"vw":18.51095},{"c":18.5363,"h":18.5363,"l":18.4777,"n":24,"o":18.51,"t":"2026-10-14T22:15:00Z","v":3786,"vw":18.506813},{"c":18.46,"h":18.5,"l":18.45,"n":23,"o":18.5,"t":"2026-10-14T22:20:00Z","v":8799,"vw":18.465461},{"c":18.52,"h":18.52,"l":18.45,"n":6,"o":18.45,"t":"2026-10-14T22:25:00Z","v":2163,"vw":18.483689},{"c":18.51,"h":18.52,"l":18.5,"n":8,"o":18.52,"t":"2026-10-14T22:30:00Z","v":2785,"vw":18.512233},{"c":18.45,"h":18.5,"l":18.45,"n":22,"o":18.5,"t":"2026-10-14T22:35:00Z","v":6099,"vw":18.456877},{"c":18.42,"h":18.48,"l":18.41,"n":66,"o":18.45,"t":"2026-10-14T22:40:00Z","v":3253,"vw":18.432414},{"c":18.5,"h":18.5,"l":18.43,"n":12,"o":18.43,"t":"2026-10-14T22:45:00Z","v":530,"vw":18.466711},{"c":18.5,"h":18.5099,"l":18.5,"n":14,"o":18.5,"t":"2026-10-14T22:50:00Z","v":1276,"vw":18.504757},{"c":18.48,"h":18.51,"l":18.48,"n":22,"o":18.5,"t":"2026-10-14T22:55:00Z","v":2516,"vw":18.501824},{"c":18.5211,"h":18.53,"l":18.52,"n":9,"o":18.52,"t":"2026-10-14T23:00:00Z","v":1203,"vw":18.52601},{"c":18.48,"h":18.5005,"l":18.48,"n":26,"o":18.5005,"t":"2026-10-14T23:05:00Z","v":3937,"vw":18.481756},{"c":18.52,"h":18.52,"l":18.44,"n":37,"o":18.4523,"t":"2026-10-14T23:10:00Z","v":3026,"vw":18.49906},{"c":18.47,"h":18.47,"l":18.45,"n":20,"o":18.45,"t":"2026-10-14T23:20:00Z","v":5760,"vw":18.455619},{"c":18.456,"h":18.479,"l":18.4506,"n":14,"o":18.4506,"t":"2026-10-14T23:25:00Z","v":2355,"vw":18.455078},{"c":18.45,"h":18.45,"l":18.4107,"n":26,"o":18.45,"t":"2026-10-14T23:30:00Z","v":3741,"vw":18.430367},{"c":18.48,"h":18.48,"l":18.48,"n":4,"o":18.48,"t":"2026-10-14T23:35:00Z","v":1025,"vw":18.48},{"c":18.5196,"h":18.5196,"l":18.4501,"n":8,"o":18.465,"t":"2026-10-14T23:40:00Z","v":1737,"vw":18.465123},{"c":18.5104,"h":18.5104,"l":18.45,"n":16,"o":18.4505,"t":"2026-10-14T23:45:00Z","v":1777,"vw":18.490939},{"c":18.49,"h":18.53,"l":18.49,"n":11,"o":18.52,"t":"2026-10-14T23:50:00Z","v":2769,"vw":18.509333},{"c":18.5897,"h":18.5897,"l":18.4674,"n":12,"o":18.51,"t":"2026-10-14T23:55:00Z","v":1035,"vw":18.532714},{"c":18.44,"h":18.55,"l":18,"n":1064,"o":18.46,"t":"2026-10-15T08:00:00Z","v":161075,"vw":18.263594},{"c":18.37,"h":18.4306,"l":18.17,"n":87,"o":18.41,"t":"2026-10-15T08:05:00Z","v":43105,"vw":18.404513},{"c":18.38,"h":18.38,"l":18.34,"n":41,"o":18.35,"t":"2026-10-15T08:10:00Z","v":7979,"vw":18.354565},{"c":18.31,"h":18.35,"l":18.31,"n":24,"o":18.35,"t":"2026-10-15T08:15:00Z","v":9703,"vw":18.339373},{"c":18.33,"h":18.34,"l":18.32,"n":32,"o":18.34,"t":"2026-10-15T08:20:00Z","v":15643,"vw":18.326312},{"c":18.36,"h":18.37,"l":18.34,"n":33,"o":18.34,"t":"2026-10-15T08:25:00Z","v":15536,"vw":18.346166},{"c":18.36,"h":18.4,"l":18.33,"n":42,"o":18.35,"t":"2026-10-15T08:30:00Z","v":26430,"vw":18.361134},{"c":18.35,"h":18.37,"l":18.35,"n":16,"o":18.37,"t":"2026-10-15T08:35:00Z","v":12424,"vw":18.359449},{"c":18.33,"h":18.35,"l":18.33,"n":9,"o":18.35,"t":"2026-10-15T08:40:00Z","v":2072,"vw":18.341},{"c":18.4,"h":18.4,"l":18.33,"n":23,"o":18.33,"t":"2026-10-15T08:45:00Z","v":5755,"vw":18.353569},{"c":18.39,"h":18.3904,"l":18.36,"n":22,"o":18.39,"t":"2026-10-15T08:50:00Z","v":17108,"vw":18.373632},{"c":18.38,"h":18.38,"l":18.37,"n":18,"o":18.38,"t":"2026-10-15T08:55:00Z","v":2397,"vw":18.378948},{"c":18.41,"h":18.42,"l":18.39,"n":31,"o":18.42,"t":"2026-10-15T09:00:00Z","v":29507,"vw":18.404017},{"c":18.39,"h":18.4,"l":18.38,"n":20,"o":18.4,"t":"2026-10-15T09:05:00Z","v":9065,"vw":18.394178},{"c":18.42,"h":18.42,"l":18.4,"n":30,"o":18.41,"t":"2026-10-15T09:10:00Z","v":6846,"vw":18.41419},{"c":18.36,"h":18.41,"l":18.36,"n":60,"o":18.41,"t":"2026-10-15T09:15:00Z","v":10205,"vw":18.376876},{"c":18.34,"h":18.38,"l":18.34,"n":27,"o":18.3705,"t":"2026-10-15T09:20:00Z","v":6673,"vw":18.365084},{"c":18.36,"h":18.37,"l":18.35,"n":13,"o":18.35,"t":"2026-10-15T09:25:00Z","v":3199,"vw":18.36158},{"c":18.36,"h":18.37,"l":18.34,"n":36,"o":18.35,"t":"2026-10-15T09:30:00Z","v":8498,"vw":18.354405},{"c":18.36,"h":18.39,"l":18.36,"n":28,"o":18.37,"t":"2026-10-15T09:35:00Z","v":6082,"vw":18.369439},{"c":18.35,"h":18.39,"l":18.35,"n":12,"o":18.37,"t":"2026-10-15T09:40:00Z","v":1598,"vw":18.374822},{"c":18.34,"h":18.34,"l":18.315,"n":20,"o":18.33,"t":"2026-10-15T09:45:00Z","v":3946,"vw":18.334685},{"c":18.37,"h":18.39,"l":18.35,"n":58,"o":18.35,"t":"2026-10-15T09:50:00Z","v":36379,"vw":18.353632},{"c":18.35,"h":18.3611,"l":18.35,"n":8,"o":18.3595,"t":"2026-10-15T09:55:00Z","v":712,"vw":18.357133},{"c":18.32,"h":18.35,"l":18.32,"n":14,"o":18.35,"t":"2026-10-15T10:00:00Z","v":1439,"vw":18.334217},{"c":18.3,"h":18.33,"l":18.3,"n":28,"o":18.33,"t":"2026-10-15T10:05:00Z","v":3754,"vw":18.302571},{"c":18.28,"h":18.28,"l":18.27,"n":24,"o":18.27,"t":"2026-10-15T10:10:00Z","v":11498,"vw":18.279821},{"c":18.31,"h":18.31,"l":18.28,"n":8,"o":18.28,"t":"2026-10-15T10:15:00Z","v":1133,"vw":18.298821},{"c":18.3,"h":18.31,"l":18.3,"n":6,"o":18.31,"t":"2026-10-15T10:20:00Z","v":1147,"vw":18.301228},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2026-10-15T10:25:00Z","v":913,"vw":18.24},{"c":18.3,"h":18.32,"l":18.25,"n":23,"o":18.25,"t":"2026-10-15T10:30:00Z","v":6260,"vw":18.287686},{"c":18.3,"h":18.31,"l":18.29,"n":40,"o":18.29,"t":"2026-10-15T10:35:00Z","v":9430,"vw":18.293587},{"c":18.19,"h":18.29,"l":18.18,"n":90,"o":18.29,"t":"2026-10-15T10:40:00Z","v":23432,"vw":18.228878},{"c":18.19,"h":18.21,"l":18.17,"n":39,"o":18.19,"t":"2026-10-15T10:45:00Z","v":16979,"vw":18.191056},{"c":18.21,"h":18.21,"l":18.2,"n":15,"o":18.2,"t":"2026-10-15T10:50:00Z","v":3736,"vw":18.206271},{"c":18.25,"h":18.26,"l":18.24,"n":23,"o":18.25,"t":"2026-10-15T10:55:00Z","v":6377,"vw":18.249862},{"c":18.18,"h":18.25,"l":18.17,"n":53,"o":18.25,"t":"2026-10-15T11:00:00Z","v":7313,"vw":18.200792},{"c":18.2,"h":18.21,"l":18.18,"n":57,"o":18.19,"t":"2026-10-15T11:05:00Z","v":12066,"vw":18.194409},{"c":18.26,"h":18.2695,"l":18.19,"n":68,"o":18.21,"t":"2026-10-15T11:10:00Z","v":9840,"vw":18.228993},{"c":18.25,"h":18.27,"l":18.24,"n":56,"o":18.25,"t":"2026-10-15T11:15:00Z","v":20226,"vw":18.26006},{"c":18.22,"h":18.26,"l":18.22,"n":40,"o":18.2495,"t":"2026-10-15T11:20:00Z","v":14683,"vw":18.248135},{"c":18.26,"h":18.28,"l":18.2405,"n":76,"o":18.2405,"t":"2026-10-15T11:25:00Z","v":22320,"vw":18.2602},{"c":18.28,"h":18.3,"l":18.23,"n":52,"o":18.26,"t":"2026-10-15T11:30:00Z","v":10613,"vw":18.281853},{"c":18.31,"h":18.32,"l":18.28,"n":83,"o":18.28,"t":"2026-10-15T11:35:00Z","v":53852,"vw":18.308511},{"c":18.3,"h":18.33,"l":18.28,"n":72,"o":18.32,"t":"2026-10-15T11:40:00Z","v":40020,"vw":18.28513},{"c":18.29,"h":18.3,"l":18.2705,"n":36,"o":18.28,"t":"2026-10-15T11:45:00Z","v":8697,"vw":18.285608},{"c":18.27,"h":18.28,"l":18.25,"n":36,"o":18.26,"t":"2026-10-15T11:50:00Z","v":8616,"vw":18.266537},{"c":18.26,"h":18.2695,"l":18.26,"n":12,"o":18.2695,"t":"2026-10-15T11:55:00Z","v":1746,"vw":18.261542},{"c":18.1915,"h":18.24,"l":18.18,"n":66,"o":18.23,"t":"2026-10-15T12:00:00Z","v":15354,"vw":18.207261},{"c":18.19,"h":18.22,"l":18.18,"n":31,"o":18.18,"t":"2026-10-15T12:05:00Z","v":6158,"vw":18.202724},{"c":18.23,"h":18.23,"l":18.18,"n":40,"o":18.18,"t":"2026-10-15T12:10:00Z","v":6338,"vw":18.219759},{"c":18.25,"h":18.26,"l":18.23,"n":75,"o":18.23,"t":"2026-10-15T12:15:00Z","v":15328,"vw":18.246411},{"c":18.31,"h":18.31,"l":18.23,"n":76,"o":18.24,"t":"2026-10-15T12:20:00Z","v":36951,"vw":18.25141},{"c":18.29,"h":18.32,"l":18.26,"n":48,"o":18.31,"t":"2026-10-15T12:25:00Z","v":15733,"vw":18.283393},{"c":18.16,"h":18.26,"l":18.06,"n":300,"o":18.26,"t":"2026-10-15T12:30:00Z","v":33769,"vw":18.140602},{"c":18.26,"h":18.26,"l":18.14,"n":71,"o":18.16,"t":"2026-10-15T12:35:00Z","v":14559,"vw":18.197677},{"c":18.22,"h":18.2815,"l":18.2,"n":139,"o":18.26,"t":"2026-10-15T12:40:00Z","v":66722,"vw":18.252353},{"c":18.1401,"h":18.23,"l":18.1401,"n":87,"o":18.19,"t":"2026-10-15T12:45:00Z","v":31869,"vw":18.184587},{"c":18.1,"h":18.21,"l":18.1,"n":92,"o":18.15,"t":"2026-10-15T12:50:00Z","v":30099,"vw":18.176591},{"c":18.03,"h":18.11,"l":18.03,"n":117,"o":18.1,"t":"2026-10-15T12:55:00Z","v":77505,"vw":18.056178},{"c":18.04,"h":18.07,"l":18.01,"n":96,"o":18.03,"t":"2026-10-15T13:00:00Z","v":35391,"vw":18.039557},{"c":18.0011,"h":18.05,"l":17.9813,"n":158,"o":18.0385,"t":"2026-10-15T13:05:00Z","v":36444,"vw":18.024746},{"c":18.02,"h":18.02,"l":17.95,"n":110,"o":18,"t":"2026-10-15T13:10:00Z","v":20782,"vw":17.981485},{"c":17.9885,"h":18.02,"l":17.9885,"n":89,"o":18.02,"t":"2026-10-15T13:15:00Z","v":26711,"vw":18.004177},{"c":17.97,"h":17.98,"l":17.95,"n":95,"o":17.98,"t":"2026-10-15T13:20:00Z","v":32571,"vw":17.961013},{"c":17.9,"h":17.97,"l":17.88,"n":245,"o":17.97,"t":"2026-10-15T13:25:00Z","v":87760,"vw":17.916313},{"c":17.96,"h":17.99,"l":17.8,"n":1088,"o":17.88,"t":"2026-10-15T13:30:00Z","v":360037,"vw":17.885489},{"c":18.11,"h":18.11,"l":17.84,"n":980,"o":17.94,"t":"2026-10-15T13:35:00Z","v":221984,"vw":17.951134},{"c":18.12,"h":18.135,"l":18.0401,"n":931,"o":18.1,"t":"2026-10-15T13:40:00Z","v":245503,"vw":18.088253},{"c":17.97,"h":18.145,"l":17.935,"n":743,"o":18.12,"t":"2026-10-15T13:45:00Z","v":298644,"vw":18.01237},{"c":17.7299,"h":17.95,"l":17.7203,"n":800,"o":17.93,"t":"2026-10-15T13:50:00Z","v":266741,"vw":17.821714},{"c":17.8814,"h":17.92,"l":17.69,"n":567,"o":17.715,"t":"2026-10-15T13:55:00Z","v":132431,"vw":17.833788},{"c":18.04,"h":18.06,"l":17.8383,"n":490,"o":17.875,"t":"2026-10-15T14:00:00Z","v":117167,"vw":17.940273},{"c":18.25,"h":18.25,"l":18.0201,"n":605,"o":18.03,"t":"2026-10-15T14:05:00Z","v":189603,"vw":18.129699},{"c":18.28,"h":18.425,"l":18.255,"n":1108,"o":18.26,"t":"2026-10-15T14:10:00Z","v":354535,"vw":18.35815},{"c":18.39,"h":18.4,"l":18.24,"n":341,"o":18.2899,"t":"2026-10-15T14:15:00Z","v":99510,"vw":18.337872},{"c":18.3686,"h":18.4087,"l":18.305,"n":310,"o":18.39,"t":"2026-10-15T14:20:00Z","v":91557,"vw":18.355113},{"c":18.33,"h":18.4179,"l":18.33,"n":313,"o":18.355,"t":"2026-10-15T14:25:00Z","v":105495,"vw":18.365432},{"c":18.375,"h":18.4,"l":18.26,"n":267,"o":18.305,"t":"2026-10-15T14:30:00Z","v":70326,"vw":18.302909},{"c":18.46,"h":18.49,"l":18.32,"n":228,"o":18.38,"t":"2026-10-15T14:35:00Z","v":57755,"vw":18.390047},{"c":18.48,"h":18.53,"l":18.445,"n":433,"o":18.47,"t":"2026-10-15T14:40:00Z","v":284418,"vw":18.498465},{"c":18.5899,"h":18.66,"l":18.45,"n":536,"o":18.48,"t":"2026-10-15T14:45:00Z","v":165736,"vw":18.555889},{"c":18.6599,"h":18.66,"l":18.5375,"n":375,"o":18.59,"t":"2026-10-15T14:50:00Z","v":173399,"vw":18.601337},{"c":18.66,"h":18.72,"l":18.595,"n":391,"o":18.66,"t":"2026-10-15T14:55:00Z","v":158828,"vw":18.660941},{"c":18.8,"h":18.81,"l":18.595,"n":439,"o":18.65,"t":"2026-10-15T15:00:00Z","v":178453,"vw":18.695163},{"c":18.8,"h":18.85,"l":18.7086,"n":516,"o":18.82,"t":"2026-10-15T15:05:00Z","v":197249,"vw":18.780184},{"c":18.85,"h":18.87,"l":18.78,"n":550,"o":18.8,"t":"2026-10-15T15:10:00Z","v":172589,"vw":18.830097},{"c":18.855,"h":18.89,"l":18.81,"n":354,"o":18.85,"t":"2026-10-15T15:15:00Z","v":89821,"vw":18.843058},{"c":18.87,"h":18.88,"l":18.795,"n":284,"o":18.86,"t":"2026-10-15T15:20:00Z","v":78164,"vw":18.846916},{"c":18.8716,"h":18.88,"l":18.805,"n":260,"o":18.865,"t":"2026-10-15T15:25:00Z","v":44805,"vw":18.859591},{"c":18.89,"h":18.895,"l":18.8179,"n":234,"o":18.88,"t":"2026-10-15T15:30:00Z","v":74156,"vw":18.846122},{"c":18.9,"h":18.95,"l":18.86,"n":317,"o":18.9,"t":"2026-10-15T15:35:00Z","v":100685,"vw":18.90331},{"c":18.89,"h":19,"l":18.87,"n":418,"o":18.92,"t":"2026-10-15T15:40:00Z","v":156709,"vw":18.929307},{"c":18.87,"h":18.885,"l":18.83,"n":223,"o":18.88,"t":"2026-10-15T15:45:00Z","v":80316,"vw":18.862039},{"c":18.9,"h":18.92,"l":18.8786,"n":172,"o":18.88,"t":"2026-10-15T15:50:00Z","v":66325,"vw":18.898271},{"c":18.9,"h":18.945,"l":18.9,"n":187,"o":18.9086,"t":"2026-10-15T15:55:00Z","v":58582,"vw":18.922363},{"c":18.85,"h":18.92,"l":18.84,"n":340,"o":18.895,"t":"2026-10-15T16:00:00Z","v":116506,"vw":18.877092},{"c":18.9386,"h":18.95,"l":18.855,"n":215,"o":18.855,"t":"2026-10-15T16:05:00Z","v":86062,"vw":18.922217},{"c":18.92,"h":18.95,"l":18.895,"n":184,"o":18.9423,"t":"2026-10-15T16:10:00Z","v":117156,"vw":18.922309},{"c":18.85,"h":18.92,"l":18.84,"n":227,"o":18.915,"t":"2026-10-15T16:15:00Z","v":89090,"vw":18.867416},{"c":18.805,"h":18.88,"l":18.805,"n":144,"o":18.84,"t":"2026-10-15T16:20:00Z","v":58508,"vw":18.845162},{"c":18.75,"h":18.8312,"l":18.73,"n":241,"o":18.82,"t":"2026-10-15T16:25:00Z","v":99422,"vw":18.771558},{"c":18.73,"h":18.78,"l":18.685,"n":279,"o":18.75,"t":"2026-10-15T16:30:00Z","v":134468,"vw":18.740149},{"c":18.73,"h":18.78,"l":18.73,"n":117,"o":18.735,"t":"2026-10-15T16:35:00Z","v":30965,"vw":18.757877},{"c":18.77,"h":18.77,"l":18.73,"n":78,"o":18.74,"t":"2026-10-15T16:40:00Z","v":11776,"vw":18.740689},{"c":18.81,"h":18.8399,"l":18.77,"n":205,"o":18.77,"t":"2026-10-15T16:45:00Z","v":99043,"vw":18.808545},{"c":18.75,"h":18.79,"l":18.73,"n":98,"o":18.785,"t":"2026-10-15T16:50:00Z","v":32916,"vw":18.747119},{"c":18.7698,"h":18.786594,"l":18.725,"n":88,"o":18.75,"t":"2026-10-15T16:55:00Z","v":40070,"vw":18.749409},{"c":18.76,"h":18.78,"l":18.73,"n":104,"o":18.765,"t":"2026-10-15T17:00:00Z","v":34966,"vw":18.764412},{"c":18.8,"h":18.8,"l":18.76,"n":70,"o":18.765,"t":"2026-10-15T17:05:00Z","v":22520,"vw":18.784852},{"c":18.8435,"h":18.845,"l":18.79,"n":72,"o":18.805,"t":"2026-10-15T17:10:00Z","v":29588,"vw":18.824607},{"c":18.95,"h":18.99,"l":18.85,"n":501,"o":18.85,"t":"2026-10-15T17:15:00Z","v":256085,"vw":18.934175},{"c":18.89,"h":18.965,"l":18.87,"n":283,"o":18.95,"t":"2026-10-15T17:20:00Z","v":186658,"vw":18.919868},{"c":18.87,"h":18.91,"l":18.86,"n":137,"o":18.905,"t":"2026-10-15T17:25:00Z","v":61250,"vw":18.886324},{"c":18.86,"h":18.885,"l":18.85,"n":183,"o":18.865,"t":"2026-10-15T17:30:00Z","v":99187,"vw":18.869018},{"c":18.86,"h":18.9,"l":18.86,"n":240,"o":18.87,"t":"2026-10-15T17:35:00Z","v":111019,"vw":18.874131},{"c":18.905,"h":18.945,"l":18.865,"n":294,"o":18.87,"t":"2026-10-15T17:40:00Z","v":139264,"vw":18.901251},{"c":18.9099,"h":18.93,"l":18.895,"n":235,"o":18.91,"t":"2026-10-15T17:45:00Z","v":125229,"vw":18.916757},{"c":18.88,"h":18.91,"l":18.875,"n":221,"o":18.905,"t":"2026-10-15T17:50:00Z","v":89619,"vw":18.892491},{"c":18.88,"h":18.9,"l":18.87,"n":211,"o":18.88,"t":"2026-10-15T17:55:00Z","v":84255,"vw":18.885073},{"c":18.82,"h":18.875,"l":18.815,"n":169,"o":18.875,"t":"2026-10-15T18:00:00Z","v":98638,"vw":18.846374},{"c":18.81,"h":18.855,"l":18.8,"n":227,"o":18.83,"t":"2026-10-15T18:05:00Z","v":107705,"vw":18.829329},{"c":18.75,"h":18.81,"l":18.74,"n":258,"o":18.81,"t":"2026-10-15T18:10:00Z","v":195355,"vw":18.757141},{"c":18.73,"h":18.775,"l":18.73,"n":153,"o":18.75,"t":"2026-10-15T18:15:00Z","v":82611,"vw":18.75687},{"c":18.73,"h":18.745,"l":18.72,"n":131,"o":18.735,"t":"2026-10-15T18:20:00Z","v":63592,"vw":18.735321},{"c":18.78,"h":18.79,"l":18.7201,"n":240,"o":18.7201,"t":"2026-10-15T18:25:00Z","v":146515,"vw":18.759536},{"c":18.81,"h":18.82,"l":18.78,"n":237,"o":18.78,"t":"2026-10-15T18:30:00Z","v":446705,"vw":18.807882},{"c":18.7999,"h":18.825,"l":18.7914,"n":179,"o":18.81,"t":"2026-10-15T18:35:00Z","v":101836,"vw":18.811775},{"c":18.835,"h":18.84,"l":18.785,"n":199,"o":18.79,"t":"2026-10-15T18:40:00Z","v":112776,"vw":18.811067},{"c":18.835,"h":18.85,"l":18.82,"n":188,"o":18.835,"t":"2026-10-15T18:45:00Z","v":109864,"vw":18.836524},{"c":18.845,"h":18.855,"l":18.83,"n":210,"o":18.84,"t":"2026-10-15T18:50:00Z","v":140738,"vw":18.84321},{"c":18.86,"h":18.865,"l":18.83,"n":281,"o":18.85,"t":"2026-10-15T18:55:00Z","v":166155,"vw":18.845918},{"c":18.8974,"h":18.9,"l":18.86,"n":223,"o":18.86,"t":"2026-10-15T19:00:00Z","v":112494,"vw":18.877854},{"c":18.88,"h":18.9199,"l":18.875,"n":235,"o":18.895,"t":"2026-10-15T19:05:00Z","v":121398,"vw":18.898968},{"c":18.895,"h":18.9,"l":18.875,"n":69,"o":18.875,"t":"2026-10-15T19:10:00Z","v":40845,"vw":18.88497},{"c":18.94,"h":18.945,"l":18.9,"n":121,"o":18.9,"t":"2026-10-15T19:15:00Z","v":57196,"vw":18.925102},{"c":18.95,"h":18.96,"l":18.93,"n":134,"o":18.94,"t":"2026-10-15T19:20:00Z","v":86419,"vw":18.941924},{"c":18.9,"h":18.942864,"l":18.8986,"n":110,"o":18.942864,"t":"2026-10-15T19:25:00Z","v":54538,"vw":18.928629},{"c":18.875,"h":18.895,"l":18.87,"n":136,"o":18.895,"t":"2026-10-15T19:30:00Z","v":60933,"vw":18.880001},{"c":18.87,"h":18.87,"l":18.84,"n":80,"o":18.865,"t":"2026-10-15T19:35:00Z","v":29453,"vw":18.858551},{"c":18.879968,"h":18.89,"l":18.865,"n":154,"o":18.87,"t":"2026-10-15T19:40:00Z","v":50599,"vw":18.877449},{"c":18.885,"h":18.89,"l":18.8639,"n":99,"o":18.87,"t":"2026-10-15T19:45:00Z","v":22443,"vw":18.880332},{"c":18.8701,"h":18.9003,"l":18.87,"n":570,"o":18.88,"t":"2026-10-15T19:50:00Z","v":128133,"vw":18.882534},{"c":18.85,"h":18.8723,"l":18.84,"n":263,"o":18.87,"t":"2026-10-15T19:55:00Z","v":115135,"vw":18.859733},{"c":18.8499,"h":18.85,"l":18.84,"n":22,"o":18.84,"t":"2026-10-15T20:00:00Z","v":12569,"vw":18.84096},{"c":18.85,"h":18.8601,"l":18.84,"n":17,"o":18.86,"t":"2026-10-15T20:05:00Z","v":1926,"vw":18.855863},{"c":18.8,"h":18.84,"l":18.8,"n":34,"o":18.84,"t":"2026-10-15T20:10:00Z","v":1684,"vw":18.827838},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-15T20:15:00Z","v":318,"vw":18.83},{"c":18.8493,"h":18.8692,"l":18.831,"n":29,"o":18.849,"t":"2026-10-15T20:20:00Z","v":1185,"vw":18.848663},{"c":18.8666,"h":18.8666,"l":18.8666,"n":1,"o":18.8666,"t":"2026-10-15T20:25:00Z","v":3100,"vw":18.8666},{"c":18.86,"h":18.86,"l":18.84,"n":17,"o":18.86,"t":"2026-10-15T20:30:00Z","v":2244,"vw":18.846155},{"c":18.8769,"h":18.88,"l":18.8669,"n":11,"o":18.8669,"t":"2026-10-15T20:35:00Z","v":917,"vw":18.876414},{"c":18.859,"h":18.859,"l":18.859,"n":1,"o":18.859,"t":"2026-10-15T20:40:00Z","v":200,"vw":18.859},{"c":18.81,"h":18.859,"l":18.81,"n":20,"o":18.83,"t":"2026-10-15T20:45:00Z","v":4139,"vw":18.847297},{"c":18.74,"h":18.81,"l":18.74,"n":39,"o":18.7707,"t":"2026-10-15T20:50:00Z","v":5915,"vw":18.77306},{"c":18.68,"h":18.776,"l":18.68,"n":106,"o":18.73,"t":"2026-10-15T20:55:00Z","v":20988,"vw":18.697426},{"c":18.75,"h":18.75,"l":18.6911,"n":11,"o":18.6911,"t":"2026-10-15T21:00:00Z","v":2619,"vw":18.735898},{"c":18.7782,"h":18.7782,"l":18.76,"n":10,"o":18.76,"t":"2026-10-15T21:05:00Z","v":1161,"vw":18.772715},{"c":18.7573,"h":18.79,"l":18.7556,"n":6,"o":18.79,"t":"2026-10-15T21:10:00Z","v":1158,"vw":18.771139},{"c":18.76,"h":18.77,"l":18.76,"n":12,"o":18.77,"t":"2026-10-15T21:15:00Z","v":1418,"vw":18.762766},{"c":18.83,"h":18.83,"l":18.8,"n":8,"o":18.8285,"t":"2026-10-15T21:20:00Z","v":1178,"vw":18.824496},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-15T21:25:00Z","v":575,"vw":18.85},{"c":18.84,"h":18.84,"l":18.84,"n":4,"o":18.84,"t":"2026-10-15T21:35:00Z","v":156,"vw":18.84},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-15T21:40:00Z","v":130,"vw":18.82},{"c":18.92,"h":18.92,"l":18.92,"n":7,"o":18.92,"t":"2026-10-15T21:45:00Z","v":1873,"vw":18.92},{"c":18.86,"h":18.86,"l":18.8186,"n":8,"o":18.8186,"t":"2026-10-15T21:50:00Z","v":1199,"vw":18.8545},{"c":18.88,"h":18.9,"l":18.88,"n":6,"o":18.9,"t":"2026-10-15T21:55:00Z","v":3518,"vw":18.886857},{"c":18.94,"h":18.94,"l":18.88,"n":13,"o":18.88,"t":"2026-10-15T22:00:00Z","v":8777,"vw":18.914068},{"c":18.9,"h":18.94,"l":18.9,"n":14,"o":18.94,"t":"2026-10-15T22:05:00Z","v":3554,"vw":18.903522},{"c":18.8994,"h":18.8994,"l":18.8994,"n":3,"o":18.8994,"t":"2026-10-15T22:10:00Z","v":320,"vw":18.8994},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-15T22:15:00Z","v":495,"vw":18.87},{"c":18.96,"h":18.96,"l":18.88,"n":26,"o":18.88,"t":"2026-10-15T22:20:00Z","v":7216,"vw":18.945806},{"c":18.9461,"h":18.96,"l":18.9461,"n":3,"o":18.96,"t":"2026-10-15T22:25:00Z","v":3152,"vw":18.946762},{"c":18.94,"h":18.94,"l":18.9,"n":8,"o":18.92,"t":"2026-10-15T22:30:00Z","v":6781,"vw":18.905671},{"c":18.9391,"h":18.95,"l":18.9,"n":9,"o":18.9,"t":"2026-10-15T22:35:00Z","v":1359,"vw":18.915548},{"c":18.9,"h":18.95,"l":18.9,"n":5,"o":18.95,"t":"2026-10-15T22:40:00Z","v":1956,"vw":18.905155},{"c":18.898,"h":18.91,"l":18.89,"n":14,"o":18.9,"t":"2026-10-15T22:50:00Z","v":2478,"vw":18.903479},{"c":18.88,"h":18.9,"l":18.88,"n":7,"o":18.9,"t":"2026-10-15T22:55:00Z","v":2035,"vw":18.890336},{"c":18.83,"h":18.88,"l":18.821,"n":36,"o":18.88,"t":"2026-10-15T23:00:00Z","v":9744,"vw":18.847759},{"c":18.831,"h":18.831,"l":18.831,"n":2,"o":18.831,"t":"2026-10-15T23:05:00Z","v":449,"vw":18.831},{"c":18.78,"h":18.82,"l":18.78,"n":22,"o":18.81,"t":"2026-10-15T23:10:00Z","v":4902,"vw":18.788816},{"c":18.75,"h":18.751,"l":18.75,"n":3,"o":18.751,"t":"2026-10-15T23:15:00Z","v":321,"vw":18.750375},{"c":18.72,"h":18.75,"l":18.72,"n":3,"o":18.75,"t":"2026-10-15T23:20:00Z","v":13765,"vw":18.72109},{"c":18.8,"h":18.82,"l":18.8,"n":6,"o":18.82,"t":"2026-10-15T23:30:00Z","v":204,"vw":18.81},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-15T23:35:00Z","v":398,"vw":18.8},{"c":18.7981,"h":18.7981,"l":18.7981,"n":1,"o":18.7981,"t":"2026-10-15T23:40:00Z","v":328,"vw":18.7981},{"c":18.75,"h":18.8,"l":18.75,"n":4,"o":18.79,"t":"2026-10-15T23:45:00Z","v":377,"vw":18.780914},{"c":18.7746,"h":18.7746,"l":18.7746,"n":1,"o":18.7746,"t":"2026-10-15T23:50:00Z","v":100,"vw":18.7746},{"c":18.78,"h":18.78,"l":18.78,"n":4,"o":18.78,"t":"2026-10-15T23:55:00Z","v":642,"vw":18.78},{"c":18.8338,"h":18.85,"l":18.65,"n":546,"o":18.82,"t":"2026-10-16T08:00:00Z","v":121771,"vw":18.744765},{"c":18.8,"h":18.84,"l":18.71,"n":23,"o":18.84,"t":"2026-10-16T08:05:00Z","v":4756,"vw":18.75517},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-16T08:10:00Z","v":250,"vw":18.81},{"c":18.77,"h":18.8,"l":18.77,"n":10,"o":18.8,"t":"2026-10-16T08:15:00Z","v":906,"vw":18.774345},{"c":18.76,"h":18.78,"l":18.76,"n":21,"o":18.76,"t":"2026-10-16T08:20:00Z","v":4332,"vw":18.768648},{"c":18.77,"h":18.77,"l":18.75,"n":9,"o":18.75,"t":"2026-10-16T08:25:00Z","v":4405,"vw":18.759773},{"c":18.7805,"h":18.79,"l":18.77,"n":16,"o":18.78,"t":"2026-10-16T08:30:00Z","v":4201,"vw":18.780188},{"c":18.83,"h":18.83,"l":18.81,"n":18,"o":18.81,"t":"2026-10-16T08:35:00Z","v":2733,"vw":18.818069},{"c":18.82,"h":18.82,"l":18.8095,"n":10,"o":18.82,"t":"2026-10-16T08:40:00Z","v":3015,"vw":18.819638},{"c":18.82,"h":18.84,"l":18.82,"n":24,"o":18.83,"t":"2026-10-16T08:45:00Z","v":5371,"vw":18.830507},{"c":18.8,"h":18.85,"l":18.8,"n":29,"o":18.83,"t":"2026-10-16T08:50:00Z","v":8061,"vw":18.83139},{"c":18.8,"h":18.81,"l":18.8,"n":8,"o":18.8,"t":"2026-10-16T08:55:00Z","v":1478,"vw":18.80852},{"c":18.77,"h":18.77,"l":18.76,"n":14,"o":18.76,"t":"2026-10-16T09:00:00Z","v":2158,"vw":18.769446},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-16T09:05:00Z","v":1400,"vw":18.79},{"c":18.78,"h":18.78,"l":18.78,"n":5,"o":18.78,"t":"2026-10-16T09:10:00Z","v":777,"vw":18.78},{"c":18.73,"h":18.75,"l":18.73,"n":15,"o":18.74,"t":"2026-10-16T09:20:00Z","v":977,"vw":18.743261},{"c":18.75,"h":18.76,"l":18.75,"n":12,"o":18.76,"t":"2026-10-16T09:25:00Z","v":1771,"vw":18.753526},{"c":18.74,"h":18.75,"l":18.7395,"n":21,"o":18.7395,"t":"2026-10-16T09:30:00Z","v":2658,"vw":18.744043},{"c":18.74,"h":18.74,"l":18.74,"n":3,"o":18.74,"t":"2026-10-16T09:35:00Z","v":109,"vw":18.74},{"c":18.73,"h":18.75,"l":18.71,"n":43,"o":18.75,"t":"2026-10-16T09:40:00Z","v":4932,"vw":18.719218},{"c":18.73,"h":18.73,"l":18.73,"n":4,"o":18.73,"t":"2026-10-16T09:45:00Z","v":1000,"vw":18.73},{"c":18.74,"h":18.75,"l":18.74,"n":7,"o":18.74,"t":"2026-10-16T09:50:00Z","v":2838,"vw":18.743571},{"c":18.69,"h":18.69,"l":18.69,"n":11,"o":18.69,"t":"2026-10-16T09:55:00Z","v":279,"vw":18.69},{"c":18.63,"h":18.68,"l":18.6,"n":29,"o":18.68,"t":"2026-10-16T10:00:00Z","v":1543,"vw":18.641938},{"c":18.61,"h":18.62,"l":18.6,"n":52,"o":18.6,"t":"2026-10-16T10:05:00Z","v":28854,"vw":18.612683},{"c":18.6395,"h":18.65,"l":18.6013,"n":13,"o":18.6013,"t":"2026-10-16T10:10:00Z","v":4620,"vw":18.605523},{"c":18.68,"h":18.68,"l":18.63,"n":12,"o":18.63,"t":"2026-10-16T10:15:00Z","v":1002,"vw":18.663245},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-16T10:20:00Z","v":100,"vw":18.69},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-16T10:25:00Z","v":620,"vw":18.67},{"c":18.72,"h":18.72,"l":18.69,"n":14,"o":18.69,"t":"2026-10-16T10:30:00Z","v":2532,"vw":18.704397},{"c":18.73,"h":18.77,"l":18.73,"n":12,"o":18.76,"t":"2026-10-16T10:35:00Z","v":4590,"vw":18.754449},{"c":18.79,"h":18.8,"l":18.77,"n":44,"o":18.77,"t":"2026-10-16T10:40:00Z","v":32674,"vw":18.799124},{"c":18.74,"h":18.74,"l":18.74,"n":3,"o":18.74,"t":"2026-10-16T10:45:00Z","v":609,"vw":18.74},{"c":18.74,"h":18.77,"l":18.74,"n":59,"o":18.75,"t":"2026-10-16T10:50:00Z","v":43060,"vw":18.759566},{"c":18.78,"h":18.78,"l":18.77,"n":14,"o":18.77,"t":"2026-10-16T10:55:00Z","v":7019,"vw":18.779151},{"c":18.8097,"h":18.8097,"l":18.76,"n":35,"o":18.76,"t":"2026-10-16T11:00:00Z","v":15810,"vw":18.768506},{"c":18.82,"h":18.83,"l":18.7999,"n":45,"o":18.8,"t":"2026-10-16T11:05:00Z","v":27472,"vw":18.814281},{"c":18.99,"h":19.02,"l":18.83,"n":134,"o":18.84,"t":"2026-10-16T11:10:00Z","v":86830,"vw":18.958236},{"c":19.02,"h":19.02,"l":18.93,"n":101,"o":18.99,"t":"2026-10-16T11:15:00Z","v":52403,"vw":18.961728},{"c":19.08,"h":19.1,"l":19.01,"n":136,"o":19.02,"t":"2026-10-16T11:20:00Z","v":84150,"vw":19.055177},{"c":19.07,"h":19.11,"l":19.0695,"n":92,"o":19.08,"t":"2026-10-16T11:25:00Z","v":27471,"vw":19.090526},{"c":19.035,"h":19.08,"l":19.03,"n":89,"o":19.07,"t":"2026-10-16T11:30:00Z","v":25124,"vw":19.052455},{"c":19.0001,"h":19.04,"l":19.0001,"n":58,"o":19.02,"t":"2026-10-16T11:35:00Z","v":23053,"vw":19.014478},{"c":19,"h":19.03,"l":19,"n":62,"o":19.001,"t":"2026-10-16T11:40:00Z","v":17133,"vw":19.009099},{"c":18.9705,"h":19,"l":18.9705,"n":44,"o":18.99,"t":"2026-10-16T11:45:00Z","v":9263,"vw":18.990645},{"c":18.96,"h":18.9887,"l":18.96,"n":32,"o":18.98,"t":"2026-10-16T11:50:00Z","v":12719,"vw":18.976665},{"c":18.96,"h":18.96,"l":18.9595,"n":9,"o":18.96,"t":"2026-10-16T11:55:00Z","v":3846,"vw":18.959974},{"c":18.87,"h":18.9611,"l":18.87,"n":93,"o":18.96,"t":"2026-10-16T12:00:00Z","v":33553,"vw":18.903929},{"c":18.849,"h":18.87,"l":18.82,"n":86,"o":18.87,"t":"2026-10-16T12:05:00Z","v":21529,"vw":18.849356},{"c":18.8,"h":18.85,"l":18.8,"n":49,"o":18.85,"t":"2026-10-16T12:10:00Z","v":11476,"vw":18.824392},{"c":18.8,"h":18.8,"l":18.74,"n":53,"o":18.77,"t":"2026-10-16T12:15:00Z","v":15454,"vw":18.785894},{"c":18.8399,"h":18.8399,"l":18.82,"n":11,"o":18.82,"t":"2026-10-16T12:20:00Z","v":616,"vw":18.823812},{"c":18.82,"h":18.82,"l":18.8199,"n":7,"o":18.8199,"t":"2026-10-16T12:25:00Z","v":6112,"vw":18.819919},{"c":18.86,"h":18.86,"l":18.82,"n":16,"o":18.8287,"t":"2026-10-16T12:30:00Z","v":16033,"vw":18.855452},{"c":18.7904,"h":18.8415,"l":18.7904,"n":26,"o":18.84,"t":"2026-10-16T12:35:00Z","v":13834,"vw":18.80385},{"c":18.79,"h":18.81,"l":18.79,"n":16,"o":18.81,"t":"2026-10-16T12:40:00Z","v":15025,"vw":18.791763},{"c":18.7,"h":18.7715,"l":18.7,"n":51,"o":18.7715,"t":"2026-10-16T12:45:00Z","v":17060,"vw":18.762009},{"c":18.68,"h":18.7103,"l":18.67,"n":33,"o":18.71,"t":"2026-10-16T12:50:00Z","v":4496,"vw":18.678299},{"c":18.68,"h":18.71,"l":18.68,"n":13,"o":18.71,"t":"2026-10-16T12:55:00Z","v":2287,"vw":18.69693},{"c":18.66,"h":18.7005,"l":18.6505,"n":25,"o":18.7005,"t":"2026-10-16T13:00:00Z","v":6879,"vw":18.685145},{"c":18.65,"h":18.65,"l":18.64,"n":75,"o":18.65,"t":"2026-10-16T13:05:00Z","v":59535,"vw":18.649825},{"c":18.68,"h":18.69,"l":18.66,"n":21,"o":18.66,"t":"2026-10-16T13:10:00Z","v":8338,"vw":18.689244},{"c":18.65,"h":18.68,"l":18.64,"n":62,"o":18.68,"t":"2026-10-16T13:15:00Z","v":52334,"vw":18.645881},{"c":18.668,"h":18.69,"l":18.65,"n":28,"o":18.65,"t":"2026-10-16T13:20:00Z","v":12232,"vw":18.670887},{"c":18.66,"h":18.69,"l":18.65,"n":88,"o":18.67,"t":"2026-10-16T13:25:00Z","v":34233,"vw":18.663332},{"c":18.57,"h":18.7001,"l":18.55,"n":625,"o":18.675,"t":"2026-10-16T13:30:00Z","v":220234,"vw":18.609857},{"c":18.6451,"h":18.6451,"l":18.55,"n":577,"o":18.58,"t":"2026-10-16T13:35:00Z","v":149277,"vw":18.585243},{"c":18.66,"h":18.66,"l":18.575,"n":295,"o":18.64,"t":"2026-10-16T13:40:00Z","v":66088,"vw":18.617793},{"c":18.6,"h":18.69,"l":18.57,"n":283,"o":18.65,"t":"2026-10-16T13:45:00Z","v":107658,"vw":18.617319},{"c":18.66,"h":18.66,"l":18.505,"n":387,"o":18.6,"t":"2026-10-16T13:50:00Z","v":117268,"vw":18.554935},{"c":18.665,"h":18.75,"l":18.6514,"n":537,"o":18.66,"t":"2026-10-16T13:55:00Z","v":408639,"vw":18.680265},{"c":18.67,"h":18.7,"l":18.63,"n":298,"o":18.67,"t":"2026-10-16T14:00:00Z","v":63546,"vw":18.667534},{"c":18.64,"h":18.68,"l":18.62,"n":193,"o":18.66,"t":"2026-10-16T14:05:00Z","v":72029,"vw":18.637287},{"c":18.77,"h":18.78,"l":18.5911,"n":302,"o":18.635,"t":"2026-10-16T14:10:00Z","v":231461,"vw":18.669706},{"c":18.85,"h":18.85,"l":18.75,"n":397,"o":18.775,"t":"2026-10-16T14:15:00Z","v":195218,"vw":18.814824},{"c":18.87,"h":18.9,"l":18.8,"n":201,"o":18.86,"t":"2026-10-16T14:20:00Z","v":56606,"vw":18.843201},{"c":18.84,"h":18.89,"l":18.82,"n":154,"o":18.88,"t":"2026-10-16T14:25:00Z","v":41504,"vw":18.858371},{"c":18.86,"h":18.88,"l":18.82,"n":191,"o":18.82,"t":"2026-10-16T14:30:00Z","v":62227,"vw":18.858504},{"c":18.845,"h":18.9,"l":18.845,"n":129,"o":18.88,"t":"2026-10-16T14:35:00Z","v":30616,"vw":18.873991},{"c":18.815,"h":18.85,"l":18.81,"n":125,"o":18.84,"t":"2026-10-16T14:40:00Z","v":36003,"vw":18.826481},{"c":18.84,"h":18.87,"l":18.81,"n":202,"o":18.82,"t":"2026-10-16T14:45:00Z","v":66101,"vw":18.835721},{"c":18.68,"h":18.85,"l":18.67,"n":295,"o":18.85,"t":"2026-10-16T14:50:00Z","v":125182,"vw":18.76775},{"c":18.64,"h":18.71,"l":18.63,"n":174,"o":18.66,"t":"2026-10-16T14:55:00Z","v":76045,"vw":18.663919},{"c":18.59,"h":18.65,"l":18.58,"n":229,"o":18.64,"t":"2026-10-16T15:00:00Z","v":112169,"vw":18.606148},{"c":18.455,"h":18.58,"l":18.42,"n":531,"o":18.58,"t":"2026-10-16T15:05:00Z","v":144600,"vw":18.468844},{"c":18.54,"h":18.5833,"l":18.47,"n":297,"o":18.47,"t":"2026-10-16T15:10:00Z","v":95096,"vw":18.552164},{"c":18.49,"h":18.5528,"l":18.49,"n":273,"o":18.53,"t":"2026-10-16T15:15:00Z","v":146911,"vw":18.528114},{"c":18.46,"h":18.51,"l":18.4,"n":238,"o":18.5,"t":"2026-10-16T15:20:00Z","v":65628,"vw":18.456072},{"c":18.475,"h":18.505,"l":18.46,"n":190,"o":18.4788,"t":"2026-10-16T15:25:00Z","v":56185,"vw":18.481839},{"c":18.52,"h":18.52,"l":18.47,"n":175,"o":18.47,"t":"2026-10-16T15:30:00Z","v":48814,"vw":18.505954},{"c":18.5,"h":18.52,"l":18.49,"n":102,"o":18.51,"t":"2026-10-16T15:35:00Z","v":17598,"vw":18.507565},{"c":18.51,"h":18.515,"l":18.49,"n":128,"o":18.51,"t":"2026-10-16T15:40:00Z","v":81052,"vw":18.504867},{"c":18.4603,"h":18.53,"l":18.46,"n":182,"o":18.5,"t":"2026-10-16T15:45:00Z","v":71580,"vw":18.497254},{"c":18.39,"h":18.465,"l":18.3831,"n":322,"o":18.46,"t":"2026-10-16T15:50:00Z","v":112738,"vw":18.415456},{"c":18.345,"h":18.41,"l":18.34,"n":266,"o":18.39,"t":"2026-10-16T15:55:00Z","v":90630,"vw":18.377963},{"c":18.35,"h":18.36,"l":18.31,"n":389,"o":18.345,"t":"2026-10-16T16:00:00Z","v":156917,"vw":18.330856},{"c":18.37,"h":18.39,"l":18.33,"n":186,"o":18.3474,"t":"2026-10-16T16:05:00Z","v":60947,"vw":18.353345},{"c":18.48,"h":18.48,"l":18.38,"n":291,"o":18.38,"t":"2026-10-16T16:10:00Z","v":184804,"vw":18.443528},{"c":18.455,"h":18.495,"l":18.425,"n":280,"o":18.49,"t":"2026-10-16T16:15:00Z","v":206794,"vw":18.461685},{"c":18.4999,"h":18.51,"l":18.46,"n":148,"o":18.465,"t":"2026-10-16T16:20:00Z","v":40625,"vw":18.488127},{"c":18.505,"h":18.51,"l":18.49,"n":106,"o":18.4927,"t":"2026-10-16T16:25:00Z","v":26607,"vw":18.504456},{"c":18.45,"h":18.505,"l":18.45,"n":193,"o":18.505,"t":"2026-10-16T16:30:00Z","v":73061,"vw":18.471098},{"c":18.475,"h":18.485,"l":18.435,"n":93,"o":18.44,"t":"2026-10-16T16:35:00Z","v":56637,"vw":18.463458},{"c":18.46,"h":18.4623,"l":18.415,"n":126,"o":18.4623,"t":"2026-10-16T16:40:00Z","v":49576,"vw":18.43858},{"c":18.39,"h":18.48,"l":18.39,"n":126,"o":18.47,"t":"2026-10-16T16:45:00Z","v":34317,"vw":18.449881},{"c":18.4073,"h":18.415,"l":18.365,"n":107,"o":18.395,"t":"2026-10-16T16:50:00Z","v":33182,"vw":18.390065},{"c":18.39,"h":18.405,"l":18.38,"n":95,"o":18.4,"t":"2026-10-16T16:55:00Z","v":21398,"vw":18.394022},{"c":18.33,"h":18.41,"l":18.33,"n":165,"o":18.405,"t":"2026-10-16T17:00:00Z","v":51597,"vw":18.364984},{"c":18.31,"h":18.35,"l":18.27,"n":303,"o":18.33,"t":"2026-10-16T17:05:00Z","v":84849,"vw":18.310355},{"c":18.2799,"h":18.3099,"l":18.24,"n":230,"o":18.3001,"t":"2026-10-16T17:10:00Z","v":84404,"vw":18.282302},{"c":18.115,"h":18.27,"l":18.11,"n":364,"o":18.27,"t":"2026-10-16T17:15:00Z","v":104231,"vw":18.172511},{"c":18.15,"h":18.21,"l":18.115,"n":271,"o":18.115,"t":"2026-10-16T17:20:00Z","v":92465,"vw":18.155862},{"c":18.155,"h":18.19,"l":18.11,"n":188,"o":18.16,"t":"2026-10-16T17:25:00Z","v":125271,"vw":18.136761},{"c":18.4,"h":18.4,"l":18.155,"n":1050,"o":18.16,"t":"2026-10-16T17:30:00Z","v":442307,"vw":18.308759},{"c":18.375,"h":18.4399,"l":18.34,"n":255,"o":18.39,"t":"2026-10-16T17:35:00Z","v":95813,"vw":18.381843},{"c":18.43,"h":18.55,"l":18.37,"n":487,"o":18.37,"t":"2026-10-16T17:40:00Z","v":372244,"vw":18.486294},{"c":18.38,"h":18.45,"l":18.38,"n":277,"o":18.4299,"t":"2026-10-16T17:45:00Z","v":116703,"vw":18.422112},{"c":18.32,"h":18.37,"l":18.31,"n":130,"o":18.365,"t":"2026-10-16T17:50:00Z","v":51301,"vw":18.345907},{"c":18.29,"h":18.34,"l":18.27,"n":123,"o":18.3297,"t":"2026-10-16T17:55:00Z","v":44942,"vw":18.311209},{"c":18.28,"h":18.32,"l":18.265,"n":199,"o":18.28,"t":"2026-10-16T18:00:00Z","v":76430,"vw":18.292916},{"c":18.33,"h":18.345,"l":18.275,"n":154,"o":18.28,"t":"2026-10-16T18:05:00Z","v":65188,"vw":18.310113},{"c":18.3397,"h":18.36,"l":18.3,"n":115,"o":18.34,"t":"2026-10-16T18:10:00Z","v":38476,"vw":18.331938},{"c":18.32,"h":18.37,"l":18.31,"n":137,"o":18.34,"t":"2026-10-16T18:15:00Z","v":40364,"vw":18.340114},{"c":18.38,"h":18.3814,"l":18.28,"n":171,"o":18.31,"t":"2026-10-16T18:20:00Z","v":69758,"vw":18.34077},{"c":18.37,"h":18.39,"l":18.3501,"n":144,"o":18.38,"t":"2026-10-16T18:25:00Z","v":50707,"vw":18.367522},{"c":18.385,"h":18.4,"l":18.3501,"n":139,"o":18.365,"t":"2026-10-16T18:30:00Z","v":49113,"vw":18.373984},{"c":18.39,"h":18.39,"l":18.36,"n":118,"o":18.38,"t":"2026-10-16T18:35:00Z","v":26912,"vw":18.373916},{"c":18.235,"h":18.41,"l":18.165,"n":1040,"o":18.4,"t":"2026-10-16T18:40:00Z","v":467801,"vw":18.232996},{"c":18.32,"h":18.33,"l":18.15,"n":1036,"o":18.23,"t":"2026-10-16T18:45:00Z","v":739286,"vw":18.246918},{"c":18.17,"h":18.31,"l":18.1686,"n":252,"o":18.31,"t":"2026-10-16T18:50:00Z","v":125760,"vw":18.229561},{"c":18.26,"h":18.26,"l":18.15,"n":278,"o":18.18,"t":"2026-10-16T18:55:00Z","v":102734,"vw":18.199361},{"c":18.23,"h":18.27,"l":18.21,"n":274,"o":18.26,"t":"2026-10-16T19:00:00Z","v":145526,"vw":18.2404},{"c":18.27,"h":18.28,"l":18.191,"n":210,"o":18.24,"t":"2026-10-16T19:05:00Z","v":76442,"vw":18.230417},{"c":18.3828,"h":18.3828,"l":18.26,"n":253,"o":18.26,"t":"2026-10-16T19:10:00Z","v":109179,"vw":18.330352},{"c":18.3913,"h":18.4,"l":18.34,"n":172,"o":18.39,"t":"2026-10-16T19:15:00Z","v":65736,"vw":18.376328},{"c":18.45,"h":18.45,"l":18.39,"n":193,"o":18.405,"t":"2026-10-16T19:20:00Z","v":64606,"vw":18.413894},{"c":18.4693,"h":18.525,"l":18.45,"n":197,"o":18.45,"t":"2026-10-16T19:25:00Z","v":82652,"vw":18.483434},{"c":18.4099,"h":18.48,"l":18.4,"n":182,"o":18.47,"t":"2026-10-16T19:30:00Z","v":79714,"vw":18.439286},{"c":18.38,"h":18.415,"l":18.37,"n":108,"o":18.4,"t":"2026-10-16T19:35:00Z","v":25224,"vw":18.38989},{"c":18.365,"h":18.4,"l":18.355,"n":149,"o":18.375,"t":"2026-10-16T19:40:00Z","v":35009,"vw":18.373023},{"c":18.4,"h":18.41,"l":18.37,"n":219,"o":18.37,"t":"2026-10-16T19:45:00Z","v":72854,"vw":18.38978},{"c":18.46,"h":18.46,"l":18.395,"n":539,"o":18.395,"t":"2026-10-16T19:50:00Z","v":136530,"vw":18.426314},{"c":18.46,"h":18.505,"l":18.46,"n":308,"o":18.46,"t":"2026-10-16T19:55:00Z","v":172612,"vw":18.475713},{"c":18.48,"h":18.5,"l":18.44,"n":67,"o":18.4601,"t":"2026-10-16T20:00:00Z","v":20403,"vw":18.468822},{"c":18.5,"h":18.52,"l":18.4923,"n":23,"o":18.4923,"t":"2026-10-16T20:05:00Z","v":4399,"vw":18.511687},{"c":18.4534,"h":18.5,"l":18.4534,"n":20,"o":18.5,"t":"2026-10-16T20:10:00Z","v":6833,"vw":18.470881},{"c":18.49,"h":18.49,"l":18.4608,"n":18,"o":18.48,"t":"2026-10-16T20:15:00Z","v":5725,"vw":18.480169},{"c":18.504,"h":18.529,"l":18.504,"n":5,"o":18.529,"t":"2026-10-16T20:20:00Z","v":858,"vw":18.507125},{"c":18.48,"h":18.48,"l":18.4731,"n":9,"o":18.4731,"t":"2026-10-16T20:25:00Z","v":5228,"vw":18.473238},{"c":18.5031,"h":18.5031,"l":18.5,"n":7,"o":18.5,"t":"2026-10-16T20:30:00Z","v":1325,"vw":18.501739},{"c":18.54,"h":18.54,"l":18.5,"n":7,"o":18.5,"t":"2026-10-16T20:35:00Z","v":872,"vw":18.524548},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-16T20:45:00Z","v":150,"vw":18.49},{"c":18.51,"h":18.53,"l":18.51,"n":13,"o":18.53,"t":"2026-10-16T20:50:00Z","v":5085,"vw":18.511206},{"c":18.51,"h":18.5344,"l":18.5,"n":16,"o":18.5,"t":"2026-10-16T20:55:00Z","v":1855,"vw":18.517935},{"c":18.43,"h":18.54,"l":18.31,"n":140,"o":18.54,"t":"2026-10-16T21:00:00Z","v":172575,"vw":18.421331},{"c":18.48,"h":18.48,"l":18.48,"n":8,"o":18.48,"t":"2026-10-16T21:05:00Z","v":108,"vw":18.48},{"c":18.4933,"h":18.5,"l":18.48,"n":9,"o":18.48,"t":"2026-10-16T21:15:00Z","v":3650,"vw":18.492822},{"c":18.54,"h":18.54,"l":18.52,"n":4,"o":18.52,"t":"2026-10-16T21:25:00Z","v":2601,"vw":18.538411},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-16T21:30:00Z","v":229,"vw":18.49},{"c":18.49,"h":18.491,"l":18.49,"n":19,"o":18.491,"t":"2026-10-16T21:35:00Z","v":233,"vw":18.490481},{"c":18.51,"h":18.51,"l":18.5,"n":21,"o":18.51,"t":"2026-10-16T21:40:00Z","v":1111,"vw":18.503333},{"c":18.4937,"h":18.52,"l":18.4917,"n":23,"o":18.52,"t":"2026-10-16T21:45:00Z","v":1835,"vw":18.508143},{"c":18.44,"h":18.44,"l":18.44,"n":8,"o":18.44,"t":"2026-10-16T21:50:00Z","v":251,"vw":18.44},{"c":18.49,"h":18.49,"l":18.48,"n":29,"o":18.48,"t":"2026-10-16T21:55:00Z","v":8463,"vw":18.489173},{"c":18.49,"h":18.49,"l":18.49,"n":6,"o":18.49,"t":"2026-10-16T22:00:00Z","v":761,"vw":18.49},{"c":18.49,"h":18.49,"l":18.49,"n":4,"o":18.49,"t":"2026-10-16T22:05:00Z","v":1873,"vw":18.49},{"c":18.46,"h":18.49,"l":18.46,"n":3,"o":18.49,"t":"2026-10-16T22:10:00Z","v":315,"vw":18.476508},{"c":18.46,"h":18.46,"l":18.46,"n":5,"o":18.46,"t":"2026-10-16T22:15:00Z","v":447,"vw":18.46},{"c":18.46,"h":18.48,"l":18.46,"n":15,"o":18.48,"t":"2026-10-16T22:20:00Z","v":1863,"vw":18.474018},{"c":18.524,"h":18.524,"l":18.524,"n":2,"o":18.524,"t":"2026-10-16T22:25:00Z","v":501,"vw":18.524},{"c":18.47,"h":18.5,"l":18.46,"n":9,"o":18.46,"t":"2026-10-16T22:30:00Z","v":525,"vw":18.47548},{"c":18.48,"h":18.48,"l":18.46,"n":13,"o":18.46,"t":"2026-10-16T22:35:00Z","v":1074,"vw":18.474486},{"c":18.4763,"h":18.4763,"l":18.4763,"n":1,"o":18.4763,"t":"2026-10-16T22:50:00Z","v":500,"vw":18.4763},{"c":18.59,"h":18.59,"l":18.45,"n":13,"o":18.45,"t":"2026-10-16T22:55:00Z","v":1176,"vw":18.531083},{"c":18.54,"h":18.54,"l":18.54,"n":3,"o":18.54,"t":"2026-10-16T23:05:00Z","v":395,"vw":18.54},{"c":18.5414,"h":18.5414,"l":18.5414,"n":2,"o":18.5414,"t":"2026-10-16T23:15:00Z","v":208,"vw":18.5414},{"c":18.484,"h":18.54,"l":18.48,"n":16,"o":18.54,"t":"2026-10-16T23:20:00Z","v":1175,"vw":18.50225},{"c":18.5785,"h":18.58,"l":18.5785,"n":3,"o":18.58,"t":"2026-10-16T23:25:00Z","v":359,"vw":18.578929},{"c":18.52,"h":18.55,"l":18.52,"n":5,"o":18.55,"t":"2026-10-16T23:30:00Z","v":1356,"vw":18.542963},{"c":18.521,"h":18.6,"l":18.521,"n":5,"o":18.6,"t":"2026-10-16T23:35:00Z","v":414,"vw":18.547367},{"c":18.53,"h":18.55,"l":18.53,"n":7,"o":18.55,"t":"2026-10-16T23:40:00Z","v":3244,"vw":18.549355},{"c":18.46,"h":18.5189,"l":18.46,"n":8,"o":18.5189,"t":"2026-10-16T23:50:00Z","v":487,"vw":18.477379},{"c":18.51,"h":18.51,"l":18.4,"n":3,"o":18.4,"t":"2026-10-16T23:55:00Z","v":267,"vw":18.45314},{"c":18.98,"h":19.19,"l":18.88,"n":546,"o":19,"t":"2026-10-19T08:00:00Z","v":41623,"vw":19.014704},{"c":18.96,"h":18.97,"l":18.89,"n":34,"o":18.97,"t":"2026-10-19T08:05:00Z","v":3996,"vw":18.946795},{"c":19.01,"h":19.01,"l":19.01,"n":5,"o":19.01,"t":"2026-10-19T08:10:00Z","v":268,"vw":19.01},{"c":19.1,"h":19.1,"l":19,"n":24,"o":19,"t":"2026-10-19T08:15:00Z","v":2743,"vw":19.043421},{"c":19.03,"h":19.09,"l":19.03,"n":26,"o":19.09,"t":"2026-10-19T08:20:00Z","v":4167,"vw":19.062802},{"c":19.0393,"h":19.04,"l":19.03,"n":9,"o":19.03,"t":"2026-10-19T08:25:00Z","v":2788,"vw":19.035316},{"c":19.03,"h":19.05,"l":19.03,"n":8,"o":19.04,"t":"2026-10-19T08:30:00Z","v":14215,"vw":19.031163},{"c":19.11,"h":19.12,"l":19.04,"n":52,"o":19.04,"t":"2026-10-19T08:35:00Z","v":14640,"vw":19.096483},{"c":19.08,"h":19.12,"l":19.08,"n":26,"o":19.12,"t":"2026-10-19T08:40:00Z","v":8825,"vw":19.097352},{"c":19.04,"h":19.09,"l":19.04,"n":15,"o":19.08,"t":"2026-10-19T08:45:00Z","v":5481,"vw":19.07413},{"c":19.06,"h":19.06,"l":19.03,"n":19,"o":19.04,"t":"2026-10-19T08:50:00Z","v":7654,"vw":19.051882},{"c":19.06,"h":19.1,"l":19.06,"n":21,"o":19.08,"t":"2026-10-19T08:55:00Z","v":4958,"vw":19.086485},{"c":19.06,"h":19.06,"l":19.01,"n":11,"o":19.01,"t":"2026-10-19T09:00:00Z","v":1617,"vw":19.013664},{"c":19.05,"h":19.05,"l":19.04,"n":12,"o":19.05,"t":"2026-10-19T09:05:00Z","v":2443,"vw":19.049555},{"c":19.06,"h":19.06,"l":19.05,"n":30,"o":19.05,"t":"2026-10-19T09:10:00Z","v":19089,"vw":19.053321},{"c":19.09,"h":19.09,"l":19.05,"n":40,"o":19.05,"t":"2026-10-19T09:15:00Z","v":13005,"vw":19.069081},{"c":19.12,"h":19.12,"l":19.1,"n":14,"o":19.1,"t":"2026-10-19T09:20:00Z","v":2323,"vw":19.112527},{"c":19.13,"h":19.13,"l":19.1005,"n":29,"o":19.12,"t":"2026-10-19T09:25:00Z","v":6850,"vw":19.124861},{"c":19.15,"h":19.15,"l":19.13,"n":38,"o":19.13,"t":"2026-10-19T09:30:00Z","v":14330,"vw":19.146422},{"c":19.17,"h":19.18,"l":19.15,"n":31,"o":19.15,"t":"2026-10-19T09:35:00Z","v":9038,"vw":19.165638},{"c":19.14,"h":19.16,"l":19.14,"n":51,"o":19.16,"t":"2026-10-19T09:40:00Z","v":13173,"vw":19.144856},{"c":19.14,"h":19.14,"l":19.1395,"n":17,"o":19.14,"t":"2026-10-19T09:45:00Z","v":4116,"vw":19.139976},{"c":19.13,"h":19.13,"l":19.12,"n":14,"o":19.13,"t":"2026-10-19T09:50:00Z","v":6203,"vw":19.126736},{"c":19.04,"h":19.09,"l":19.04,"n":11,"o":19.09,"t":"2026-10-19T09:55:00Z","v":4741,"vw":19.05533},{"c":19.0505,"h":19.0505,"l":19.02,"n":16,"o":19.02,"t":"2026-10-19T10:00:00Z","v":2209,"vw":19.026425},{"c":19.09,"h":19.09,"l":19.07,"n":4,"o":19.07,"t":"2026-10-19T10:05:00Z","v":293,"vw":19.07735},{"c":19,"h":19.02,"l":19,"n":23,"o":19.01,"t":"2026-10-19T10:10:00Z","v":21214,"vw":19.004798},{"c":18.99,"h":18.99,"l":18.99,"n":23,"o":18.99,"t":"2026-10-19T10:15:00Z","v":2578,"vw":18.99},{"c":18.9005,"h":18.96,"l":18.88,"n":20,"o":18.96,"t":"2026-10-19T10:20:00Z","v":3244,"vw":18.910184},{"c":18.81,"h":18.9,"l":18.8,"n":33,"o":18.9,"t":"2026-10-19T10:25:00Z","v":6506,"vw":18.841597},{"c":18.74,"h":18.81,"l":18.73,"n":92,"o":18.81,"t":"2026-10-19T10:30:00Z","v":25794,"vw":18.760931},{"c":18.84,"h":18.88,"l":18.74,"n":97,"o":18.74,"t":"2026-10-19T10:35:00Z","v":58088,"vw":18.795},{"c":18.86,"h":18.86,"l":18.8,"n":26,"o":18.83,"t":"2026-10-19T10:40:00Z","v":5298,"vw":18.822897},{"c":18.84,"h":18.84,"l":18.82,"n":24,"o":18.84,"t":"2026-10-19T10:45:00Z","v":4793,"vw":18.832352},{"c":18.88,"h":18.88,"l":18.85,"n":19,"o":18.86,"t":"2026-10-19T10:50:00Z","v":6739,"vw":18.870315},{"c":18.85,"h":18.87,"l":18.85,"n":20,"o":18.87,"t":"2026-10-19T10:55:00Z","v":3883,"vw":18.859424},{"c":18.82,"h":18.85,"l":18.8104,"n":65,"o":18.85,"t":"2026-10-19T11:00:00Z","v":23490,"vw":18.830471},{"c":18.8,"h":18.81,"l":18.75,"n":58,"o":18.81,"t":"2026-10-19T11:05:00Z","v":16715,"vw":18.774885},{"c":18.75,"h":18.79,"l":18.74,"n":27,"o":18.79,"t":"2026-10-19T11:10:00Z","v":22380,"vw":18.787791},{"c":18.7715,"h":18.7715,"l":18.73,"n":22,"o":18.759,"t":"2026-10-19T11:15:00Z","v":2388,"vw":18.740752},{"c":18.76,"h":18.78,"l":18.76,"n":37,"o":18.7701,"t":"2026-10-19T11:20:00Z","v":14404,"vw":18.770031},{"c":18.77,"h":18.7795,"l":18.76,"n":33,"o":18.779,"t":"2026-10-19T11:25:00Z","v":4843,"vw":18.766009},{"c":18.72,"h":18.759,"l":18.71,"n":59,"o":18.759,"t":"2026-10-19T11:30:00Z","v":11434,"vw":18.736299},{"c":18.77,"h":18.77,"l":18.73,"n":17,"o":18.73,"t":"2026-10-19T11:35:00Z","v":7699,"vw":18.741504},{"c":18.8,"h":18.81,"l":18.75,"n":36,"o":18.75,"t":"2026-10-19T11:40:00Z","v":7965,"vw":18.77922},{"c":18.8,"h":18.8015,"l":18.78,"n":28,"o":18.8015,"t":"2026-10-19T11:45:00Z","v":3394,"vw":18.796127},{"c":18.83,"h":18.83,"l":18.8001,"n":15,"o":18.8001,"t":"2026-10-19T11:50:00Z","v":64288,"vw":18.801013},{"c":18.82,"h":18.85,"l":18.812,"n":39,"o":18.84,"t":"2026-10-19T11:55:00Z","v":6109,"vw":18.830964},{"c":18.8102,"h":18.83,"l":18.81,"n":28,"o":18.81,"t":"2026-10-19T12:00:00Z","v":8913,"vw":18.820057},{"c":18.87,"h":18.88,"l":18.82,"n":95,"o":18.82,"t":"2026-10-19T12:05:00Z","v":58769,"vw":18.836255},{"c":18.9,"h":18.9,"l":18.839,"n":41,"o":18.839,"t":"2026-10-19T12:10:00Z","v":19199,"vw":18.878592},{"c":18.94,"h":18.95,"l":18.9115,"n":62,"o":18.9115,"t":"2026-10-19T12:15:00Z","v":15408,"vw":18.930967},{"c":18.92,"h":18.94,"l":18.89,"n":31,"o":18.92,"t":"2026-10-19T12:20:00Z","v":16595,"vw":18.912622},{"c":18.92,"h":18.9319,"l":18.91,"n":28,"o":18.9319,"t":"2026-10-19T12:25:00Z","v":7689,"vw":18.924452},{"c":18.94,"h":18.95,"l":18.93,"n":48,"o":18.93,"t":"2026-10-19T12:30:00Z","v":11187,"vw":18.936326},{"c":18.95,"h":18.97,"l":18.95,"n":30,"o":18.97,"t":"2026-10-19T12:35:00Z","v":5202,"vw":18.963869},{"c":18.94,"h":18.96,"l":18.93,"n":68,"o":18.95,"t":"2026-10-19T12:40:00Z","v":45268,"vw":18.948525},{"c":18.92,"h":18.94,"l":18.91,"n":40,"o":18.93,"t":"2026-10-19T12:45:00Z","v":11689,"vw":18.925938},{"c":18.9485,"h":18.95,"l":18.89,"n":61,"o":18.91,"t":"2026-10-19T12:50:00Z","v":47168,"vw":18.919011},{"c":18.93,"h":18.93,"l":18.91,"n":16,"o":18.91,"t":"2026-10-19T12:55:00Z","v":29496,"vw":18.910659},{"c":19.01,"h":19.01,"l":18.93,"n":32,"o":18.94,"t":"2026-10-19T13:00:00Z","v":10026,"vw":18.972068},{"c":18.94,"h":19.0095,"l":18.94,"n":38,"o":19.0095,"t":"2026-10-19T13:05:00Z","v":10930,"vw":18.97487},{"c":18.91,"h":18.94,"l":18.91,"n":57,"o":18.94,"t":"2026-10-19T13:10:00Z","v":10916,"vw":18.928938},{"c":18.94,"h":18.94,"l":18.9,"n":46,"o":18.91,"t":"2026-10-19T13:15:00Z","v":11383,"vw":18.931068},{"c":18.95,"h":18.9508,"l":18.93,"n":74,"o":18.94,"t":"2026-10-19T13:20:00Z","v":32862,"vw":18.941842},{"c":18.89,"h":18.94,"l":18.88,"n":52,"o":18.94,"t":"2026-10-19T13:25:00Z","v":16338,"vw":18.908901},{"c":18.86,"h":18.9,"l":18.84,"n":545,"o":18.9,"t":"2026-10-19T13:30:00Z","v":240333,"vw":18.873323},{"c":18.7712,"h":18.8638,"l":18.73,"n":847,"o":18.8638,"t":"2026-10-19T13:35:00Z","v":272880,"vw":18.800022},{"c":18.8,"h":18.84,"l":18.75,"n":244,"o":18.78,"t":"2026-10-19T13:40:00Z","v":62169,"vw":18.795811},{"c":18.78,"h":18.87,"l":18.75,"n":296,"o":18.79,"t":"2026-10-19T13:45:00Z","v":72828,"vw":18.79965},{"c":18.73,"h":18.83,"l":18.72,"n":245,"o":18.81,"t":"2026-10-19T13:50:00Z","v":106557,"vw":18.746243},{"c":18.715,"h":18.795,"l":18.675,"n":232,"o":18.72,"t":"2026-10-19T13:55:00Z","v":50964,"vw":18.718598},{"c":18.61,"h":18.715,"l":18.535,"n":682,"o":18.71,"t":"2026-10-19T14:00:00Z","v":214186,"vw":18.614031},{"c":18.62,"h":18.69,"l":18.565,"n":304,"o":18.6,"t":"2026-10-19T14:05:00Z","v":71624,"vw":18.621721},{"c":18.75,"h":18.75,"l":18.59,"n":245,"o":18.645,"t":"2026-10-19T14:10:00Z","v":44233,"vw":18.659006},{"c":18.74,"h":18.78,"l":18.67,"n":208,"o":18.78,"t":"2026-10-19T14:15:00Z","v":71176,"vw":18.724253},{"c":18.7033,"h":18.7696,"l":18.7001,"n":160,"o":18.735,"t":"2026-10-19T14:20:00Z","v":44596,"vw":18.733355},{"c":18.69,"h":18.7,"l":18.64,"n":168,"o":18.685,"t":"2026-10-19T14:25:00Z","v":36907,"vw":18.668217},{"c":18.6101,"h":18.7,"l":18.59,"n":291,"o":18.7,"t":"2026-10-19T14:30:00Z","v":92885,"vw":18.623663},{"c":18.62,"h":18.65,"l":18.609,"n":179,"o":18.61,"t":"2026-10-19T14:35:00Z","v":32071,"vw":18.626751},{"c":18.65,"h":18.66,"l":18.605,"n":145,"o":18.61,"t":"2026-10-19T14:40:00Z","v":35077,"vw":18.642358},{"c":18.74,"h":18.91,"l":18.6601,"n":348,"o":18.67,"t":"2026-10-19T14:45:00Z","v":96760,"vw":18.819646},{"c":18.73,"h":18.81,"l":18.72,"n":171,"o":18.73,"t":"2026-10-19T14:50:00Z","v":29838,"vw":18.74727},{"c":18.79,"h":18.79,"l":18.7305,"n":166,"o":18.74,"t":"2026-10-19T14:55:00Z","v":47557,"vw":18.755552},{"c":18.795,"h":18.805,"l":18.74,"n":172,"o":18.7904,"t":"2026-10-19T15:00:00Z","v":36018,"vw":18.777759},{"c":18.78,"h":18.79,"l":18.745,"n":155,"o":18.77,"t":"2026-10-19T15:05:00Z","v":33630,"vw":18.770519},{"c":18.755,"h":18.8,"l":18.73,"n":153,"o":18.76,"t":"2026-10-19T15:10:00Z","v":38283,"vw":18.756982},{"c":18.8,"h":18.8,"l":18.7305,"n":172,"o":18.75,"t":"2026-10-19T15:15:00Z","v":59037,"vw":18.764749},{"c":18.89,"h":18.89,"l":18.795,"n":247,"o":18.81,"t":"2026-10-19T15:20:00Z","v":108330,"vw":18.868097},{"c":18.82,"h":18.9,"l":18.82,"n":243,"o":18.89,"t":"2026-10-19T15:25:00Z","v":91944,"vw":18.85157},{"c":18.74,"h":18.82,"l":18.69,"n":284,"o":18.82,"t":"2026-10-19T15:30:00Z","v":63807,"vw":18.750369},{"c":18.695,"h":18.7599,"l":18.6824,"n":173,"o":18.74,"t":"2026-10-19T15:35:00Z","v":52139,"vw":18.72723},{"c":18.68,"h":18.71,"l":18.68,"n":125,"o":18.695,"t":"2026-10-19T15:40:00Z","v":16269,"vw":18.69426},{"c":18.66,"h":18.695,"l":18.65,"n":197,"o":18.67,"t":"2026-10-19T15:45:00Z","v":64055,"vw":18.676281},{"c":18.66,"h":18.69,"l":18.64,"n":152,"o":18.65,"t":"2026-10-19T15:50:00Z","v":51537,"vw":18.661926},{"c":18.62,"h":18.68,"l":18.595,"n":359,"o":18.66,"t":"2026-10-19T15:55:00Z","v":161941,"vw":18.646817},{"c":18.6,"h":18.635,"l":18.53,"n":394,"o":18.6126,"t":"2026-10-19T16:00:00Z","v":102124,"vw":18.570126},{"c":18.62,"h":18.63,"l":18.58,"n":154,"o":18.605,"t":"2026-10-19T16:05:00Z","v":50323,"vw":18.601539},{"c":18.67,"h":18.68,"l":18.62,"n":194,"o":18.62,"t":"2026-10-19T16:10:00Z","v":97952,"vw":18.648172},{"c":18.67,"h":18.68,"l":18.6501,"n":96,"o":18.6723,"t":"2026-10-19T16:15:00Z","v":17689,"vw":18.667616},{"c":18.645,"h":18.6812,"l":18.63,"n":110,"o":18.6714,"t":"2026-10-19T16:20:00Z","v":34366,"vw":18.642973},{"c":18.66,"h":18.6898,"l":18.62,"n":141,"o":18.645,"t":"2026-10-19T16:25:00Z","v":63216,"vw":18.650014},{"c":18.66,"h":18.67,"l":18.625,"n":158,"o":18.655,"t":"2026-10-19T16:30:00Z","v":38385,"vw":18.645631},{"c":18.64,"h":18.6626,"l":18.64,"n":44,"o":18.65,"t":"2026-10-19T16:35:00Z","v":6497,"vw":18.648964},{"c":18.66,"h":18.67,"l":18.64,"n":157,"o":18.64,"t":"2026-10-19T16:40:00Z","v":210301,"vw":18.650183},{"c":18.6572,"h":18.66,"l":18.62,"n":64,"o":18.66,"t":"2026-10-19T16:45:00Z","v":22679,"vw":18.641575},{"c":18.64,"h":18.66,"l":18.63,"n":65,"o":18.65,"t":"2026-10-19T16:50:00Z","v":12719,"vw":18.64575},{"c":18.635,"h":18.6672,"l":18.63,"n":72,"o":18.64,"t":"2026-10-19T16:55:00Z","v":25952,"vw":18.642191},{"c":18.665,"h":18.68,"l":18.63,"n":79,"o":18.64,"t":"2026-10-19T17:00:00Z","v":23283,"vw":18.660336},{"c":18.62,"h":18.66,"l":18.62,"n":95,"o":18.66,"t":"2026-10-19T17:05:00Z","v":17725,"vw":18.639848},{"c":18.61,"h":18.63,"l":18.61,"n":64,"o":18.625,"t":"2026-10-19T17:10:00Z","v":18302,"vw":18.619873},{"c":18.625,"h":18.665,"l":18.61,"n":77,"o":18.63,"t":"2026-10-19T17:15:00Z","v":25148,"vw":18.64455},{"c":18.64,"h":18.68,"l":18.605,"n":116,"o":18.62,"t":"2026-10-19T17:20:00Z","v":34252,"vw":18.640565},{"c":18.64,"h":18.68,"l":18.64,"n":78,"o":18.645,"t":"2026-10-19T17:25:00Z","v":38189,"vw":18.65189},{"c":18.62,"h":18.635,"l":18.6,"n":135,"o":18.63,"t":"2026-10-19T17:30:00Z","v":45355,"vw":18.619948},{"c":18.625,"h":18.63,"l":18.59,"n":105,"o":18.63,"t":"2026-10-19T17:35:00Z","v":41531,"vw":18.60765},{"c":18.64,"h":18.68,"l":18.61,"n":213,"o":18.62,"t":"2026-10-19T17:40:00Z","v":75102,"vw":18.650882},{"c":18.59,"h":18.63,"l":18.5829,"n":249,"o":18.63,"t":"2026-10-19T17:45:00Z","v":82433,"vw":18.610435},{"c":18.59,"h":18.6014,"l":18.57,"n":72,"o":18.5999,"t":"2026-10-19T17:50:00Z","v":18324,"vw":18.592004},{"c":18.62,"h":18.62,"l":18.59,"n":62,"o":18.59,"t":"2026-10-19T17:55:00Z","v":31583,"vw":18.606497},{"c":18.68,"h":18.7,"l":18.62,"n":164,"o":18.62,"t":"2026-10-19T18:00:00Z","v":53555,"vw":18.661469},{"c":18.71,"h":18.71,"l":18.68,"n":153,"o":18.68,"t":"2026-10-19T18:05:00Z","v":103723,"vw":18.701087},{"c":18.66,"h":18.7199,"l":18.65,"n":115,"o":18.71,"t":"2026-10-19T18:10:00Z","v":36302,"vw":18.693184},{"c":18.64,"h":18.67,"l":18.64,"n":35,"o":18.65,"t":"2026-10-19T18:15:00Z","v":5239,"vw":18.64949},{"c":18.585,"h":18.65,"l":18.585,"n":80,"o":18.6451,"t":"2026-10-19T18:20:00Z","v":24456,"vw":18.619472},{"c":18.56,"h":18.5825,"l":18.55,"n":113,"o":18.5825,"t":"2026-10-19T18:25:00Z","v":27049,"vw":18.557337},{"c":18.59,"h":18.615,"l":18.57,"n":78,"o":18.5741,"t":"2026-10-19T18:30:00Z","v":37023,"vw":18.594403},{"c":18.61,"h":18.62,"l":18.58,"n":85,"o":18.58,"t":"2026-10-19T18:35:00Z","v":28593,"vw":18.596607},{"c":18.62,"h":18.63,"l":18.6074,"n":82,"o":18.62,"t":"2026-10-19T18:40:00Z","v":29895,"vw":18.620163},{"c":18.65,"h":18.67,"l":18.615,"n":101,"o":18.615,"t":"2026-10-19T18:45:00Z","v":26860,"vw":18.645223},{"c":18.645,"h":18.67,"l":18.64,"n":77,"o":18.66,"t":"2026-10-19T18:50:00Z","v":14881,"vw":18.651209},{"c":18.63,"h":18.66,"l":18.63,"n":37,"o":18.64,"t":"2026-10-19T18:55:00Z","v":10182,"vw":18.643635},{"c":18.64,"h":18.64,"l":18.61,"n":127,"o":18.635,"t":"2026-10-19T19:00:00Z","v":34060,"vw":18.625319},{"c":18.5901,"h":18.64,"l":18.59,"n":58,"o":18.64,"t":"2026-10-19T19:05:00Z","v":8818,"vw":18.606194},{"c":18.6,"h":18.615,"l":18.585,"n":49,"o":18.59,"t":"2026-10-19T19:10:00Z","v":14164,"vw":18.602505},{"c":18.64,"h":18.64,"l":18.6,"n":81,"o":18.605,"t":"2026-10-19T19:15:00Z","v":15470,"vw":18.621748},{"c":18.66,"h":18.66,"l":18.6,"n":65,"o":18.63,"t":"2026-10-19T19:20:00Z","v":15904,"vw":18.633436},{"c":18.64,"h":18.655,"l":18.63,"n":114,"o":18.65,"t":"2026-10-19T19:25:00Z","v":19013,"vw":18.639481},{"c":18.63,"h":18.64,"l":18.61,"n":54,"o":18.63,"t":"2026-10-19T19:30:00Z","v":8244,"vw":18.625173},{"c":18.655,"h":18.6601,"l":18.625,"n":69,"o":18.63,"t":"2026-10-19T19:35:00Z","v":14679,"vw":18.644162},{"c":18.6871,"h":18.69,"l":18.65,"n":83,"o":18.65,"t":"2026-10-19T19:40:00Z","v":10632,"vw":18.674549},{"c":18.62,"h":18.69,"l":18.62,"n":136,"o":18.69,"t":"2026-10-19T19:45:00Z","v":28332,"vw":18.644132},{"c":18.56,"h":18.62,"l":18.56,"n":280,"o":18.62,"t":"2026-10-19T19:50:00Z","v":48990,"vw":18.582995},{"c":18.6,"h":18.6,"l":18.57,"n":237,"o":18.57,"t":"2026-10-19T19:55:00Z","v":266199,"vw":18.58108},{"c":18.62,"h":18.63,"l":18.59,"n":37,"o":18.6,"t":"2026-10-19T20:00:00Z","v":9533,"vw":18.608149},{"c":18.59,"h":18.62,"l":18.59,"n":7,"o":18.62,"t":"2026-10-19T20:05:00Z","v":1449,"vw":18.606547},{"c":18.6485,"h":18.66,"l":18.63,"n":15,"o":18.63,"t":"2026-10-19T20:10:00Z","v":1769,"vw":18.649662},{"c":18.665,"h":18.665,"l":18.66,"n":11,"o":18.66,"t":"2026-10-19T20:15:00Z","v":2162,"vw":18.660351},{"c":18.67,"h":18.67,"l":18.67,"n":8,"o":18.67,"t":"2026-10-19T20:20:00Z","v":1208,"vw":18.67},{"c":18.66,"h":18.66,"l":18.6589,"n":4,"o":18.6589,"t":"2026-10-19T20:25:00Z","v":362,"vw":18.659214},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-19T20:30:00Z","v":592,"vw":18.65},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-19T20:35:00Z","v":2396,"vw":18.67},{"c":18.66,"h":18.66,"l":18.66,"n":5,"o":18.66,"t":"2026-10-19T20:40:00Z","v":1441,"vw":18.66},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-19T20:45:00Z","v":1240,"vw":18.66},{"c":18.64,"h":18.64,"l":18.61,"n":4,"o":18.61,"t":"2026-10-19T20:50:00Z","v":2665,"vw":18.638517},{"c":18.64,"h":18.66,"l":18.61,"n":25,"o":18.61,"t":"2026-10-19T20:55:00Z","v":5175,"vw":18.642207},{"c":18.6837,"h":18.6837,"l":18.665,"n":4,"o":18.68,"t":"2026-10-19T21:00:00Z","v":975,"vw":18.679153},{"c":18.67,"h":18.68,"l":18.66,"n":7,"o":18.66,"t":"2026-10-19T21:05:00Z","v":1523,"vw":18.676007},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-19T21:10:00Z","v":600,"vw":18.7},{"c":18.7345,"h":18.75,"l":18.7345,"n":9,"o":18.7402,"t":"2026-10-19T21:15:00Z","v":632,"vw":18.741078},{"c":18.7089,"h":18.7089,"l":18.7089,"n":1,"o":18.7089,"t":"2026-10-19T21:20:00Z","v":387,"vw":18.7089},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-19T21:25:00Z","v":200,"vw":18.7},{"c":18.66,"h":18.66,"l":18.65,"n":5,"o":18.65,"t":"2026-10-19T21:50:00Z","v":2901,"vw":18.65069},{"c":18.68,"h":18.69,"l":18.68,"n":12,"o":18.69,"t":"2026-10-19T22:00:00Z","v":6224,"vw":18.686698},{"c":18.72,"h":18.73,"l":18.7,"n":8,"o":18.7,"t":"2026-10-19T22:05:00Z","v":917,"vw":18.71625},{"c":18.73,"h":18.73,"l":18.71,"n":12,"o":18.71,"t":"2026-10-19T22:10:00Z","v":5296,"vw":18.719027},{"c":18.77,"h":18.77,"l":18.72,"n":11,"o":18.73,"t":"2026-10-19T22:15:00Z","v":3856,"vw":18.760499},{"c":18.73,"h":18.7534,"l":18.71,"n":6,"o":18.7534,"t":"2026-10-19T22:20:00Z","v":386,"vw":18.731915},{"c":18.7536,"h":18.7536,"l":18.74,"n":5,"o":18.7532,"t":"2026-10-19T22:25:00Z","v":2603,"vw":18.752776},{"c":18.7,"h":18.7,"l":18.7,"n":6,"o":18.7,"t":"2026-10-19T22:35:00Z","v":2233,"vw":18.7},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-19T22:40:00Z","v":151,"vw":18.69},{"c":18.7,"h":18.7,"l":18.69,"n":8,"o":18.7,"t":"2026-10-19T22:45:00Z","v":7648,"vw":18.698034},{"c":18.6885,"h":18.6885,"l":18.6885,"n":1,"o":18.6885,"t":"2026-10-19T22:50:00Z","v":130,"vw":18.6885},{"c":18.68,"h":18.68,"l":18.68,"n":10,"o":18.68,"t":"2026-10-19T22:55:00Z","v":1134,"vw":18.68},{"c":18.6885,"h":18.6885,"l":18.68,"n":3,"o":18.68,"t":"2026-10-19T23:00:00Z","v":3921,"vw":18.684141},{"c":18.67,"h":18.69,"l":18.67,"n":28,"o":18.69,"t":"2026-10-19T23:05:00Z","v":4015,"vw":18.679652},{"c":18.6608,"h":18.6608,"l":18.6608,"n":1,"o":18.6608,"t":"2026-10-19T23:10:00Z","v":450,"vw":18.6608},{"c":18.65,"h":18.65,"l":18.65,"n":11,"o":18.65,"t":"2026-10-19T23:15:00Z","v":1952,"vw":18.65},{"c":18.65,"h":18.66,"l":18.65,"n":29,"o":18.66,"t":"2026-10-19T23:20:00Z","v":1018,"vw":18.651913},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-19T23:25:00Z","v":316,"vw":18.72},{"c":18.65,"h":18.66,"l":18.65,"n":9,"o":18.66,"t":"2026-10-19T23:45:00Z","v":1357,"vw":18.654779},{"c":18.64,"h":18.64,"l":18.64,"n":6,"o":18.64,"t":"2026-10-19T23:50:00Z","v":3545,"vw":18.64},{"c":18.63,"h":18.66,"l":18.63,"n":22,"o":18.66,"t":"2026-10-19T23:55:00Z","v":4307,"vw":18.637329},{"c":18.38,"h":18.79,"l":18.38,"n":579,"o":18.68,"t":"2026-10-20T08:00:00Z","v":120453,"vw":18.558321},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-20T08:05:00Z","v":800,"vw":18.44},{"c":18.379,"h":18.44,"l":18.37,"n":11,"o":18.44,"t":"2026-10-20T08:10:00Z","v":3694,"vw":18.377742},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-20T08:15:00Z","v":3125,"vw":18.38},{"c":18.39,"h":18.39,"l":18.39,"n":12,"o":18.39,"t":"2026-10-20T08:20:00Z","v":4954,"vw":18.39},{"c":18.43,"h":18.45,"l":18.4,"n":10,"o":18.4,"t":"2026-10-20T08:25:00Z","v":2560,"vw":18.441667},{"c":18.42,"h":18.42,"l":18.4,"n":10,"o":18.4,"t":"2026-10-20T08:30:00Z","v":2977,"vw":18.403366},{"c":18.44,"h":18.46,"l":18.44,"n":13,"o":18.45,"t":"2026-10-20T08:35:00Z","v":3210,"vw":18.449704},{"c":18.43,"h":18.43,"l":18.41,"n":14,"o":18.42,"t":"2026-10-20T08:40:00Z","v":3732,"vw":18.424579},{"c":18.4,"h":18.43,"l":18.4,"n":54,"o":18.43,"t":"2026-10-20T08:45:00Z","v":18392,"vw":18.424222},{"c":18.39,"h":18.4,"l":18.37,"n":47,"o":18.4,"t":"2026-10-20T08:50:00Z","v":17363,"vw":18.381021},{"c":18.42,"h":18.42,"l":18.37,"n":39,"o":18.39,"t":"2026-10-20T08:55:00Z","v":9052,"vw":18.39426},{"c":18.39,"h":18.45,"l":18.39,"n":63,"o":18.42,"t":"2026-10-20T09:00:00Z","v":23125,"vw":18.411655},{"c":18.39,"h":18.4,"l":18.38,"n":63,"o":18.392,"t":"2026-10-20T09:05:00Z","v":18241,"vw":18.388803},{"c":18.37,"h":18.3889,"l":18.37,"n":22,"o":18.38,"t":"2026-10-20T09:10:00Z","v":9390,"vw":18.377205},{"c":18.44,"h":18.44,"l":18.36,"n":33,"o":18.37,"t":"2026-10-20T09:15:00Z","v":17547,"vw":18.392624},{"c":18.4,"h":18.45,"l":18.4,"n":25,"o":18.45,"t":"2026-10-20T09:20:00Z","v":7784,"vw":18.426293},{"c":18.38,"h":18.39,"l":18.37,"n":40,"o":18.39,"t":"2026-10-20T09:25:00Z","v":6402,"vw":18.383116},{"c":18.38,"h":18.39,"l":18.37,"n":14,"o":18.39,"t":"2026-10-20T09:30:00Z","v":3296,"vw":18.378675},{"c":18.37,"h":18.37,"l":18.35,"n":29,"o":18.37,"t":"2026-10-20T09:35:00Z","v":4535,"vw":18.354973},{"c":18.3705,"h":18.3705,"l":18.37,"n":21,"o":18.37,"t":"2026-10-20T09:40:00Z","v":8759,"vw":18.370009},{"c":18.3495,"h":18.36,"l":18.33,"n":29,"o":18.36,"t":"2026-10-20T09:45:00Z","v":5278,"vw":18.345427},{"c":18.38,"h":18.38,"l":18.34,"n":46,"o":18.35,"t":"2026-10-20T09:50:00Z","v":19481,"vw":18.353353},{"c":18.42,"h":18.42,"l":18.39,"n":6,"o":18.39,"t":"2026-10-20T09:55:00Z","v":1374,"vw":18.411452},{"c":18.4291,"h":18.43,"l":18.41,"n":12,"o":18.41,"t":"2026-10-20T10:00:00Z","v":9089,"vw":18.423414},{"c":18.4391,"h":18.45,"l":18.4202,"n":20,"o":18.43,"t":"2026-10-20T10:05:00Z","v":3832,"vw":18.433944},{"c":18.4691,"h":18.47,"l":18.44,"n":24,"o":18.44,"t":"2026-10-20T10:10:00Z","v":8831,"vw":18.459327},{"c":18.46,"h":18.46,"l":18.45,"n":22,"o":18.46,"t":"2026-10-20T10:15:00Z","v":5562,"vw":18.45963},{"c":18.44,"h":18.47,"l":18.44,"n":16,"o":18.47,"t":"2026-10-20T10:20:00Z","v":1983,"vw":18.463314},{"c":18.46,"h":18.46,"l":18.42,"n":24,"o":18.43,"t":"2026-10-20T10:25:00Z","v":12605,"vw":18.446371},{"c":18.42,"h":18.459,"l":18.4196,"n":32,"o":18.459,"t":"2026-10-20T10:30:00Z","v":9913,"vw":18.433702},{"c":18.43,"h":18.43,"l":18.42,"n":3,"o":18.42,"t":"2026-10-20T10:35:00Z","v":1151,"vw":18.426957},{"c":18.41,"h":18.42,"l":18.41,"n":7,"o":18.42,"t":"2026-10-20T10:40:00Z","v":1325,"vw":18.416921},{"c":18.45,"h":18.45,"l":18.43,"n":8,"o":18.43,"t":"2026-10-20T10:45:00Z","v":2420,"vw":18.449171},{"c":18.43,"h":18.44,"l":18.43,"n":24,"o":18.44,"t":"2026-10-20T10:50:00Z","v":5722,"vw":18.433036},{"c":18.44,"h":18.44,"l":18.42,"n":16,"o":18.44,"t":"2026-10-20T10:55:00Z","v":2754,"vw":18.430909},{"c":18.4605,"h":18.4605,"l":18.44,"n":22,"o":18.44,"t":"2026-10-20T11:00:00Z","v":12842,"vw":18.445003},{"c":18.46,"h":18.46,"l":18.42,"n":49,"o":18.45,"t":"2026-10-20T11:05:00Z","v":66244,"vw":18.443731},{"c":18.46,"h":18.48,"l":18.46,"n":11,"o":18.48,"t":"2026-10-20T11:10:00Z","v":2674,"vw":18.469833},{"c":18.44,"h":18.46,"l":18.44,"n":13,"o":18.46,"t":"2026-10-20T11:15:00Z","v":1384,"vw":18.453043},{"c":18.41,"h":18.41,"l":18.4,"n":11,"o":18.41,"t":"2026-10-20T11:20:00Z","v":1904,"vw":18.40571},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-20T11:25:00Z","v":408,"vw":18.42},{"c":18.4,"h":18.42,"l":18.4,"n":17,"o":18.42,"t":"2026-10-20T11:30:00Z","v":1759,"vw":18.415766},{"c":18.46,"h":18.46,"l":18.43,"n":9,"o":18.43,"t":"2026-10-20T11:35:00Z","v":1442,"vw":18.445},{"c":18.47,"h":18.49,"l":18.4604,"n":33,"o":18.47,"t":"2026-10-20T11:40:00Z","v":16400,"vw":18.47796},{"c":18.39,"h":18.44,"l":18.39,"n":13,"o":18.44,"t":"2026-10-20T11:45:00Z","v":1785,"vw":18.407076},{"c":18.42,"h":18.42,"l":18.4,"n":19,"o":18.41,"t":"2026-10-20T11:50:00Z","v":6810,"vw":18.406434},{"c":18.4,"h":18.41,"l":18.4,"n":35,"o":18.41,"t":"2026-10-20T11:55:00Z","v":4840,"vw":18.40671},{"c":18.42,"h":18.43,"l":18.42,"n":16,"o":18.43,"t":"2026-10-20T12:00:00Z","v":5430,"vw":18.422037},{"c":18.348,"h":18.43,"l":18.34,"n":258,"o":18.43,"t":"2026-10-20T12:05:00Z","v":56894,"vw":18.366781},{"c":18.35,"h":18.39,"l":18.33,"n":124,"o":18.3385,"t":"2026-10-20T12:10:00Z","v":28775,"vw":18.342334},{"c":18.42,"h":18.42,"l":18.35,"n":29,"o":18.35,"t":"2026-10-20T12:15:00Z","v":7910,"vw":18.385716},{"c":18.49,"h":18.49,"l":18.4,"n":39,"o":18.43,"t":"2026-10-20T12:20:00Z","v":12498,"vw":18.441126},{"c":18.448,"h":18.5,"l":18.448,"n":49,"o":18.5,"t":"2026-10-20T12:25:00Z","v":10919,"vw":18.488583},{"c":18.4,"h":18.42,"l":18.4,"n":27,"o":18.42,"t":"2026-10-20T12:30:00Z","v":12830,"vw":18.414484},{"c":18.43,"h":18.44,"l":18.38,"n":40,"o":18.38,"t":"2026-10-20T12:35:00Z","v":19546,"vw":18.417284},{"c":18.48,"h":18.5,"l":18.43,"n":46,"o":18.45,"t":"2026-10-20T12:40:00Z","v":24712,"vw":18.470502},{"c":18.4786,"h":18.53,"l":18.4786,"n":38,"o":18.51,"t":"2026-10-20T12:45:00Z","v":26419,"vw":18.49799},{"c":18.5,"h":18.5,"l":18.46,"n":34,"o":18.46,"t":"2026-10-20T12:50:00Z","v":22305,"vw":18.480675},{"c":18.4886,"h":18.49,"l":18.4886,"n":7,"o":18.49,"t":"2026-10-20T12:55:00Z","v":989,"vw":18.489844},{"c":18.4,"h":18.46,"l":18.385,"n":42,"o":18.46,"t":"2026-10-20T13:00:00Z","v":14762,"vw":18.401178},{"c":18.39,"h":18.4,"l":18.375,"n":22,"o":18.4,"t":"2026-10-20T13:05:00Z","v":5733,"vw":18.387804},{"c":18.37,"h":18.41,"l":18.37,"n":33,"o":18.4005,"t":"2026-10-20T13:10:00Z","v":5053,"vw":18.388937},{"c":18.4,"h":18.4,"l":18.3895,"n":32,"o":18.4,"t":"2026-10-20T13:15:00Z","v":25814,"vw":18.39942},{"c":18.4,"h":18.43,"l":18.4,"n":23,"o":18.4,"t":"2026-10-20T13:20:00Z","v":5149,"vw":18.408323},{"c":18.37,"h":18.4,"l":18.37,"n":42,"o":18.4,"t":"2026-10-20T13:25:00Z","v":16338,"vw":18.385816},{"c":18.37,"h":18.41,"l":18.33,"n":434,"o":18.36,"t":"2026-10-20T13:30:00Z","v":120629,"vw":18.359855},{"c":18.52,"h":18.54,"l":18.345,"n":573,"o":18.36,"t":"2026-10-20T13:35:00Z","v":115932,"vw":18.466662},{"c":18.4902,"h":18.53,"l":18.4786,"n":255,"o":18.53,"t":"2026-10-20T13:40:00Z","v":85567,"vw":18.503801},{"c":18.6201,"h":18.63,"l":18.4714,"n":314,"o":18.48,"t":"2026-10-20T13:45:00Z","v":115985,"vw":18.549706},{"c":18.6201,"h":18.64,"l":18.555,"n":187,"o":18.64,"t":"2026-10-20T13:50:00Z","v":78998,"vw":18.592387},{"c":18.725,"h":18.74,"l":18.5944,"n":196,"o":18.62,"t":"2026-10-20T13:55:00Z","v":117932,"vw":18.696181},{"c":18.87,"h":18.89,"l":18.7,"n":362,"o":18.72,"t":"2026-10-20T14:00:00Z","v":118506,"vw":18.794962},{"c":19.13,"h":19.135,"l":18.8499,"n":563,"o":18.89,"t":"2026-10-20T14:05:00Z","v":154701,"vw":18.992067},{"c":19.2499,"h":19.255,"l":19.115,"n":685,"o":19.15,"t":"2026-10-20T14:10:00Z","v":314794,"vw":19.175949},{"c":19.175,"h":19.3,"l":19.11,"n":565,"o":19.28,"t":"2026-10-20T14:15:00Z","v":210107,"vw":19.195481},{"c":19.11,"h":19.17,"l":19.05,"n":403,"o":19.17,"t":"2026-10-20T14:20:00Z","v":107124,"vw":19.112814},{"c":19.125,"h":19.195,"l":19.08,"n":301,"o":19.11,"t":"2026-10-20T14:25:00Z","v":154914,"vw":19.128066},{"c":19.145,"h":19.2,"l":19.09,"n":306,"o":19.12,"t":"2026-10-20T14:30:00Z","v":124058,"vw":19.145518},{"c":19.2099,"h":19.2563,"l":19.14,"n":266,"o":19.15,"t":"2026-10-20T14:35:00Z","v":72897,"vw":19.206284},{"c":19.21,"h":19.31,"l":19.21,"n":362,"o":19.22,"t":"2026-10-20T14:40:00Z","v":176116,"vw":19.261698},{"c":19.15,"h":19.2095,"l":19.1499,"n":293,"o":19.2,"t":"2026-10-20T14:45:00Z","v":106268,"vw":19.180071},{"c":19.22,"h":19.22,"l":19.135,"n":278,"o":19.14,"t":"2026-10-20T14:50:00Z","v":71626,"vw":19.172427},{"c":19.27,"h":19.33,"l":19.21,"n":272,"o":19.22,"t":"2026-10-20T14:55:00Z","v":84712,"vw":19.273896},{"c":19.15,"h":19.27,"l":19.14,"n":263,"o":19.26,"t":"2026-10-20T15:00:00Z","v":171266,"vw":19.234634},{"c":19.15,"h":19.19,"l":19.14,"n":183,"o":19.14,"t":"2026-10-20T15:05:00Z","v":99550,"vw":19.163759},{"c":18.86,"h":19.15,"l":18.77,"n":1087,"o":19.15,"t":"2026-10-20T15:10:00Z","v":523457,"vw":18.922793},{"c":18.945,"h":18.96,"l":18.78,"n":383,"o":18.83,"t":"2026-10-20T15:15:00Z","v":246488,"vw":18.909235},{"c":18.89,"h":18.945,"l":18.83,"n":199,"o":18.94,"t":"2026-10-20T15:20:00Z","v":73751,"vw":18.870918},{"c":18.89,"h":18.9101,"l":18.85,"n":163,"o":18.895,"t":"2026-10-20T15:25:00Z","v":76244,"vw":18.885604},{"c":18.915,"h":18.94,"l":18.84,"n":189,"o":18.8901,"t":"2026-10-20T15:30:00Z","v":88299,"vw":18.886583},{"c":18.89,"h":18.91,"l":18.855,"n":147,"o":18.91,"t":"2026-10-20T15:35:00Z","v":47180,"vw":18.878568},{"c":18.89,"h":18.9899,"l":18.89,"n":148,"o":18.89,"t":"2026-10-20T15:40:00Z","v":63699,"vw":18.952838},{"c":18.861,"h":18.89,"l":18.82,"n":159,"o":18.88,"t":"2026-10-20T15:45:00Z","v":64557,"vw":18.848152},{"c":18.9186,"h":18.9186,"l":18.835,"n":99,"o":18.845,"t":"2026-10-20T15:50:00Z","v":37247,"vw":18.876812},{"c":18.95,"h":18.95,"l":18.905,"n":72,"o":18.915,"t":"2026-10-20T15:55:00Z","v":17210,"vw":18.921745},{"c":18.945,"h":18.96,"l":18.925,"n":119,"o":18.95,"t":"2026-10-20T16:00:00Z","v":72518,"vw":18.94459},{"c":18.925,"h":18.98,"l":18.925,"n":150,"o":18.95,"t":"2026-10-20T16:05:00Z","v":59595,"vw":18.963726},{"c":18.91,"h":18.91,"l":18.84,"n":198,"o":18.905,"t":"2026-10-20T16:10:00Z","v":89208,"vw":18.874005},{"c":18.8401,"h":18.935,"l":18.83,"n":126,"o":18.91,"t":"2026-10-20T16:15:00Z","v":56343,"vw":18.854808},{"c":18.84,"h":18.87,"l":18.8199,"n":112,"o":18.8477,"t":"2026-10-20T16:20:00Z","v":44842,"vw":18.849518},{"c":18.885,"h":18.89,"l":18.84,"n":83,"o":18.84,"t":"2026-10-20T16:25:00Z","v":91801,"vw":18.846987},{"c":18.97,"h":18.99,"l":18.89,"n":139,"o":18.89,"t":"2026-10-20T16:30:00Z","v":57010,"vw":18.948106},{"c":18.95,"h":18.99,"l":18.94,"n":127,"o":18.97,"t":"2026-10-20T16:35:00Z","v":49728,"vw":18.96362},{"c":18.925,"h":18.965,"l":18.925,"n":72,"o":18.93,"t":"2026-10-20T16:40:00Z","v":32072,"vw":18.947628},{"c":19.03,"h":19.05,"l":18.925,"n":176,"o":18.94,"t":"2026-10-20T16:45:00Z","v":65189,"vw":19.008939},{"c":18.99,"h":19.055,"l":18.99,"n":166,"o":19.0315,"t":"2026-10-20T16:50:00Z","v":168315,"vw":19.019673},{"c":19.02,"h":19.05,"l":19,"n":106,"o":19,"t":"2026-10-20T16:55:00Z","v":165565,"vw":19.040082},{"c":19.02,"h":19.035,"l":18.97,"n":224,"o":19.015,"t":"2026-10-20T17:00:00Z","v":138695,"vw":18.999709},{"c":19.08,"h":19.08,"l":19.025,"n":120,"o":19.025,"t":"2026-10-20T17:05:00Z","v":111253,"vw":19.045005},{"c":19.04,"h":19.08,"l":19.025,"n":93,"o":19.08,"t":"2026-10-20T17:10:00Z","v":130181,"vw":19.04295},{"c":19.0266,"h":19.055,"l":19.01,"n":64,"o":19.05,"t":"2026-10-20T17:15:00Z","v":19326,"vw":19.038974},{"c":19.01,"h":19.04,"l":19.01,"n":65,"o":19.03,"t":"2026-10-20T17:20:00Z","v":35792,"vw":19.03409},{"c":19.02,"h":19.045,"l":19.01,"n":68,"o":19.01,"t":"2026-10-20T17:25:00Z","v":32027,"vw":19.032399},{"c":19.01,"h":19.035,"l":19.005,"n":90,"o":19.01,"t":"2026-10-20T17:30:00Z","v":94983,"vw":19.021797},{"c":19.05,"h":19.06,"l":18.99,"n":86,"o":19.01,"t":"2026-10-20T17:35:00Z","v":27284,"vw":19.02033},{"c":19.04,"h":19.0699,"l":19.0398,"n":57,"o":19.05,"t":"2026-10-20T17:40:00Z","v":21361,"vw":19.057087},{"c":19.08,"h":19.095,"l":19.0591,"n":110,"o":19.0591,"t":"2026-10-20T17:45:00Z","v":22018,"vw":19.078509},{"c":19.055,"h":19.0871,"l":19.0536,"n":56,"o":19.08,"t":"2026-10-20T17:50:00Z","v":29443,"vw":19.068217},{"c":19.045,"h":19.045,"l":19.01,"n":45,"o":19.0401,"t":"2026-10-20T17:55:00Z","v":13085,"vw":19.035358},{"c":18.99,"h":19.04,"l":18.99,"n":62,"o":19.04,"t":"2026-10-20T18:00:00Z","v":13151,"vw":19.001857},{"c":19.01,"h":19.02,"l":18.9703,"n":94,"o":18.99,"t":"2026-10-20T18:05:00Z","v":27768,"vw":18.993362},{"c":18.9714,"h":19.0099,"l":18.965,"n":82,"o":19,"t":"2026-10-20T18:10:00Z","v":47413,"vw":18.975906},{"c":18.95,"h":18.985,"l":18.95,"n":101,"o":18.975,"t":"2026-10-20T18:15:00Z","v":49324,"vw":18.97103},{"c":18.935,"h":18.96,"l":18.935,"n":54,"o":18.95,"t":"2026-10-20T18:20:00Z","v":12874,"vw":18.948002},{"c":18.92,"h":18.935,"l":18.895,"n":113,"o":18.93,"t":"2026-10-20T18:25:00Z","v":43394,"vw":18.90836},{"c":18.91,"h":18.92,"l":18.89,"n":73,"o":18.92,"t":"2026-10-20T18:30:00Z","v":27719,"vw":18.90425},{"c":18.91,"h":18.925,"l":18.8921,"n":62,"o":18.91,"t":"2026-10-20T18:35:00Z","v":21573,"vw":18.903279},{"c":18.8724,"h":18.93,"l":18.87,"n":71,"o":18.9114,"t":"2026-10-20T18:40:00Z","v":31341,"vw":18.888087},{"c":18.8966,"h":18.92,"l":18.87,"n":60,"o":18.87,"t":"2026-10-20T18:45:00Z","v":22527,"vw":18.897134},{"c":18.9,"h":18.9,"l":18.8799,"n":68,"o":18.89,"t":"2026-10-20T18:50:00Z","v":15682,"vw":18.887703},{"c":18.91,"h":18.915,"l":18.9,"n":57,"o":18.905,"t":"2026-10-20T18:55:00Z","v":13847,"vw":18.911413},{"c":18.9,"h":18.915,"l":18.9,"n":59,"o":18.905,"t":"2026-10-20T19:00:00Z","v":12836,"vw":18.906811},{"c":18.9185,"h":18.9185,"l":18.89,"n":69,"o":18.9,"t":"2026-10-20T19:05:00Z","v":15611,"vw":18.904712},{"c":18.9,"h":18.91,"l":18.89,"n":61,"o":18.91,"t":"2026-10-20T19:10:00Z","v":13169,"vw":18.903551},{"c":18.9,"h":18.925,"l":18.9,"n":67,"o":18.9,"t":"2026-10-20T19:15:00Z","v":14947,"vw":18.910939},{"c":18.84,"h":18.91,"l":18.8327,"n":207,"o":18.9,"t":"2026-10-20T19:20:00Z","v":107375,"vw":18.851844},{"c":18.86,"h":18.86,"l":18.83,"n":60,"o":18.84,"t":"2026-10-20T19:25:00Z","v":14866,"vw":18.845792},{"c":18.89,"h":18.89,"l":18.84,"n":85,"o":18.85,"t":"2026-10-20T19:30:00Z","v":18646,"vw":18.875763},{"c":18.9,"h":18.9,"l":18.87,"n":83,"o":18.89,"t":"2026-10-20T19:35:00Z","v":27717,"vw":18.89021},{"c":18.9399,"h":18.945,"l":18.9,"n":125,"o":18.905,"t":"2026-10-20T19:40:00Z","v":37765,"vw":18.924874},{"c":18.945,"h":18.945,"l":18.93,"n":72,"o":18.935,"t":"2026-10-20T19:45:00Z","v":24777,"vw":18.932313},{"c":18.95,"h":18.9577,"l":18.935,"n":249,"o":18.945,"t":"2026-10-20T19:50:00Z","v":55536,"vw":18.949326},{"c":18.92,"h":18.945,"l":18.91,"n":253,"o":18.945,"t":"2026-10-20T19:55:00Z","v":86029,"vw":18.92643},{"c":18.94,"h":18.94,"l":18.92,"n":33,"o":18.93,"t":"2026-10-20T20:00:00Z","v":5531,"vw":18.930302},{"c":18.96,"h":18.96,"l":18.94,"n":19,"o":18.94,"t":"2026-10-20T20:05:00Z","v":1992,"vw":18.948297},{"c":18.95,"h":18.967,"l":18.95,"n":8,"o":18.967,"t":"2026-10-20T20:10:00Z","v":2925,"vw":18.950599},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-20T20:15:00Z","v":1002,"vw":18.95},{"c":18.92,"h":18.93,"l":18.92,"n":9,"o":18.93,"t":"2026-10-20T20:20:00Z","v":2305,"vw":18.921818},{"c":18.94,"h":18.94,"l":18.92,"n":6,"o":18.92,"t":"2026-10-20T20:25:00Z","v":1509,"vw":18.926833},{"c":18.98,"h":18.98,"l":18.96,"n":8,"o":18.96,"t":"2026-10-20T20:30:00Z","v":2951,"vw":18.977556},{"c":18.99,"h":19,"l":18.99,"n":5,"o":19,"t":"2026-10-20T20:35:00Z","v":1004,"vw":18.995789},{"c":18.985,"h":19,"l":18.985,"n":6,"o":19,"t":"2026-10-20T20:40:00Z","v":1143,"vw":18.998636},{"c":19.02,"h":19.025,"l":19,"n":12,"o":19,"t":"2026-10-20T20:45:00Z","v":3034,"vw":19.019824},{"c":19.01,"h":19.03,"l":19.01,"n":10,"o":19.03,"t":"2026-10-20T20:50:00Z","v":407,"vw":19.018734},{"c":19.04,"h":19.04,"l":19.02,"n":12,"o":19.02,"t":"2026-10-20T20:55:00Z","v":5868,"vw":19.037912},{"c":19.06,"h":19.06,"l":19.01,"n":18,"o":19.05,"t":"2026-10-20T21:00:00Z","v":1633,"vw":19.038828},{"c":19.06,"h":19.0838,"l":19.03,"n":18,"o":19.05,"t":"2026-10-20T21:10:00Z","v":2417,"vw":19.058134},{"c":19.0992,"h":19.1,"l":19.05,"n":22,"o":19.1,"t":"2026-10-20T21:15:00Z","v":8438,"vw":19.080177},{"c":19.0957,"h":19.1,"l":19,"n":14,"o":19.0845,"t":"2026-10-20T21:20:00Z","v":5977,"vw":19.0688},{"c":19.05,"h":19.05,"l":19.01,"n":11,"o":19.03,"t":"2026-10-20T21:25:00Z","v":1442,"vw":19.028396},{"c":19.1,"h":19.1,"l":19.0155,"n":3,"o":19.08,"t":"2026-10-20T21:30:00Z","v":402,"vw":19.054667},{"c":19.08,"h":19.0987,"l":19.05,"n":6,"o":19.0987,"t":"2026-10-20T21:35:00Z","v":728,"vw":19.061291},{"c":19.05,"h":19.05,"l":19.03,"n":3,"o":19.04,"t":"2026-10-20T21:40:00Z","v":1107,"vw":19.042647},{"c":19.09,"h":19.09,"l":19.02,"n":3,"o":19.02,"t":"2026-10-20T21:45:00Z","v":204,"vw":19.055},{"c":19.07,"h":19.07,"l":19.07,"n":5,"o":19.07,"t":"2026-10-20T21:50:00Z","v":2267,"vw":19.07},{"c":19.1,"h":19.1,"l":19.1,"n":10,"o":19.1,"t":"2026-10-20T21:55:00Z","v":371,"vw":19.1},{"c":19.15,"h":19.15,"l":19.09,"n":16,"o":19.09,"t":"2026-10-20T22:00:00Z","v":2273,"vw":19.094255},{"c":19.18,"h":19.18,"l":19.12,"n":21,"o":19.15,"t":"2026-10-20T22:05:00Z","v":1738,"vw":19.153768},{"c":19.1531,"h":19.19,"l":19.151,"n":12,"o":19.1838,"t":"2026-10-20T22:10:00Z","v":1376,"vw":19.171192},{"c":19.16,"h":19.18,"l":19.16,"n":22,"o":19.18,"t":"2026-10-20T22:15:00Z","v":3428,"vw":19.179093},{"c":19.18,"h":19.1895,"l":19.14,"n":19,"o":19.1895,"t":"2026-10-20T22:20:00Z","v":2891,"vw":19.162652},{"c":19.18,"h":19.18,"l":19.16,"n":11,"o":19.17,"t":"2026-10-20T22:25:00Z","v":775,"vw":19.16657},{"c":19.1499,"h":19.15,"l":19.1162,"n":12,"o":19.1381,"t":"2026-10-20T22:30:00Z","v":978,"vw":19.141762},{"c":19.12,"h":19.12,"l":19.12,"n":5,"o":19.12,"t":"2026-10-20T22:35:00Z","v":1003,"vw":19.12},{"c":19.14,"h":19.14,"l":19.136,"n":8,"o":19.14,"t":"2026-10-20T22:40:00Z","v":968,"vw":19.139089},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-10-20T22:45:00Z","v":550,"vw":19.14},{"c":19.19,"h":19.19,"l":19.13,"n":12,"o":19.15,"t":"2026-10-20T22:50:00Z","v":3493,"vw":19.146006},{"c":19.19,"h":19.22,"l":19.17,"n":20,"o":19.22,"t":"2026-10-20T22:55:00Z","v":7874,"vw":19.193574},{"c":19.1113,"h":19.15,"l":19.1113,"n":7,"o":19.15,"t":"2026-10-20T23:05:00Z","v":8058,"vw":19.148628},{"c":19.14,"h":19.14,"l":19.1354,"n":4,"o":19.1354,"t":"2026-10-20T23:10:00Z","v":396,"vw":19.138467},{"c":19.14,"h":19.14,"l":19.1008,"n":13,"o":19.14,"t":"2026-10-20T23:15:00Z","v":5009,"vw":19.104701},{"c":19.08,"h":19.11,"l":19.08,"n":17,"o":19.11,"t":"2026-10-20T23:20:00Z","v":1744,"vw":19.093327},{"c":19.08,"h":19.1,"l":19.08,"n":22,"o":19.09,"t":"2026-10-20T23:25:00Z","v":4850,"vw":19.087321},{"c":19.09,"h":19.09,"l":19.09,"n":7,"o":19.09,"t":"2026-10-20T23:30:00Z","v":582,"vw":19.09},{"c":19.08,"h":19.08,"l":19.08,"n":3,"o":19.08,"t":"2026-10-20T23:35:00Z","v":525,"vw":19.08},{"c":19.12,"h":19.12,"l":19.099,"n":2,"o":19.099,"t":"2026-10-20T23:40:00Z","v":300,"vw":19.113},{"c":19.15,"h":19.15,"l":19.13,"n":3,"o":19.13,"t":"2026-10-20T23:45:00Z","v":1200,"vw":19.146667},{"c":19.145,"h":19.1599,"l":19.13,"n":8,"o":19.13,"t":"2026-10-20T23:50:00Z","v":1950,"vw":19.145651},{"c":19.16,"h":19.16,"l":19.13,"n":9,"o":19.13,"t":"2026-10-20T23:55:00Z","v":10130,"vw":19.159688},{"c":19.17,"h":19.21,"l":18.91,"n":371,"o":18.91,"t":"2026-10-21T08:00:00Z","v":61737,"vw":19.039119},{"c":19.1805,"h":19.1805,"l":19.15,"n":20,"o":19.17,"t":"2026-10-21T08:05:00Z","v":5166,"vw":19.153494},{"c":19.18,"h":19.18,"l":19.17,"n":3,"o":19.17,"t":"2026-10-21T08:10:00Z","v":964,"vw":19.177966},{"c":19.1697,"h":19.18,"l":19.1697,"n":3,"o":19.18,"t":"2026-10-21T08:15:00Z","v":243,"vw":19.174614},{"c":19.21,"h":19.21,"l":19.16,"n":14,"o":19.16,"t":"2026-10-21T08:20:00Z","v":2442,"vw":19.187441},{"c":19.21,"h":19.26,"l":19.19,"n":48,"o":19.19,"t":"2026-10-21T08:25:00Z","v":14590,"vw":19.223713},{"c":19.16,"h":19.21,"l":19.16,"n":33,"o":19.2098,"t":"2026-10-21T08:30:00Z","v":10554,"vw":19.205369},{"c":19.1705,"h":19.1705,"l":19.1605,"n":3,"o":19.1605,"t":"2026-10-21T08:35:00Z","v":1090,"vw":19.166417},{"c":19.28,"h":19.3,"l":19.18,"n":57,"o":19.18,"t":"2026-10-21T08:40:00Z","v":20333,"vw":19.264706},{"c":19.38,"h":19.38,"l":19.27,"n":55,"o":19.28,"t":"2026-10-21T08:45:00Z","v":16149,"vw":19.304418},{"c":19.29,"h":19.4395,"l":19.28,"n":55,"o":19.3895,"t":"2026-10-21T08:50:00Z","v":13551,"vw":19.345876},{"c":19.2295,"h":19.27,"l":19.2295,"n":32,"o":19.27,"t":"2026-10-21T08:55:00Z","v":10948,"vw":19.245417},{"c":19.23,"h":19.25,"l":19.21,"n":27,"o":19.23,"t":"2026-10-21T09:00:00Z","v":14511,"vw":19.235653},{"c":19.32,"h":19.32,"l":19.24,"n":39,"o":19.24,"t":"2026-10-21T09:05:00Z","v":9344,"vw":19.275636},{"c":19.35,"h":19.35,"l":19.32,"n":40,"o":19.32,"t":"2026-10-21T09:10:00Z","v":19256,"vw":19.328035},{"c":19.3895,"h":19.4,"l":19.35,"n":39,"o":19.39,"t":"2026-10-21T09:15:00Z","v":4955,"vw":19.386203},{"c":19.35,"h":19.3604,"l":19.35,"n":4,"o":19.3604,"t":"2026-10-21T09:20:00Z","v":1760,"vw":19.359807},{"c":19.37,"h":19.37,"l":19.34,"n":19,"o":19.35,"t":"2026-10-21T09:25:00Z","v":8445,"vw":19.347237},{"c":19.4,"h":19.4,"l":19.37,"n":33,"o":19.37,"t":"2026-10-21T09:30:00Z","v":23978,"vw":19.390239},{"c":19.34,"h":19.4,"l":19.34,"n":41,"o":19.39,"t":"2026-10-21T09:35:00Z","v":6281,"vw":19.368713},{"c":19.3,"h":19.37,"l":19.3,"n":28,"o":19.3405,"t":"2026-10-21T09:40:00Z","v":7411,"vw":19.347839},{"c":19.29,"h":19.29,"l":19.28,"n":28,"o":19.28,"t":"2026-10-21T09:45:00Z","v":8544,"vw":19.28802},{"c":19.33,"h":19.33,"l":19.31,"n":42,"o":19.31,"t":"2026-10-21T09:50:00Z","v":15887,"vw":19.323899},{"c":19.3195,"h":19.32,"l":19.3195,"n":11,"o":19.32,"t":"2026-10-21T09:55:00Z","v":2502,"vw":19.319912},{"c":19.29,"h":19.31,"l":19.27,"n":10,"o":19.31,"t":"2026-10-21T10:05:00Z","v":3111,"vw":19.288645},{"c":19.26,"h":19.3,"l":19.26,"n":42,"o":19.3,"t":"2026-10-21T10:10:00Z","v":18934,"vw":19.272889},{"c":19.25,"h":19.25,"l":19.2101,"n":34,"o":19.25,"t":"2026-10-21T10:15:00Z","v":30561,"vw":19.233373},{"c":19.24,"h":19.27,"l":19.24,"n":56,"o":19.26,"t":"2026-10-21T10:25:00Z","v":25208,"vw":19.259596},{"c":19.25,"h":19.26,"l":19.24,"n":23,"o":19.24,"t":"2026-10-21T10:30:00Z","v":9304,"vw":19.247407},{"c":19.24,"h":19.25,"l":19.24,"n":41,"o":19.25,"t":"2026-10-21T10:35:00Z","v":27015,"vw":19.249963},{"c":19.31,"h":19.31,"l":19.27,"n":14,"o":19.27,"t":"2026-10-21T10:40:00Z","v":3786,"vw":19.290265},{"c":19.31,"h":19.32,"l":19.31,"n":5,"o":19.3195,"t":"2026-10-21T10:45:00Z","v":3293,"vw":19.319303},{"c":19.28,"h":19.28,"l":19.28,"n":10,"o":19.28,"t":"2026-10-21T10:50:00Z","v":428,"vw":19.28},{"c":19.34,"h":19.34,"l":19.27,"n":34,"o":19.27,"t":"2026-10-21T11:00:00Z","v":6392,"vw":19.298699},{"c":19.33,"h":19.33,"l":19.28,"n":25,"o":19.32,"t":"2026-10-21T11:05:00Z","v":11663,"vw":19.301453},{"c":19.31,"h":19.31,"l":19.31,"n":3,"o":19.31,"t":"2026-10-21T11:10:00Z","v":111,"vw":19.31},{"c":19.3,"h":19.31,"l":19.29,"n":18,"o":19.3,"t":"2026-10-21T11:15:00Z","v":8262,"vw":19.29203},{"c":19.34,"h":19.34,"l":19.29,"n":23,"o":19.29,"t":"2026-10-21T11:20:00Z","v":8019,"vw":19.310276},{"c":19.34,"h":19.36,"l":19.34,"n":33,"o":19.34,"t":"2026-10-21T11:25:00Z","v":6214,"vw":19.343856},{"c":19.33,"h":19.38,"l":19.33,"n":41,"o":19.3303,"t":"2026-10-21T11:30:00Z","v":19924,"vw":19.360073},{"c":19.3,"h":19.3397,"l":19.3,"n":21,"o":19.3,"t":"2026-10-21T11:35:00Z","v":6465,"vw":19.313773},{"c":19.33,"h":19.33,"l":19.3,"n":13,"o":19.3,"t":"2026-10-21T11:40:00Z","v":6115,"vw":19.321154},{"c":19.33,"h":19.33,"l":19.32,"n":3,"o":19.32,"t":"2026-10-21T11:45:00Z","v":2548,"vw":19.321366},{"c":19.35,"h":19.38,"l":19.33,"n":17,"o":19.33,"t":"2026-10-21T11:50:00Z","v":2638,"vw":19.344616},{"c":19.34,"h":19.36,"l":19.34,"n":41,"o":19.35,"t":"2026-10-21T11:55:00Z","v":23764,"vw":19.358747},{"c":19.3797,"h":19.38,"l":19.33,"n":47,"o":19.34,"t":"2026-10-21T12:00:00Z","v":32640,"vw":19.35187},{"c":19.36,"h":19.36,"l":19.35,"n":23,"o":19.35,"t":"2026-10-21T12:05:00Z","v":8261,"vw":19.359756},{"c":19.37,"h":19.38,"l":19.36,"n":42,"o":19.37,"t":"2026-10-21T12:10:00Z","v":21002,"vw":19.370839},{"c":19.36,"h":19.37,"l":19.3595,"n":15,"o":19.37,"t":"2026-10-21T12:15:00Z","v":3437,"vw":19.360986},{"c":19.38,"h":19.38,"l":19.36,"n":49,"o":19.3699,"t":"2026-10-21T12:20:00Z","v":33788,"vw":19.376519},{"c":19.41,"h":19.41,"l":19.3798,"n":57,"o":19.3798,"t":"2026-10-21T12:25:00Z","v":12561,"vw":19.404867},{"c":19.36,"h":19.39,"l":19.33,"n":41,"o":19.3785,"t":"2026-10-21T12:30:00Z","v":6849,"vw":19.36235},{"c":19.4105,"h":19.4105,"l":19.36,"n":16,"o":19.36,"t":"2026-10-21T12:35:00Z","v":477,"vw":19.3802},{"c":19.39,"h":19.42,"l":19.38,"n":28,"o":19.41,"t":"2026-10-21T12:40:00Z","v":7672,"vw":19.406433},{"c":19.35,"h":19.4,"l":19.35,"n":38,"o":19.3985,"t":"2026-10-21T12:45:00Z","v":13105,"vw":19.386793},{"c":19.34,"h":19.36,"l":19.34,"n":15,"o":19.36,"t":"2026-10-21T12:50:00Z","v":2331,"vw":19.344522},{"c":19.35,"h":19.35,"l":19.3299,"n":31,"o":19.33,"t":"2026-10-21T12:55:00Z","v":8998,"vw":19.334596},{"c":19.5,"h":19.5,"l":19.3495,"n":109,"o":19.3495,"t":"2026-10-21T13:00:00Z","v":33988,"vw":19.439888},{"c":19.45,"h":19.52,"l":19.45,"n":66,"o":19.49,"t":"2026-10-21T13:05:00Z","v":16222,"vw":19.485203},{"c":19.49,"h":19.49,"l":19.459,"n":70,"o":19.48,"t":"2026-10-21T13:10:00Z","v":16401,"vw":19.467797},{"c":19.47,"h":19.52,"l":19.45,"n":152,"o":19.48,"t":"2026-10-21T13:15:00Z","v":158134,"vw":19.505264},{"c":19.47,"h":19.49,"l":19.4485,"n":93,"o":19.48,"t":"2026-10-21T13:20:00Z","v":39470,"vw":19.471612},{"c":19.44,"h":19.48,"l":19.43,"n":123,"o":19.46,"t":"2026-10-21T13:25:00Z","v":43522,"vw":19.452254},{"c":19.29,"h":19.45,"l":19.26,"n":558,"o":19.44,"t":"2026-10-21T13:30:00Z","v":140578,"vw":19.346827},{"c":19.42,"h":19.42,"l":19.22,"n":571,"o":19.3,"t":"2026-10-21T13:35:00Z","v":72450,"vw":19.312773},{"c":19.42,"h":19.4292,"l":19.32,"n":506,"o":19.415,"t":"2026-10-21T13:40:00Z","v":150337,"vw":19.355527},{"c":19.52,"h":19.548,"l":19.39,"n":536,"o":19.435,"t":"2026-10-21T13:45:00Z","v":184473,"vw":19.486218},{"c":19.47,"h":19.5266,"l":19.44,"n":480,"o":19.515,"t":"2026-10-21T13:50:00Z","v":288305,"vw":19.492369},{"c":19.5,"h":19.56,"l":19.47,"n":592,"o":19.47,"t":"2026-10-21T13:55:00Z","v":133001,"vw":19.523158},{"c":19.43,"h":19.515,"l":19.43,"n":355,"o":19.505,"t":"2026-10-21T14:00:00Z","v":76328,"vw":19.474591},{"c":19.52,"h":19.55,"l":19.3977,"n":504,"o":19.42,"t":"2026-10-21T14:05:00Z","v":148249,"vw":19.487337},{"c":19.535,"h":19.57,"l":19.45,"n":503,"o":19.525,"t":"2026-10-21T14:10:00Z","v":145127,"vw":19.503943},{"c":19.5266,"h":19.5498,"l":19.505,"n":203,"o":19.5498,"t":"2026-10-21T14:15:00Z","v":56066,"vw":19.527916},{"c":19.615,"h":19.63,"l":19.51,"n":588,"o":19.54,"t":"2026-10-21T14:20:00Z","v":191640,"vw":19.588519},{"c":19.545,"h":19.665,"l":19.53,"n":602,"o":19.6176,"t":"2026-10-21T14:25:00Z","v":252817,"vw":19.627364},{"c":19.645,"h":19.66,"l":19.54,"n":373,"o":19.555,"t":"2026-10-21T14:30:00Z","v":93351,"vw":19.618629},{"c":19.63,"h":19.705,"l":19.605,"n":441,"o":19.645,"t":"2026-10-21T14:35:00Z","v":149921,"vw":19.6823},{"c":19.7,"h":19.74,"l":19.615,"n":355,"o":19.62,"t":"2026-10-21T14:40:00Z","v":119831,"vw":19.706412},{"c":19.74,"h":19.83,"l":19.67,"n":631,"o":19.69,"t":"2026-10-21T14:45:00Z","v":213144,"vw":19.756468},{"c":19.87,"h":19.94,"l":19.75,"n":737,"o":19.755,"t":"2026-10-21T14:50:00Z","v":421065,"vw":19.844775},{"c":19.87,"h":19.935,"l":19.8313,"n":708,"o":19.89,"t":"2026-10-21T14:55:00Z","v":387396,"vw":19.884951},{"c":19.841,"h":19.92,"l":19.8,"n":402,"o":19.87,"t":"2026-10-21T15:00:00Z","v":118604,"vw":19.847638},{"c":19.95,"h":19.968,"l":19.81,"n":425,"o":19.82,"t":"2026-10-21T15:05:00Z","v":254988,"vw":19.880972},{"c":19.93,"h":19.99,"l":19.9,"n":553,"o":19.95,"t":"2026-10-21T15:10:00Z","v":210798,"vw":19.959424},{"c":19.7624,"h":19.9399,"l":19.7624,"n":368,"o":19.93,"t":"2026-10-21T15:15:00Z","v":225241,"vw":19.830079},{"c":19.85,"h":19.8599,"l":19.76,"n":183,"o":19.76,"t":"2026-10-21T15:20:00Z","v":39143,"vw":19.809912},{"c":19.785,"h":19.9,"l":19.77,"n":362,"o":19.84,"t":"2026-10-21T15:25:00Z","v":110384,"vw":19.84526},{"c":19.8699,"h":19.89,"l":19.79,"n":177,"o":19.79,"t":"2026-10-21T15:30:00Z","v":62509,"vw":19.835332},{"c":19.91,"h":19.91,"l":19.815,"n":244,"o":19.87,"t":"2026-10-21T15:35:00Z","v":66041,"vw":19.870276},{"c":19.815,"h":19.91,"l":19.8023,"n":170,"o":19.91,"t":"2026-10-21T15:40:00Z","v":44575,"vw":19.859711},{"c":19.81,"h":19.84,"l":19.8,"n":126,"o":19.825,"t":"2026-10-21T15:45:00Z","v":36343,"vw":19.821965},{"c":19.8401,"h":19.8401,"l":19.78,"n":128,"o":19.81,"t":"2026-10-21T15:50:00Z","v":28316,"vw":19.81578},{"c":19.845,"h":19.8799,"l":19.82,"n":132,"o":19.83,"t":"2026-10-21T15:55:00Z","v":38523,"vw":19.851951},{"c":19.85,"h":19.8617,"l":19.83,"n":98,"o":19.85,"t":"2026-10-21T16:00:00Z","v":21966,"vw":19.842857},{"c":19.89,"h":19.9,"l":19.825,"n":194,"o":19.8369,"t":"2026-10-21T16:05:00Z","v":53376,"vw":19.880546},{"c":19.875,"h":19.89,"l":19.83,"n":129,"o":19.87,"t":"2026-10-21T16:10:00Z","v":35774,"vw":19.873121},{"c":19.91,"h":19.92,"l":19.87,"n":137,"o":19.8774,"t":"2026-10-21T16:15:00Z","v":33391,"vw":19.894153},{"c":19.905,"h":19.94,"l":19.905,"n":186,"o":19.91,"t":"2026-10-21T16:20:00Z","v":169926,"vw":19.927423},{"c":19.9396,"h":19.94,"l":19.89,"n":190,"o":19.91,"t":"2026-10-21T16:25:00Z","v":41328,"vw":19.921837},{"c":19.885,"h":19.9401,"l":19.875,"n":174,"o":19.94,"t":"2026-10-21T16:30:00Z","v":31923,"vw":19.908293},{"c":20.02,"h":20.035,"l":19.88,"n":561,"o":19.88,"t":"2026-10-21T16:35:00Z","v":189244,"vw":19.981974},{"c":19.93,"h":20.025,"l":19.9,"n":234,"o":20.025,"t":"2026-10-21T16:40:00Z","v":80253,"vw":19.936853},{"c":19.89,"h":19.94,"l":19.88,"n":147,"o":19.925,"t":"2026-10-21T16:45:00Z","v":46707,"vw":19.915275},{"c":19.865,"h":19.91,"l":19.8451,"n":110,"o":19.89,"t":"2026-10-21T16:50:00Z","v":34187,"vw":19.879295},{"c":19.865,"h":19.89,"l":19.86,"n":91,"o":19.87,"t":"2026-10-21T16:55:00Z","v":37287,"vw":19.873108},{"c":19.82,"h":19.872,"l":19.815,"n":153,"o":19.86,"t":"2026-10-21T17:00:00Z","v":68663,"vw":19.845935},{"c":19.82,"h":19.83,"l":19.7973,"n":98,"o":19.82,"t":"2026-10-21T17:05:00Z","v":44534,"vw":19.803967},{"c":19.805,"h":19.82,"l":19.775,"n":99,"o":19.815,"t":"2026-10-21T17:10:00Z","v":48589,"vw":19.799504},{"c":19.8269,"h":19.845,"l":19.8,"n":99,"o":19.8,"t":"2026-10-21T17:15:00Z","v":23278,"vw":19.819924},{"c":19.85,"h":19.85,"l":19.81,"n":92,"o":19.81,"t":"2026-10-21T17:20:00Z","v":54240,"vw":19.842232},{"c":19.8599,"h":19.865,"l":19.8399,"n":107,"o":19.845,"t":"2026-10-21T17:25:00Z","v":29833,"vw":19.85091},{"c":19.895,"h":19.895,"l":19.86,"n":98,"o":19.87,"t":"2026-10-21T17:30:00Z","v":14230,"vw":19.871343},{"c":19.9,"h":19.92,"l":19.8901,"n":119,"o":19.9,"t":"2026-10-21T17:35:00Z","v":17165,"vw":19.906877},{"c":19.875,"h":19.9221,"l":19.8734,"n":77,"o":19.91,"t":"2026-10-21T17:40:00Z","v":16676,"vw":19.89032},{"c":19.9,"h":19.9,"l":19.885,"n":60,"o":19.8851,"t":"2026-10-21T17:45:00Z","v":12871,"vw":19.892241}],"history":[{"c":31.87,"h":32.0545,"l":30.93,"n":52323,"o":32.04,"t":"2024-10-21T04:00:00Z","v":8100913,"vw":31.472569},{"c":31.6,"h":31.83,"l":30.76,"n":31301,"o":31.25,"t":"2024-10-22T04:00:00Z","v":6456682,"vw":31.381969},{"c":30.56,"h":31.035,"l":29.41,"n":50379,"o":30.67,"t":"2024-10-23T04:00:00Z","v":9235562,"vw":30.218414},{"c":32.3,"h":32.335,"l":31.33,"n":38608,"o":31.66,"t":"2024-10-24T04:00:00Z","v":6880477,"vw":31.815753},{"c":30.79,"h":32.86,"l":29.9501,"n":64391,"o":32.06,"t":"2024-10-25T04:00:00Z","v":10790494,"vw":31.493749},{"c":33.52,"h":33.81,"l":32.37,"n":57015,"o":32.9,"t":"2024-10-28T04:00:00Z","v":9172969,"vw":33.020316},{"c":35.83,"h":36.92,"l":34.21,"n":96966,"o":34.5,"t":"2024-10-29T04:00:00Z","v":16412448,"vw":35.6595},{"c":35.11,"h":35.77,"l":34.64,"n":52096,"o":35.08,"t":"2024-10-30T04:00:00Z","v":8891652,"vw":35.216928},{"c":33.04,"h":35.24,"l":32.96,"n":59553,"o":35.17,"t":"2024-10-31T04:00:00Z","v":9975051,"vw":33.934412},{"c":32.28,"h":34.69,"l":31.89,"n":65002,"o":33.19,"t":"2024-11-01T04:00:00Z","v":11505395,"vw":33.284141},{"c":30.49,"h":31.855,"l":30.33,"n":49885,"o":31.66,"t":"2024-11-04T05:00:00Z","v":7577360,"vw":31.087688},{"c":32.46,"h":33.42,"l":31.81,"n":52770,"o":32.28,"t":"2024-11-05T05:00:00Z","v":9037516,"vw":32.761535},{"c":38.79,"h":39.17,"l":36.28,"n":111135,"o":37.0799,"t":"2024-11-06T05:00:00Z","v":16700768,"vw":37.595535},{"c":39.16,"h":39.58,"l":37.12,"n":77011,"o":37.53,"t":"2024-11-07T05:00:00Z","v":11893831,"vw":38.618338},{"c":39.33,"h":40.0095,"l":38.26,"n":73307,"o":38.85,"t":"2024-11-08T05:00:00Z","v":11250571,"vw":39.161521},{"c":49.98,"h":50.4586,"l":44.43,"n":176309,"o":44.62,"t":"2024-11-11T05:00:00Z","v":21570979,"vw":47.491472},{"c":52.83,"h":53.28,"l":47.91,"n":145376,"o":48.96,"t":"2024-11-12T05:00:00Z","v":18759588,"vw":50.78485},{"c":53,"h":57.45,"l":52.4302,"n":177989,"o":53.26,"t":"2024-11-13T05:00:00Z","v":26707825,"vw":55.200297},{"c":50.13,"h":55.3889,"l":50.09,"n":108551,"o":54.73,"t":"2024-11-14T05:00:00Z","v":16034725,"vw":51.976416},{"c":54.85,"h":54.94,"l":50.43,"n":102596,"o":52.26,"t":"2024-11-15T05:00:00Z","v":15609113,"vw":52.671771},{"c":54.94,"h":56.27,"l":52.54,"n":98838,"o":53.44,"t":"2024-11-18T05:00:00Z","v":13567272,"vw":54.398738},{"c":56.08,"h":58.08,"l":54.44,"n":92373,"o":54.96,"t":"2024-11-19T05:00:00Z","v":13007081,"vw":56.473626},{"c":58.28,"h":59.18,"l":56.86,"n":91076,"o":58.61,"t":"2024-11-20T05:00:00Z","v":12667130,"vw":58.161456},{"c":62.87,"h":64.16,"l":59.61,"n":124646,"o":61.97,"t":"2024-11-21T05:00:00Z","v":17547707,"vw":62.098524},{"c":64.18,"h":64.9237,"l":61.35,"n":80455,"o":62.1,"t":"2024-11-22T05:00:00Z","v":10834108,"vw":63.466866},{"c":58.33,"h":61.9,"l":57.7,"n":116330,"o":61.6583,"t":"2024-11-25T05:00:00Z","v":13349004,"vw":59.403027},{"c":52.99,"h":57.7499,"l":52.5801,"n":94600,"o":54.37,"t":"2024-11-26T05:00:00Z","v":13234824,"vw":55.033381},{"c":59.64,"h":60.41,"l":56.87,"n":81656,"o":57.22,"t":"2024-11-27T05:00:00Z","v":12210689,"vw":58.645945},{"c":60.2,"h":62.6,"l":60.16,"n":65356,"o":60.55,"t":"2024-11-29T05:00:00Z","v":9394784,"vw":61.47455},{"c":58.14,"h":60.6,"l":56.52,"n":76338,"o":58.61,"t":"2024-12-02T05:00:00Z","v":9488157,"vw":58.721801},{"c":58.07,"h":59.02,"l":55.5501,"n":67332,"o":56.28,"t":"2024-12-03T05:00:00Z","v":8474629,"vw":57.824727},{"c":62.19,"h":62.5373,"l":56.73,"n":80858,"o":58.31,"t":"2024-12-04T05:00:00Z","v":11844960,"vw":59.648687},{"c":61.99,"h":68.0877,"l":60.44,"n":125122,"o":67,"t":"2024-12-05T05:00:00Z","v":16503830,"vw":64.578985},{"c":65.22,"h":65.92,"l":61.4719,"n":79682,"o":62.32,"t":"2024-12-06T05:00:00Z","v":10453985,"vw":63.695471},{"c":58.16,"h":63.68,"l":57.94,"n":105170,"o":61.85,"t":"2024-12-09T05:00:00Z","v":11535586,"vw":60.38448},{"c":58.33,"h":60.6,"l":55.69,"n":73359,"o":60.29,"t":"2024-12-10T05:00:00Z","v":11284505,"vw":57.702255},{"c":64.35,"h":64.8696,"l":60.82,"n":87053,"o":61.19,"t":"2024-12-11T05:00:00Z","v":14076532,"vw":63.193149},{"c":62.47,"h":65.9,"l":61.47,"n":67174,"o":64.41,"t":"2024-12-12T05:00:00Z","v":10035001,"vw":63.559089},{"c":64.62,"h":65.03,"l":62.12,"n":67998,"o":63.08,"t":"2024-12-13T05:00:00Z","v":10116445,"vw":64.014082},{"c":69.35,"h":71.98,"l":67.25,"n":104154,"o":67.4,"t":"2024-12-16T05:00:00Z","v":12354163,"vw":69.9096},{"c":70.55,"h":72.8,"l":69.14,"n":77783,"o":71.94,"t":"2024-12-17T05:00:00Z","v":9260919,"vw":70.939522},{"c":61.87,"h":67.89,"l":61.1,"n":131335,"o":67.4368,"t":"2024-12-18T05:00:00Z","v":16116571,"vw":65.213833},{"c":56.3,"h":64.45,"l":55.36,"n":109849,"o":63.8,"t":"2024-12-19T05:00:00Z","v":16642278,"vw":59.664865},{"c":56.37,"h":58.18,"l":54.61,"n":93180,"o":54.87,"t":"2024-12-20T05:00:00Z","v":12521460,"vw":56.917703},{"c":52.18,"h":55.37,"l":51.35,"n":91341,"o":55.24,"t":"2024-12-23T05:00:00Z","v":11208873,"vw":52.727692},{"c":59.12,"h":59.4699,"l":56.245,"n":65559,"o":56.61,"t":"2024-12-24T05:00:00Z","v":8948354,"vw":57.91804},{"c":54.69,"h":56.0489,"l":54.16,"n":75866,"o":54.89,"t":"2024-12-26T05:00:00Z","v":9229449,"vw":54.958692},{"c":53.24,"h":55.55,"l":51.81,"n":59522,"o":55.52,"t":"2024-12-27T05:00:00Z","v":7430900,"vw":53.322517},{"c":52.91,"h":53.62,"l":49.3,"n":75499,"o":51.3,"t":"2024-12-30T05:00:00Z","v":10443150,"vw":51.116768},{"c":51.75,"h":55.25,"l":51.68,"n":47975,"o":54.74,"t":"2024-12-31T05:00:00Z","v":7231263,"vw":53.550777},{"c":56.43,"h":57.1,"l":54.79,"n":61360,"o":55.51,"t":"2025-01-02T05:00:00Z","v":7798770,"vw":56.175144},{"c":57.69,"h":58.4981,"l":55.5709,"n":49135,"o":56.16,"t":"2025-01-03T05:00:00Z","v":6069778,"vw":57.340832},{"c":62.06,"h":62.75,"l":58.063,"n":73968,"o":58.41,"t":"2025-01-06T05:00:00Z","v":10085715,"vw":61.300495},{"c":54.38,"h":60.3599,"l":54.21,"n":93733,"o":60.22,"t":"2025-01-07T05:00:00Z","v":11520582,"vw":56.36917},{"c":51.77,"h":54.24,"l":50.05,"n":68826,"o":53.4,"t":"2025-01-08T05:00:00Z","v":8384691,"vw":52.326713},{"c":52.62,"h":53.87,"l":49.85,"n":58563,"o":52.33,"t":"2025-01-10T05:00:00Z","v":7966385,"vw":52.0222},{"c":51.21,"h":51.43,"l":46.41,"n":64637,"o":48.03,"t":"2025-01-13T05:00:00Z","v":8095515,"vw":49.196593},{"c":54.26,"h":55.25,"l":52.97,"n":42674,"o":54.7,"t":"2025-01-14T05:00:00Z","v":6382603,"vw":54.375124},{"c":57.92,"h":59.3,"l":56.75,"n":58915,"o":57.01,"t":"2025-01-15T05:00:00Z","v":8130660,"vw":57.798734},{"c":58.85,"h":59.1,"l":55.04,"n":58253,"o":57.63,"t":"2025-01-16T05:00:00Z","v":9804584,"vw":57.389604},{"c":63.92,"h":65.55,"l":61.06,"n":93030,"o":61.68,"t":"2025-01-17T05:00:00Z","v":10425080,"vw":63.781098},{"c":65.54,"h":67,"l":61.21,"n":96658,"o":64.42,"t":"2025-01-21T05:00:00Z","v":13671782,"vw":64.46979},{"c":63.17,"h":64.19,"l":61.845,"n":57879,"o":63.49,"t":"2025-01-22T05:00:00Z","v":8027800,"vw":63.032467},{"c":61.69,"h":66.2,"l":60.35,"n":112949,"o":60.5,"t":"2025-01-23T05:00:00Z","v":14760381,"vw":63.622813},{"c":63.57,"h":66.54,"l":63.37,"n":65509,"o":64.25,"t":"2025-01-24T05:00:00Z","v":8458182,"vw":64.988095},{"c":59.15,"h":60.3699,"l":56,"n":86407,"o":58.44,"t":"2025-01-27T05:00:00Z","v":10664780,"vw":57.990002},{"c":58.99,"h":62.09,"l":58.87,"n":47484,"o":60.63,"t":"2025-01-28T05:00:00Z","v":6353126,"vw":60.541957},{"c":62.4,"h":63.2545,"l":59.11,"n":55098,"o":59.99,"t":"2025-01-29T05:00:00Z","v":8051182,"vw":60.995967},{"c":63.14,"h":65.31,"l":63.03,"n":54641,"o":63.35,"t":"2025-01-30T05:00:00Z","v":6696990,"vw":64.114234},{"c":58.89,"h":64.675,"l":58.8,"n":76231,"o":62.92,"t":"2025-01-31T05:00:00Z","v":9468142,"vw":61.111845},{"c":58.7,"h":59.75,"l":50.7,"n":105977,"o":51.04,"t":"2025-02-03T05:00:00Z","v":14838056,"vw":55.721347},{"c":55.57,"h":58.2,"l":54.7,"n":67985,"o":56.26,"t":"2025-02-04T05:00:00Z","v":8339923,"vw":56.307046},{"c":53.98,"h":56.17,"l":52.98,"n":61353,"o":55.61,"t":"2025-02-05T05:00:00Z","v":7565382,"vw":54.279409},{"c":53.6,"h":55.7999,"l":52.0099,"n":67044,"o":55.04,"t":"2025-02-06T05:00:00Z","v":9199111,"vw":53.429186},{"c":52.08,"h":57.1992,"l":51.88,"n":77365,"o":56.66,"t":"2025-02-07T05:00:00Z","v":11580313,"vw":54.685674},{"c":53.85,"h":54.6,"l":53.25,"n":37729,"o":54.22,"t":"2025-02-10T05:00:00Z","v":6108584,"vw":53.797075},{"c":51.41,"h":53.8,"l":50.92,"n":47594,"o":53.2,"t":"2025-02-11T05:00:00Z","v":6427388,"vw":52.192986},{"c":53.37,"h":54.14,"l":50.5109,"n":50674,"o":50.77,"t":"2025-02-12T05:00:00Z","v":7898284,"vw":52.934625},{"c":52.49,"h":52.69,"l":51.21,"n":60471,"o":52.09,"t":"2025-02-13T05:00:00Z","v":11118944,"vw":52.027014},{"c":53.58,"h":55.56,"l":52.42,"n":49112,"o":52.87,"t":"2025-02-14T05:00:00Z","v":7947554,"vw":53.992936},{"c":49.87,"h":52.74,"l":48.93,"n":92582,"o":52.58,"t":"2025-02-18T05:00:00Z","v":12794501,"vw":50.368073},{"c":52.03,"h":52.7327,"l":51.18,"n":45245,"o":52.31,"t":"2025-02-19T05:00:00Z","v":6971097,"vw":52.029348},{"c":54.61,"h":54.97,"l":52.6404,"n":41233,"o":53.9,"t":"2025-02-20T05:00:00Z","v":5540246,"vw":53.927159},{"c":50.24,"h":55.5799,"l":50.06,"n":58637,"o":55.3,"t":"2025-02-21T05:00:00Z","v":8074762,"vw":52.635802},{"c":49.36,"h":51.3698,"l":48.9558,"n":47792,"o":50.93,"t":"2025-02-24T05:00:00Z","v":6876009,"vw":49.896967},{"c":43.28,"h":44.18,"l":40.63,"n":93831,"o":44.09,"t":"2025-02-25T05:00:00Z","v":14285764,"vw":42.400662},{"c":39.52,"h":43.4099,"l":37.31,"n":81621,"o":40.6,"t":"2025-02-26T05:00:00Z","v":14032136,"vw":40.284214},{"c":38.44,"h":41.33,"l":37.7,"n":45075,"o":41.18,"t":"2025-02-27T05:00:00Z","v":7853421,"vw":39.472564},{"c":39.37,"h":40.27,"l":36.3604,"n":60778,"o":37.07,"t":"2025-02-28T05:00:00Z","v":10203792,"vw":38.809113},{"c":40.91,"h":47.72,"l":40.02,"n":90086,"o":47.56,"t":"2025-03-03T05:00:00Z","v":12463324,"vw":43.982257},{"c":41.66,"h":43.63,"l":36.51,"n":61596,"o":37.77,"t":"2025-03-04T05:00:00Z","v":9525766,"vw":40.122585},{"c":45.17,"h":45.25,"l":42.29,"n":51707,"o":44.46,"t":"2025-03-05T05:00:00Z","v":8375556,"vw":44.08183},{"c":43.64,"h":46.1599,"l":42.3701,"n":47916,"o":44.57,"t":"2025-03-06T05:00:00Z","v":7270625,"vw":44.09116},{"c":41.55,"h":45.6799,"l":41.03,"n":52293,"o":43.66,"t":"2025-03-07T05:00:00Z","v":8289754,"vw":42.889986},{"c":33.85,"h":37.6299,"l":32.3,"n":84666,"o":37.37,"t":"2025-03-10T04:00:00Z","v":12770543,"vw":34.549983},{"c":37.35,"h":37.81,"l":33.86,"n":48581,"o":36.06,"t":"2025-03-11T04:00:00Z","v":8408212,"vw":35.935547},{"c":37.16,"h":37.965,"l":35.01,"n":41842,"o":37.53,"t":"2025-03-12T04:00:00Z","v":6614617,"vw":36.583867},{"c":34.65,"h":37.36,"l":34.41,"n":38191,"o":37.11,"t":"2025-03-13T04:00:00Z","v":5485780,"vw":35.50455},{"c":38.57,"h":39.22,"l":36.86,"n":56971,"o":37.51,"t":"2025-03-14T04:00:00Z","v":9402323,"vw":38.108433},{"c":38.36,"h":38.62,"l":36.44,"n":42841,"o":36.89,"t":"2025-03-17T04:00:00Z","v":6935178,"vw":37.609633},{"c":36.29,"h":36.4229,"l":35.15,"n":37815,"o":36.31,"t":"2025-03-18T04:00:00Z","v":5208470,"vw":35.730246},{"c":39.16,"h":39.6,"l":37.49,"n":49984,"o":37.78,"t":"2025-03-19T04:00:00Z","v":6751383,"vw":38.414684},{"c":37.82,"h":40.09,"l":37.34,"n":54642,"o":38.8,"t":"2025-03-20T04:00:00Z","v":6540726,"vw":38.663908},{"c":37.65,"h":38.02,"l":36.89,"n":31657,"o":37.36,"t":"2025-03-21T04:00:00Z","v":4073272,"vw":37.53715},{"c":41.52,"h":42.03,"l":40.57,"n":46158,"o":40.67,"t":"2025-03-24T04:00:00Z","v":7191271,"vw":41.420936},{"c":41.4,"h":41.5599,"l":40.3434,"n":37249,"o":40.91,"t":"2025-03-25T04:00:00Z","v":6568714,"vw":41.059969},{"c":39.82,"h":41.22,"l":39.12,"n":36335,"o":40.77,"t":"2025-03-26T04:00:00Z","v":5775230,"vw":39.94867},{"c":39.75,"h":40.2488,"l":38.5851,"n":33407,"o":39.05,"t":"2025-03-27T04:00:00Z","v":4957112,"vw":39.627155},{"c":36.54,"h":38.29,"l":36.37,"n":40263,"o":38.06,"t":"2025-03-28T04:00:00Z","v":6522028,"vw":37.011941},{"c":35.48,"h":36.8,"l":34.7311,"n":30893,"o":35.52,"t":"2025-03-31T04:00:00Z","v":4754162,"vw":36.016756},{"c":37.73,"h":38.22,"l":35.42,"n":33955,"o":36.52,"t":"2025-04-01T04:00:00Z","v":5385136,"vw":37.312287},{"c":39.45,"h":39.9299,"l":37.2379,"n":64492,"o":37.4,"t":"2025-04-02T04:00:00Z","v":7161891,"vw":39.095911},{"c":34.81,"h":35.54,"l":34.13,"n":51708,"o":34.8,"t":"2025-04-03T04:00:00Z","v":6254006,"vw":34.821203},{"c":36.65,"h":37.18,"l":34.655,"n":64631,"o":35.4,"t":"2025-04-04T04:00:00Z","v":8978372,"vw":36.04901},{"c":31.47,"h":34.17,"l":29.34,"n":107367,"o":30.3,"t":"2025-04-07T04:00:00Z","v":14425108,"vw":31.681575},{"c":30.26,"h":33.21,"l":29.84,"n":53974,"o":33.11,"t":"2025-04-08T04:00:00Z","v":7391662,"vw":31.409693},{"c":34.73,"h":35.3001,"l":30.21,"n":76234,"o":30.21,"t":"2025-04-09T04:00:00Z","v":10718843,"vw":33.092224},{"c":32.4,"h":34.22,"l":31.26,"n":51382,"o":34.13,"t":"2025-04-10T04:00:00Z","v":7129975,"vw":32.627149},{"c":35.9,"h":36.19,"l":33.7,"n":48367,"o":34.46,"t":"2025-04-11T04:00:00Z","v":7568348,"vw":35.038756},{"c":36.78,"h":37.57,"l":35.7,"n":40827,"o":36.71,"t":"2025-04-14T04:00:00Z","v":5633438,"vw":36.589485},{"c":35.95,"h":38.1699,"l":35.83,"n":36466,"o":37.59,"t":"2025-04-15T04:00:00Z","v":5882966,"vw":36.800362},{"c":36.23,"h":37.27,"l":35.29,"n":48340,"o":35.62,"t":"2025-04-16T04:00:00Z","v":7746151,"vw":36.238067},{"c":36.71,"h":37.24,"l":35.66,"n":33322,"o":36.46,"t":"2025-04-17T04:00:00Z","v":4458489,"vw":36.503299},{"c":38.84,"h":39.96,"l":37.93,"n":60060,"o":38.72,"t":"2025-04-21T04:00:00Z","v":7918744,"vw":39.044183},{"c":42.47,"h":42.74,"l":40.72,"n":65765,"o":40.89,"t":"2025-04-22T04:00:00Z","v":9221213,"vw":41.99127},{"c":44.3,"h":45.34,"l":42.82,"n":70940,"o":44.81,"t":"2025-04-23T04:00:00Z","v":9920647,"vw":44.158705},{"c":44.45,"h":44.49,"l":43.41,"n":43519,"o":43.57,"t":"2025-04-24T04:00:00Z","v":5648424,"vw":44.035019},{"c":46.04,"h":46.64,"l":44.84,"n":56149,"o":45.09,"t":"2025-04-25T04:00:00Z","v":7386567,"vw":45.83578},{"c":44.9,"h":45.43,"l":43.61,"n":42959,"o":45.31,"t":"2025-04-28T04:00:00Z","v":5135424,"vw":44.441651},{"c":45.34,"h":45.56,"l":44.6869,"n":34208,"o":44.99,"t":"2025-04-29T04:00:00Z","v":4416820,"vw":45.168589},{"c":44.12,"h":44.6334,"l":42.91,"n":46429,"o":44.61,"t":"2025-04-30T04:00:00Z","v":5757785,"vw":43.861446},{"c":46.45,"h":47.43,"l":45.83,"n":56121,"o":46.65,"t":"2025-05-01T04:00:00Z","v":7731067,"vw":46.608649},{"c":46.75,"h":47.7687,"l":46.51,"n":48911,"o":46.87,"t":"2025-05-02T04:00:00Z","v":7329302,"vw":47.048049},{"c":44.11,"h":44.7,"l":43.365,"n":37091,"o":43.87,"t":"2025-05-05T04:00:00Z","v":4256813,"vw":43.910005},{"c":44.68,"h":44.9,"l":43.08,"n":30877,"o":43.47,"t":"2025-05-06T04:00:00Z","v":3987656,"vw":44.227952},{"c":45.82,"h":47.14,"l":45.42,"n":36269,"o":46.42,"t":"2025-05-07T04:00:00Z","v":4793779,"vw":46.312003},{"c":50.7,"h":51.1,"l":48.58,"n":74665,"o":48.93,"t":"2025-05-08T04:00:00Z","v":8383014,"vw":49.960296},{"c":52.55,"h":53.17,"l":51.69,"n":59796,"o":52.33,"t":"2025-05-09T04:00:00Z","v":5326314,"vw":52.422744},{"c":51.03,"h":53.92,"l":49.94,"n":90233,"o":53.45,"t":"2025-05-12T04:00:00Z","v":8514540,"vw":51.997865},{"c":54.14,"h":54.39,"l":52.16,"n":75050,"o":53.06,"t":"2025-05-13T04:00:00Z","v":8395561,"vw":53.430696},{"c":52.47,"h":53.68,"l":51.76,"n":74140,"o":53.34,"t":"2025-05-14T04:00:00Z","v":6130345,"vw":52.687074},{"c":52.32,"h":53.39,"l":50.49,"n":72223,"o":51.7,"t":"2025-05-15T04:00:00Z","v":6603109,"vw":51.977133},{"c":53.28,"h":53.83,"l":52.48,"n":62349,"o":52.74,"t":"2025-05-16T04:00:00Z","v":6022371,"vw":53.141102},{"c":54.76,"h":54.8,"l":51.48,"n":58942,"o":51.66,"t":"2025-05-19T04:00:00Z","v":7043602,"vw":53.69851},{"c":56.27,"h":56.55,"l":53.29,"n":88796,"o":53.77,"t":"2025-05-20T04:00:00Z","v":8959635,"vw":54.739154},{"c":57.95,"h":59.27,"l":55.3,"n":207482,"o":55.62,"t":"2025-05-21T04:00:00Z","v":18139782,"vw":57.241827},{"c":60.65,"h":61.54,"l":59.95,"n":128815,"o":60.92,"t":"2025-05-22T04:00:00Z","v":11834638,"vw":60.830984},{"c":57.86,"h":59.36,"l":57.12,"n":119172,"o":57.84,"t":"2025-05-23T04:00:00Z","v":12665098,"vw":58.4662},{"c":59.19,"h":60.1,"l":57.9,"n":91184,"o":59.8,"t":"2025-05-27T04:00:00Z","v":8895180,"vw":59.208859},{"c":55.31,"h":57.718,"l":55.04,"n":90780,"o":57.45,"t":"2025-05-28T04:00:00Z","v":9472043,"vw":56.076647},{"c":53.92,"h":56.835,"l":53.68,"n":93219,"o":56.81,"t":"2025-05-29T04:00:00Z","v":10940641,"vw":54.985944},{"c":52.81,"h":54.28,"l":51.78,"n":97521,"o":53.93,"t":"2025-05-30T04:00:00Z","v":12010403,"vw":53.041475},{"c":52.55,"h":52.85,"l":51.6603,"n":70505,"o":52.03,"t":"2025-06-02T04:00:00Z","v":6494432,"vw":52.32452},{"c":54.4,"h":55,"l":53.08,"n":73139,"o":53.56,"t":"2025-06-03T04:00:00Z","v":7362109,"vw":54.211204},{"c":52.95,"h":53.6199,"l":52.0602,"n":63589,"o":52.98,"t":"2025-06-04T04:00:00Z","v":6662666,"vw":52.981473},{"c":49.72,"h":53.8499,"l":49.46,"n":102876,"o":53.81,"t":"2025-06-05T04:00:00Z","v":10568968,"vw":51.465425},{"c":52.12,"h":53.31,"l":51.76,"n":59863,"o":51.86,"t":"2025-06-06T04:00:00Z","v":6415953,"vw":52.504202},{"c":56.46,"h":56.63,"l":54.77,"n":79890,"o":55.44,"t":"2025-06-09T04:00:00Z","v":7859825,"vw":55.794053},{"c":57.37,"h":58.25,"l":56.1,"n":74496,"o":57.55,"t":"2025-06-10T04:00:00Z","v":7710701,"vw":56.972037},{"c":56.535,"h":58.29,"l":56.1,"n":68639,"o":57.63,"t":"2025-06-11T04:00:00Z","v":7869206,"vw":57.178792},{"c":54.42,"h":56.15,"l":54.08,"n":56394,"o":54.35,"t":"2025-06-12T04:00:00Z","v":7296435,"vw":55.044501},{"c":52.67,"h":53.63,"l":51.63,"n":63025,"o":52.42,"t":"2025-06-13T04:00:00Z","v":6962393,"vw":52.647101},{"c":56.25,"h":56.47,"l":53.98,"n":51769,"o":54.21,"t":"2025-06-16T04:00:00Z","v":6419632,"vw":55.32318},{"c":52.04,"h":53.14,"l":50.65,"n":97395,"o":52.98,"t":"2025-06-17T04:00:00Z","v":11343362,"vw":51.961528},{"c":51.06,"h":52.635,"l":50.77,"n":61152,"o":51.22,"t":"2025-06-18T04:00:00Z","v":8019901,"vw":51.650122},{"c":50.57,"h":53.37,"l":49.575,"n":70420,"o":53.25,"t":"2025-06-20T04:00:00Z","v":7734663,"vw":51.229326},{"c":50.42,"h":50.575,"l":46.92,"n":130609,"o":48.47,"t":"2025-06-23T04:00:00Z","v":13775105,"vw":49.065605},{"c":52.8,"h":53.48,"l":51.95,"n":52885,"o":52.24,"t":"2025-06-24T04:00:00Z","v":6619558,"vw":52.681256},{"c":54.86,"h":55.3793,"l":53.97,"n":62614,"o":55.08,"t":"2025-06-25T04:00:00Z","v":6950032,"vw":54.71641},{"c":54.11,"h":54.34,"l":53.12,"n":48497,"o":53.7,"t":"2025-06-26T04:00:00Z","v":5622807,"vw":53.772744},{"c":53.28,"h":54.27,"l":52.87,"n":54494,"o":53.23,"t":"2025-06-27T04:00:00Z","v":6464009,"vw":53.412397},{"c":54.02,"h":54.3,"l":53.04,"n":56654,"o":54.2,"t":"2025-06-30T04:00:00Z","v":7187989,"vw":53.793608},{"c":51.58,"h":53.5,"l":51.56,"n":60646,"o":52.83,"t":"2025-07-01T04:00:00Z","v":6503602,"vw":52.241713},{"c":55.99,"h":56.17,"l":53.65,"n":76660,"o":53.79,"t":"2025-07-02T04:00:00Z","v":9157684,"vw":55.214609},{"c":55.64,"h":56.93,"l":55.31,"n":49725,"o":55.66,"t":"2025-07-03T04:00:00Z","v":5329851,"vw":56.038017},{"c":54.15,"h":54.82,"l":53.49,"n":58268,"o":54.59,"t":"2025-07-07T04:00:00Z","v":6064436,"vw":54.18721},{"c":54.86,"h":55.37,"l":54.065,"n":39739,"o":54.995,"t":"2025-07-08T04:00:00Z","v":4682659,"vw":54.787362},{"c":57.97,"h":58.26,"l":54.54,"n":77935,"o":55.73,"t":"2025-07-09T04:00:00Z","v":8781920,"vw":56.099187},{"c":59.59,"h":60.13,"l":56.54,"n":108411,"o":57.14,"t":"2025-07-10T04:00:00Z","v":13536072,"vw":58.531035},{"c":64.47,"h":64.64,"l":62.935,"n":96716,"o":64.1,"t":"2025-07-11T04:00:00Z","v":11106443,"vw":63.988009},{"c":66.36,"h":68.81,"l":65.5596,"n":94091,"o":68.37,"t":"2025-07-14T04:00:00Z","v":10614049,"vw":67.019871},{"c":62.55,"h":64.91,"l":61.81,"n":121497,"o":64,"t":"2025-07-15T04:00:00Z","v":14130798,"vw":63.12094},{"c":65.55,"h":66.3,"l":64.35,"n":97892,"o":65.05,"t":"2025-07-16T04:00:00Z","v":10447937,"vw":65.394454},{"c":65.22,"h":66.275,"l":63.56,"n":75632,"o":64.03,"t":"2025-07-17T04:00:00Z","v":8769355,"vw":65.07935},{"c":63.26,"h":65.5399,"l":63.08,"n":92420,"o":65.03,"t":"2025-07-18T04:00:00Z","v":9447311,"vw":63.969388},{"c":62.64,"h":65.3,"l":62.45,"n":83125,"o":64.16,"t":"2025-07-21T04:00:00Z","v":8993587,"vw":63.978233},{"c":65.46,"h":66.5,"l":63.52,"n":77974,"o":65.42,"t":"2025-07-22T04:00:00Z","v":8652950,"vw":65.216881},{"c":64.41,"h":64.81,"l":63.15,"n":62345,"o":64.11,"t":"2025-07-23T04:00:00Z","v":6734699,"vw":63.918481},{"c":65.09,"h":65.74,"l":63.79,"n":68261,"o":64.775,"t":"2025-07-24T04:00:00Z","v":6471649,"vw":65.041807},{"c":62.66,"h":63,"l":60.695,"n":89953,"o":62,"t":"2025-07-25T04:00:00Z","v":9735202,"vw":61.925742},{"c":63.85,"h":65.095,"l":63.14,"n":62969,"o":64.47,"t":"2025-07-28T04:00:00Z","v":5814924,"vw":63.95715},{"c":62.53,"h":64.35,"l":61.86,"n":53542,"o":64.25,"t":"2025-07-29T04:00:00Z","v":5390508,"vw":62.900434},{"c":61.8,"h":63.983,"l":60.5242,"n":67231,"o":62.55,"t":"2025-07-30T04:00:00Z","v":6905089,"vw":62.218114},{"c":61.55,"h":63.96,"l":61.47,"n":60034,"o":63.13,"t":"2025-07-31T04:00:00Z","v":7056218,"vw":62.867886},{"c":57.54,"h":60.39,"l":57.41,"n":88606,"o":60.17,"t":"2025-08-01T04:00:00Z","v":9949088,"vw":58.905678},{"c":59.25,"h":60.25,"l":58.38,"n":52991,"o":58.48,"t":"2025-08-04T04:00:00Z","v":5757676,"vw":59.467499},{"c":58.1,"h":59.08,"l":56.96,"n":62842,"o":58.63,"t":"2025-08-05T04:00:00Z","v":6044706,"vw":57.758197},{"c":59.77,"h":60.28,"l":57.93,"n":42011,"o":58.28,"t":"2025-08-06T04:00:00Z","v":4474350,"vw":59.52331},{"c":62.17,"h":62.27,"l":60.155,"n":60473,"o":60.95,"t":"2025-08-07T04:00:00Z","v":5561455,"vw":61.247762},{"c":60.88,"h":61.93,"l":60.22,"n":50081,"o":61.27,"t":"2025-08-08T04:00:00Z","v":5290838,"vw":60.985939},{"c":63.59,"h":65.4299,"l":63.13,"n":75237,"o":63.99,"t":"2025-08-11T04:00:00Z","v":7616685,"vw":64.428346},{"c":64.28,"h":64.835,"l":63.05,"n":64806,"o":63.72,"t":"2025-08-12T04:00:00Z","v":6222683,"vw":64.028745},{"c":67.81,"h":67.92,"l":64.71,"n":104842,"o":65.37,"t":"2025-08-13T04:00:00Z","v":9860945,"vw":66.435231},{"c":62.32,"h":63.96,"l":61.38,"n":130470,"o":62.61,"t":"2025-08-14T04:00:00Z","v":12159893,"vw":62.547672},{"c":61.1,"h":62.88,"l":60.97,"n":67511,"o":62.82,"t":"2025-08-15T04:00:00Z","v":5886534,"vw":61.681804},{"c":60.35,"h":60.9,"l":58.795,"n":58662,"o":59.71,"t":"2025-08-18T04:00:00Z","v":5228244,"vw":59.926474},{"c":56.9,"h":59.9203,"l":56.42,"n":87845,"o":59.84,"t":"2025-08-19T04:00:00Z","v":6381941,"vw":57.612988},{"c":58.1,"h":58.27,"l":56.1,"n":67445,"o":57.17,"t":"2025-08-20T04:00:00Z","v":5482096,"vw":57.41015},{"c":55.92,"h":57.85,"l":55.71,"n":56627,"o":57.07,"t":"2025-08-21T04:00:00Z","v":4775151,"vw":56.543786},{"c":60.45,"h":61.22,"l":55.67,"n":104694,"o":56.02,"t":"2025-08-22T04:00:00Z","v":10816943,"vw":59.447299},{"c":54.35,"h":56.6,"l":54.07,"n":113529,"o":55.23,"t":"2025-08-25T04:00:00Z","v":9893460,"vw":55.442538},{"c":54.6,"h":54.69,"l":52.92,"n":68561,"o":53.41,"t":"2025-08-26T04:00:00Z","v":7211319,"vw":53.799937},{"c":54.92,"h":55.48,"l":53.86,"n":57165,"o":54.11,"t":"2025-08-27T04:00:00Z","v":5079472,"vw":54.810658},{"c":54.77,"h":56.1,"l":54.73,"n":62403,"o":55.87,"t":"2025-08-28T04:00:00Z","v":5434642,"vw":55.485457},{"c":50.96,"h":53.32,"l":50.6903,"n":106483,"o":53.25,"t":"2025-08-29T04:00:00Z","v":8164396,"vw":51.449445},{"c":53.39,"h":54.39,"l":51.73,"n":72626,"o":52.09,"t":"2025-09-02T04:00:00Z","v":7198749,"vw":53.464746},{"c":54.73,"h":55.15,"l":53.72,"n":49868,"o":53.99,"t":"2025-09-03T04:00:00Z","v":4485692,"vw":54.565396},{"c":52.27,"h":53.41,"l":51.75,"n":56947,"o":53.26,"t":"2025-09-04T04:00:00Z","v":5742650,"vw":52.338711},{"c":53.88,"h":55.5801,"l":52.5,"n":82410,"o":55.2,"t":"2025-09-05T04:00:00Z","v":8263138,"vw":53.791916},{"c":54.43,"h":55.26,"l":54.17,"n":43013,"o":54.51,"t":"2025-09-08T04:00:00Z","v":4161301,"vw":54.653606},{"c":53.64,"h":55.28,"l":52.99,"n":39868,"o":55.12,"t":"2025-09-09T04:00:00Z","v":4652813,"vw":53.816077},{"c":55.8,"h":56.6999,"l":55.37,"n":47703,"o":55.96,"t":"2025-09-10T04:00:00Z","v":5253021,"vw":56.082388},{"c":56.7,"h":56.98,"l":55.8901,"n":48749,"o":55.98,"t":"2025-09-11T04:00:00Z","v":4364536,"vw":56.569287},{"c":59.05,"h":59.0766,"l":56.98,"n":50456,"o":57.1,"t":"2025-09-12T04:00:00Z","v":5330286,"vw":57.883423},{"c":57.37,"h":57.6697,"l":56.41,"n":46452,"o":57.05,"t":"2025-09-15T04:00:00Z","v":5504103,"vw":57.003209},{"c":58.86,"h":59.05,"l":56.73,"n":41507,"o":57.43,"t":"2025-09-16T04:00:00Z","v":5216688,"vw":57.825689},{"c":57.58,"h":58.33,"l":56.5825,"n":55184,"o":58.19,"t":"2025-09-17T04:00:00Z","v":7086074,"vw":57.626991},{"c":59.43,"h":59.94,"l":58.97,"n":57044,"o":59.41,"t":"2025-09-18T04:00:00Z","v":5563035,"vw":59.542176},{"c":57.03,"h":58.39,"l":56.93,"n":59139,"o":58.13,"t":"2025-09-19T04:00:00Z","v":5483561,"vw":57.606526},{"c":53.97,"h":55.31,"l":53.8,"n":78449,"o":54.8,"t":"2025-09-22T04:00:00Z","v":6834148,"vw":54.53141},{"c":53.44,"h":55.0599,"l":53.28,"n":58998,"o":54.75,"t":"2025-09-23T04:00:00Z","v":5858788,"vw":54.216809},{"c":55.12,"h":55.675,"l":54.54,"n":42675,"o":54.85,"t":"2025-09-24T04:00:00Z","v":4277239,"vw":55.176985},{"c":51.03,"h":53.4,"l":50.19,"n":104443,"o":53.24,"t":"2025-09-25T04:00:00Z","v":9168569,"vw":51.814959},{"c":50.13,"h":51.255,"l":49.71,"n":67142,"o":50.19,"t":"2025-09-26T04:00:00Z","v":6084027,"vw":50.38513},{"c":55.09,"h":55.1605,"l":52.91,"n":66337,"o":53.03,"t":"2025-09-29T04:00:00Z","v":6647311,"vw":54.43997},{"c":55.08,"h":55.25,"l":53.48,"n":50620,"o":54.03,"t":"2025-09-30T04:00:00Z","v":4480648,"vw":54.192918},{"c":58.05,"h":58.84,"l":57.05,"n":96546,"o":57.3,"t":"2025-10-01T04:00:00Z","v":8908330,"vw":57.869992},{"c":61.52,"h":61.695,"l":59.16,"n":96311,"o":59.83,"t":"2025-10-02T04:00:00Z","v":9632450,"vw":60.545369},{"c":63.35,"h":64.75,"l":60.5912,"n":135877,"o":61.37,"t":"2025-10-03T04:00:00Z","v":13401255,"vw":62.836403},{"c":66.08,"h":67.02,"l":65.02,"n":111211,"o":65.56,"t":"2025-10-06T04:00:00Z","v":9714825,"vw":65.894503},{"c":61.99,"h":65.5987,"l":60.95,"n":164163,"o":65.55,"t":"2025-10-07T04:00:00Z","v":16135972,"vw":62.671418},{"c":63.65,"h":64.59,"l":61.96,"n":112457,"o":62.84,"t":"2025-10-08T04:00:00Z","v":9814757,"vw":63.289152},{"c":61.24,"h":63.81,"l":59.85,"n":116264,"o":63.81,"t":"2025-10-09T04:00:00Z","v":8597727,"vw":61.456278},{"c":56.6,"h":62.83,"l":55.91,"n":177214,"o":62.29,"t":"2025-10-10T04:00:00Z","v":14992616,"vw":59.117432},{"c":55.93,"h":56.03,"l":53.87,"n":154297,"o":54.45,"t":"2025-10-13T04:00:00Z","v":11028408,"vw":54.902921},{"c":52.75,"h":53.7,"l":50.06,"n":134453,"o":50.91,"t":"2025-10-14T04:00:00Z","v":11215750,"vw":52.323738},{"c":51.39,"h":52.34,"l":50.265,"n":89246,"o":51.62,"t":"2025-10-15T04:00:00Z","v":6930844,"vw":51.201052},{"c":48.47,"h":51.54,"l":47.85,"n":201889,"o":51.15,"t":"2025-10-16T04:00:00Z","v":14228882,"vw":49.245694},{"c":46.87,"h":47.75,"l":45.09,"n":163133,"o":46,"t":"2025-10-17T04:00:00Z","v":12720268,"vw":46.471128},{"c":50.74,"h":51.5,"l":49.86,"n":116345,"o":50.56,"t":"2025-10-20T04:00:00Z","v":9071465,"vw":50.764229},{"c":51.66,"h":53.7,"l":48.28,"n":175279,"o":48.75,"t":"2025-10-21T04:00:00Z","v":14214563,"vw":51.813349},{"c":47.86,"h":49.11,"l":47.47,"n":176041,"o":48.25,"t":"2025-10-22T04:00:00Z","v":14206895,"vw":48.178527},{"c":49.99,"h":50.99,"l":48.59,"n":84769,"o":48.99,"t":"2025-10-23T04:00:00Z","v":7805177,"vw":49.882149},{"c":50.28,"h":50.99,"l":49.47,"n":74016,"o":50.94,"t":"2025-10-24T04:00:00Z","v":6976572,"vw":50.16882},{"c":54.18,"h":54.97,"l":53.7335,"n":80124,"o":54.32,"t":"2025-10-27T04:00:00Z","v":6927469,"vw":54.333711},{"c":52.96,"h":55.32,"l":52.81,"n":75423,"o":54.25,"t":"2025-10-28T04:00:00Z","v":6834790,"vw":54.145833},{"c":49.43,"h":52.34,"l":48.21,"n":144499,"o":52.25,"t":"2025-10-29T04:00:00Z","v":11519808,"vw":50.136202},{"c":45.72,"h":47.53,"l":45.55,"n":147200,"o":47.41,"t":"2025-10-30T04:00:00Z","v":10858606,"vw":46.553819},{"c":48.58,"h":49.71,"l":47.56,"n":107550,"o":48.67,"t":"2025-10-31T04:00:00Z","v":8978240,"vw":48.672082},{"c":45.72,"h":47.1699,"l":44.567,"n":121002,"o":46.575,"t":"2025-11-03T05:00:00Z","v":8845949,"vw":45.790678},{"c":40.61,"h":44.18,"l":39.6,"n":179726,"o":43.16,"t":"2025-11-04T05:00:00Z","v":17481280,"vw":41.559346},{"c":43.07,"h":43.71,"l":41.73,"n":78499,"o":42.15,"t":"2025-11-05T05:00:00Z","v":8800915,"vw":42.92824},{"c":40.66,"h":42.34,"l":40.12,"n":118299,"o":42.34,"t":"2025-11-06T05:00:00Z","v":10380463,"vw":41.297253},{"c":42.91,"h":43.04,"l":39.4,"n":110829,"o":40.06,"t":"2025-11-07T05:00:00Z","v":11012939,"vw":41.284541},{"c":44.75,"h":45.02,"l":43.6,"n":80077,"o":45,"t":"2025-11-10T05:00:00Z","v":7643682,"vw":44.357349},{"c":42.02,"h":43.62,"l":41.86,"n":63875,"o":43.5,"t":"2025-11-11T05:00:00Z","v":6667401,"vw":42.666251},{"c":40.97,"h":43.76,"l":40.35,"n":101341,"o":43.65,"t":"2025-11-12T05:00:00Z","v":8589297,"vw":41.758416},{"c":38.11,"h":42.51,"l":36.7,"n":163498,"o":41.65,"t":"2025-11-13T05:00:00Z","v":14684829,"vw":39.470395},{"c":35.18,"h":37.59,"l":35.02,"n":133492,"o":35.95,"t":"2025-11-14T05:00:00Z","v":12295686,"vw":36.366238},{"c":33.31,"h":36.4,"l":32.83,"n":166866,"o":34.97,"t":"2025-11-17T05:00:00Z","v":17269954,"vw":34.25505},{"c":34,"h":34.77,"l":32.63,"n":136784,"o":33.25,"t":"2025-11-18T05:00:00Z","v":15295513,"vw":34.026515},{"c":31.55,"h":33.676,"l":30.83,"n":147698,"o":32.74,"t":"2025-11-19T05:00:00Z","v":16624928,"vw":31.764945},{"c":29.36,"h":33.04,"l":29.0352,"n":201107,"o":32.88,"t":"2025-11-20T05:00:00Z","v":21959034,"vw":30.426657},{"c":28.11,"h":28.81,"l":24.47,"n":144871,"o":27.5,"t":"2025-11-21T05:00:00Z","v":20371388,"vw":27.764472},{"c":31.03,"h":31.15,"l":28.51,"n":76820,"o":29,"t":"2025-11-24T05:00:00Z","v":11317314,"vw":30.034253},{"c":29.3,"h":29.83,"l":28.38,"n":61588,"o":29.14,"t":"2025-11-25T05:00:00Z","v":7887209,"vw":29.034102},{"c":31.01,"h":31.38,"l":28.82,"n":71688,"o":29.24,"t":"2025-11-26T05:00:00Z","v":10259225,"vw":30.344195},{"c":31.56,"h":33.26,"l":31.26,"n":91111,"o":33.2,"t":"2025-11-28T05:00:00Z","v":8786690,"vw":32.3088},{"c":27.95,"h":28.7199,"l":26.73,"n":121298,"o":28.41,"t":"2025-12-01T05:00:00Z","v":17023052,"vw":27.578646},{"c":31.47,"h":32.34,"l":29.7747,"n":96724,"o":29.95,"t":"2025-12-02T05:00:00Z","v":13926333,"vw":31.392519},{"c":32.8,"h":33.33,"l":31.98,"n":108830,"o":32.51,"t":"2025-12-03T05:00:00Z","v":12789467,"vw":32.633823},{"c":32.47,"h":33,"l":31.32,"n":95119,"o":32.7,"t":"2025-12-04T05:00:00Z","v":10120611,"vw":32.291773},{"c":30.25,"h":31.75,"l":29.39,"n":113702,"o":31,"t":"2025-12-05T05:00:00Z","v":12537803,"vw":30.506642},{"c":31.16,"h":31.86,"l":30.36,"n":68768,"o":31.56,"t":"2025-12-08T05:00:00Z","v":7403463,"vw":30.918783},{"c":32.75,"h":33.85,"l":30.63,"n":102922,"o":30.79,"t":"2025-12-09T05:00:00Z","v":11494399,"vw":32.822466},{"c":32.35,"h":33.77,"l":31.66,"n":119999,"o":31.92,"t":"2025-12-10T05:00:00Z","v":12882730,"vw":32.533383},{"c":31.81,"h":31.885,"l":30.05,"n":100778,"o":30.69,"t":"2025-12-11T05:00:00Z","v":11777945,"vw":30.849322},{"c":30.72,"h":32.47,"l":30.1665,"n":69845,"o":32.06,"t":"2025-12-12T05:00:00Z","v":7827307,"vw":30.96217},{"c":26.95,"h":29.75,"l":26.48,"n":114806,"o":29.43,"t":"2025-12-15T05:00:00Z","v":13734044,"vw":27.523449},{"c":28.05,"h":28.43,"l":27.56,"n":55258,"o":27.6,"t":"2025-12-16T05:00:00Z","v":7997825,"vw":27.99173},{"c":26.96,"h":29.805,"l":26.54,"n":131858,"o":28.11,"t":"2025-12-17T05:00:00Z","v":14412142,"vw":27.926331},{"c":26.1,"h":29.07,"l":26,"n":134461,"o":28.52,"t":"2025-12-18T05:00:00Z","v":15968801,"vw":27.429796},{"c":28.2,"h":29.0439,"l":27.4693,"n":98970,"o":28.21,"t":"2025-12-19T05:00:00Z","v":11561770,"vw":28.18097},{"c":28.35,"h":29.76,"l":28.08,"n":83341,"o":29.46,"t":"2025-12-22T05:00:00Z","v":9663174,"vw":28.968102},{"c":27.93,"h":28.34,"l":27.2024,"n":49988,"o":27.87,"t":"2025-12-23T05:00:00Z","v":5795659,"vw":27.815151},{"c":27.67,"h":27.8739,"l":27.03,"n":39910,"o":27.6,"t":"2025-12-24T05:00:00Z","v":4264589,"vw":27.495598},{"c":27.82,"h":28.78,"l":27.16,"n":66353,"o":28.73,"t":"2025-12-26T05:00:00Z","v":7711861,"vw":27.759057},{"c":27.53,"h":28.1801,"l":27.4401,"n":53775,"o":27.76,"t":"2025-12-29T05:00:00Z","v":6440804,"vw":27.788675},{"c":28,"h":29.045,"l":27.97,"n":64696,"o":28.22,"t":"2025-12-30T05:00:00Z","v":8122289,"vw":28.428603},{"c":27.74,"h":28.75,"l":27.5,"n":38113,"o":28.75,"t":"2025-12-31T05:00:00Z","v":5841825,"vw":27.93736},{"c":29.18,"h":30.05,"l":28.35,"n":107197,"o":28.66,"t":"2026-01-02T05:00:00Z","v":14023028,"vw":29.297353},{"c":32.05,"h":32.5,"l":30.9,"n":78010,"o":31.17,"t":"2026-01-05T05:00:00Z","v":11120347,"vw":31.854397},{"c":30.87,"h":32.18,"l":29.96,"n":82349,"o":32.14,"t":"2026-01-06T05:00:00Z","v":10000165,"vw":31.039776},{"c":29.82,"h":30.5601,"l":29.5913,"n":60855,"o":30.11,"t":"2026-01-07T05:00:00Z","v":7708060,"vw":29.98889},{"c":29.75,"h":30.1399,"l":28.62,"n":69133,"o":28.83,"t":"2026-01-08T05:00:00Z","v":8458395,"vw":29.550756},{"c":29.25,"h":30.48,"l":28.975,"n":62276,"o":29.51,"t":"2026-01-09T05:00:00Z","v":8054377,"vw":29.601},{"c":30.06,"h":30.6777,"l":29.155,"n":71765,"o":29.22,"t":"2026-01-12T05:00:00Z","v":8132700,"vw":30.106783},{"c":32.05,"h":32.17,"l":30.5,"n":93124,"o":30.69,"t":"2026-01-13T05:00:00Z","v":11819157,"vw":31.39383},{"c":34.23,"h":34.4201,"l":32.69,"n":137944,"o":32.89,"t":"2026-01-14T05:00:00Z","v":16491945,"vw":33.808279},{"c":32.49,"h":33.795,"l":32.385,"n":86609,"o":33.63,"t":"2026-01-15T05:00:00Z","v":9689819,"vw":33.084831},{"c":32.65,"h":32.8801,"l":31.77,"n":66649,"o":32.77,"t":"2026-01-16T05:00:00Z","v":7589354,"vw":32.288568},{"c":28.59,"h":29.7184,"l":28.29,"n":88522,"o":29.43,"t":"2026-01-20T05:00:00Z","v":9530249,"vw":28.866977},{"c":28.88,"h":29.12,"l":27,"n":93970,"o":28.44,"t":"2026-01-21T05:00:00Z","v":8805533,"vw":28.228313},{"c":28.35,"h":28.73,"l":27.75,"n":63366,"o":28.445,"t":"2026-01-22T05:00:00Z","v":5538677,"vw":28.293114},{"c":28.37,"h":29.52,"l":27.78,"n":61275,"o":28.47,"t":"2026-01-23T05:00:00Z","v":6845589,"vw":28.703974},{"c":27.21,"h":27.9865,"l":26.8401,"n":68491,"o":27.21,"t":"2026-01-26T05:00:00Z","v":6464768,"vw":27.381157},{"c":28.28,"h":28.34,"l":26.95,"n":64761,"o":27.56,"t":"2026-01-27T05:00:00Z","v":6033918,"vw":27.562138},{"c":28.1,"h":29.0101,"l":27.95,"n":80544,"o":28.68,"t":"2026-01-28T05:00:00Z","v":6986050,"vw":28.393689},{"c":24.97,"h":27.275,"l":24.38,"n":121195,"o":27.2,"t":"2026-01-29T05:00:00Z","v":13776492,"vw":25.364126},{"c":24.77,"h":25.2199,"l":23.57,"n":113604,"o":24.21,"t":"2026-01-30T05:00:00Z","v":11258320,"vw":24.466749},{"c":21.35,"h":22.155,"l":21.1,"n":146234,"o":21.39,"t":"2026-02-02T05:00:00Z","v":15618664,"vw":21.651676},{"c":20.46,"h":21.53,"l":18.51,"n":136132,"o":21.51,"t":"2026-02-03T05:00:00Z","v":17671843,"vw":20.033105},{"c":18.8,"h":20.045,"l":18.09,"n":157666,"o":19.79,"t":"2026-02-04T05:00:00Z","v":18458005,"vw":18.969531},{"c":13.87,"h":17.49,"l":13.12,"n":278094,"o":17.07,"t":"2026-02-05T05:00:00Z","v":41894436,"vw":15.099277},{"c":16.54,"h":17.225,"l":15.285,"n":157512,"o":15.35,"t":"2026-02-06T05:00:00Z","v":26694807,"vw":16.363388},{"c":16.91,"h":17.1,"l":15.81,"n":143780,"o":16.05,"t":"2026-02-09T05:00:00Z","v":19141828,"vw":16.530414},{"c":15.95,"h":16.545,"l":15.52,"n":113508,"o":16.15,"t":"2026-02-10T05:00:00Z","v":15423974,"vw":16.067435},{"c":15.39,"h":15.69,"l":14.52,"n":112910,"o":15.6,"t":"2026-02-11T05:00:00Z","v":16386601,"vw":15.030536},{"c":14.39,"h":15.69,"l":14.25,"n":108343,"o":15.56,"t":"2026-02-12T05:00:00Z","v":19161903,"vw":14.754106},{"c":15.84,"h":16.18,"l":15.02,"n":81197,"o":15.22,"t":"2026-02-13T05:00:00Z","v":12210271,"vw":15.804373},{"c":15.39,"h":15.6,"l":14.83,"n":66352,"o":15.5,"t":"2026-02-17T05:00:00Z","v":10281661,"vw":15.223054},{"c":14.68,"h":15.65,"l":14.49,"n":61964,"o":15.05,"t":"2026-02-18T05:00:00Z","v":11510339,"vw":14.975262},{"c":15.08,"h":15.11,"l":14.395,"n":54584,"o":14.53,"t":"2026-02-19T05:00:00Z","v":10172156,"vw":14.805314},{"c":15.36,"h":15.52,"l":14.81,"n":82269,"o":15.04,"t":"2026-02-20T05:00:00Z","v":15268040,"vw":15.23377},{"c":13.88,"h":14.67,"l":13.6,"n":63223,"o":14.58,"t":"2026-02-23T05:00:00Z","v":12550702,"vw":14.07176},{"c":13.86,"h":13.98,"l":13.13,"n":44591,"o":13.215,"t":"2026-02-24T05:00:00Z","v":8965786,"vw":13.662898},{"c":15.87,"h":16.055,"l":14.6,"n":90446,"o":14.76,"t":"2026-02-25T05:00:00Z","v":18230943,"vw":15.440803},{"c":15.09,"h":15.48,"l":14.65,"n":89032,"o":15.4,"t":"2026-02-26T05:00:00Z","v":15799309,"vw":15.050423},{"c":14.25,"h":14.585,"l":14.02,"n":62860,"o":14.46,"t":"2026-02-27T05:00:00Z","v":11545154,"vw":14.282694},{"c":15.77,"h":16.22,"l":14.22,"n":101550,"o":14.235,"t":"2026-03-02T05:00:00Z","v":23079928,"vw":15.64157},{"c":15.36,"h":15.7199,"l":14.4,"n":94482,"o":14.83,"t":"2026-03-03T05:00:00Z","v":19390329,"vw":15.172704},{"c":17.54,"h":17.98,"l":16.745,"n":127946,"o":16.95,"t":"2026-03-04T05:00:00Z","v":26364065,"vw":17.500484},{"c":16.64,"h":17.4,"l":16.32,"n":79134,"o":17.26,"t":"2026-03-05T05:00:00Z","v":14422967,"vw":16.697876},{"c":15.13,"h":15.61,"l":14.96,"n":61274,"o":15.535,"t":"2026-03-06T05:00:00Z","v":12744895,"vw":15.261399},{"c":15.55,"h":15.785,"l":15.1998,"n":46850,"o":15.435,"t":"2026-03-09T04:00:00Z","v":10909679,"vw":15.510305},{"c":15.99,"h":16.815,"l":15.67,"n":65724,"o":16.38,"t":"2026-03-10T04:00:00Z","v":15701627,"vw":16.245948},{"c":16.29,"h":16.62,"l":15.85,"n":57083,"o":16.1,"t":"2026-03-11T04:00:00Z","v":11700706,"vw":16.218042},{"c":16.18,"h":16.29,"l":15.66,"n":43193,"o":16.01,"t":"2026-03-12T04:00:00Z","v":9043456,"vw":16.033184},{"c":16.49,"h":17.82,"l":16.35,"n":82589,"o":17.39,"t":"2026-03-13T04:00:00Z","v":17457564,"vw":17.008267},{"c":17.77,"h":18.07,"l":17.32,"n":87883,"o":17.77,"t":"2026-03-16T04:00:00Z","v":13205715,"vw":17.742439},{"c":18.07,"h":18.25,"l":17.49,"n":60352,"o":17.65,"t":"2026-03-17T04:00:00Z","v":9812497,"vw":17.906985},{"c":16.33,"h":17.055,"l":16.23,"n":75907,"o":17.01,"t":"2026-03-18T04:00:00Z","v":16462615,"vw":16.573332},{"c":15.97,"h":16.12,"l":15.27,"n":41599,"o":15.51,"t":"2026-03-19T04:00:00Z","v":7933799,"vw":15.685068},{"c":15.92,"h":16.085,"l":15.55,"n":43819,"o":16.07,"t":"2026-03-20T04:00:00Z","v":8645948,"vw":15.77679},{"c":16.12,"h":16.68,"l":15.86,"n":61459,"o":16.19,"t":"2026-03-23T04:00:00Z","v":13027886,"vw":16.264991},{"c":15.52,"h":16.17,"l":15.315,"n":47635,"o":16.09,"t":"2026-03-24T04:00:00Z","v":10548880,"vw":15.695532},{"c":16.19,"h":16.7099,"l":16.06,"n":38154,"o":16.54,"t":"2026-03-25T04:00:00Z","v":8601597,"vw":16.391977},{"c":15.11,"h":15.71,"l":14.9199,"n":42980,"o":15.49,"t":"2026-03-26T04:00:00Z","v":8611168,"vw":15.301086},{"c":13.98,"h":14.3,"l":13.775,"n":64584,"o":14.29,"t":"2026-03-27T04:00:00Z","v":14707772,"vw":13.988639},{"c":14.19,"h":14.855,"l":14.06,"n":39945,"o":14.79,"t":"2026-03-30T04:00:00Z","v":10627614,"vw":14.490876},{"c":14.74,"h":15.0701,"l":14.15,"n":47574,"o":14.32,"t":"2026-03-31T04:00:00Z","v":12569875,"vw":14.618754},{"c":14.9,"h":15.3597,"l":14.79,"n":32199,"o":15.08,"t":"2026-04-01T04:00:00Z","v":8388608,"vw":15.032784},{"c":14.39,"h":14.58,"l":13.8,"n":36047,"o":13.98,"t":"2026-04-02T04:00:00Z","v":8279505,"vw":14.246086},{"c":15.57,"h":15.85,"l":15.31,"n":42513,"o":15.45,"t":"2026-04-06T04:00:00Z","v":10160540,"vw":15.538025},{"c":15.22,"h":15.2698,"l":14.64,"n":42715,"o":14.98,"t":"2026-04-07T04:00:00Z","v":12026535,"vw":14.92239},{"c":16.23,"h":16.81,"l":15.93,"n":48017,"o":16.75,"t":"2026-04-08T04:00:00Z","v":12123695,"vw":16.322282},{"c":16.605,"h":16.83,"l":15.86,"n":35411,"o":16.15,"t":"2026-04-09T04:00:00Z","v":9077812,"vw":16.418665},{"c":17.13,"h":17.17,"l":16.49,"n":37160,"o":16.69,"t":"2026-04-10T04:00:00Z","v":9081963,"vw":16.926304},{"c":17.16,"h":17.23,"l":15.94,"n":49120,"o":16.13,"t":"2026-04-13T04:00:00Z","v":11374647,"vw":16.602113},{"c":17.57,"h":18.47,"l":17.38,"n":62354,"o":17.73,"t":"2026-04-14T04:00:00Z","v":14520927,"vw":17.952872},{"c":17.94,"h":18.0599,"l":17.2499,"n":43773,"o":17.63,"t":"2026-04-15T04:00:00Z","v":9942984,"vw":17.569969},{"c":18.09,"h":18.12,"l":17.05,"n":55940,"o":17.89,"t":"2026-04-16T04:00:00Z","v":12576717,"vw":17.620651},{"c":19.09,"h":19.545,"l":18.495,"n":77006,"o":18.7,"t":"2026-04-17T04:00:00Z","v":15973166,"vw":19.097307},{"c":18.51,"h":18.6,"l":17.705,"n":50874,"o":17.94,"t":"2026-04-20T04:00:00Z","v":11826934,"vw":18.135251},{"c":17.85,"h":18.6306,"l":17.76,"n":45611,"o":18.36,"t":"2026-04-21T04:00:00Z","v":10078628,"vw":18.184238},{"c":19.7,"h":20.015,"l":19.42,"n":49853,"o":19.52,"t":"2026-04-22T04:00:00Z","v":10463513,"vw":19.724607},{"c":19.12,"h":19.59,"l":18.71,"n":51979,"o":19.04,"t":"2026-04-23T04:00:00Z","v":10129269,"vw":19.144481},{"c":19.05,"h":19.42,"l":18.89,"n":35290,"o":19.37,"t":"2026-04-24T04:00:00Z","v":7182142,"vw":19.153912},{"c":18.66,"h":19.37,"l":18.439,"n":38628,"o":19.05,"t":"2026-04-27T04:00:00Z","v":6947308,"vw":18.794278},{"c":18.39,"h":18.43,"l":18.04,"n":28202,"o":18.3,"t":"2026-04-28T04:00:00Z","v":4782771,"vw":18.249419},{"c":17.95,"h":18.6793,"l":17.67,"n":36870,"o":18.67,"t":"2026-04-29T04:00:00Z","v":7202572,"vw":18.166845},{"c":18.4,"h":18.555,"l":18.24,"n":24740,"o":18.3,"t":"2026-04-30T04:00:00Z","v":5626504,"vw":18.378564},{"c":19.38,"h":19.69,"l":19.23,"n":34438,"o":19.38,"t":"2026-05-01T04:00:00Z","v":6865814,"vw":19.42163},{"c":20.16,"h":20.555,"l":19.3925,"n":57180,"o":19.65,"t":"2026-05-04T04:00:00Z","v":11489552,"vw":20.091213},{"c":20.96,"h":21.04,"l":20.64,"n":47218,"o":20.91,"t":"2026-05-05T04:00:00Z","v":9484791,"vw":20.865372},{"c":20.86,"h":21.19,"l":20.695,"n":49250,"o":21.12,"t":"2026-05-06T04:00:00Z","v":7980742,"vw":20.916503},{"c":20.165,"h":20.59,"l":19.79,"n":45419,"o":20.59,"t":"2026-05-07T04:00:00Z","v":7467041,"vw":20.171462},{"c":20.17,"h":20.31,"l":19.8203,"n":33844,"o":19.89,"t":"2026-05-08T04:00:00Z","v":6836856,"vw":20.067808},{"c":21.06,"h":21.176,"l":20.25,"n":37341,"o":20.63,"t":"2026-05-11T04:00:00Z","v":7106933,"vw":20.764716},{"c":20.46,"h":20.4862,"l":19.9101,"n":38088,"o":20.35,"t":"2026-05-12T04:00:00Z","v":6354202,"vw":20.282581},{"c":19.83,"h":20.12,"l":19.35,"n":41459,"o":20.09,"t":"2026-05-13T04:00:00Z","v":7167073,"vw":19.731856},{"c":20.755,"h":21.095,"l":19.79,"n":40954,"o":19.97,"t":"2026-05-14T04:00:00Z","v":9265077,"vw":20.604168},{"c":19.52,"h":19.99,"l":19.23,"n":39195,"o":19.99,"t":"2026-05-15T04:00:00Z","v":6569152,"vw":19.543725},{"c":18.39,"h":18.59,"l":17.955,"n":51861,"o":18.58,"t":"2026-05-18T04:00:00Z","v":9907976,"vw":18.248137},{"c":18.37,"h":18.4981,"l":18.01,"n":23826,"o":18.21,"t":"2026-05-19T04:00:00Z","v":4669184,"vw":18.30716},{"c":18.75,"h":18.855,"l":18.355,"n":25450,"o":18.55,"t":"2026-05-20T04:00:00Z","v":4499234,"vw":18.594711},{"c":18.75,"h":18.955,"l":18.2503,"n":31014,"o":18.54,"t":"2026-05-21T04:00:00Z","v":5605426,"vw":18.581394},{"c":17.81,"h":18.57,"l":17.72,"n":34540,"o":18.52,"t":"2026-05-22T04:00:00Z","v":6295240,"vw":18.233084},{"c":17.87,"h":18.885,"l":17.74,"n":37638,"o":18.28,"t":"2026-05-26T04:00:00Z","v":6945577,"vw":18.233671},{"c":17.4,"h":17.62,"l":17.22,"n":34287,"o":17.435,"t":"2026-05-27T04:00:00Z","v":6213834,"vw":17.388091},{"c":16.69,"h":16.8125,"l":16.225,"n":41146,"o":16.5,"t":"2026-05-28T04:00:00Z","v":7795271,"vw":16.507871},{"c":16.71,"h":17.0899,"l":16.215,"n":33329,"o":16.47,"t":"2026-05-29T04:00:00Z","v":7789972,"vw":16.70203},{"c":15.81,"h":16.0002,"l":15.37,"n":48161,"o":15.88,"t":"2026-06-01T04:00:00Z","v":8525426,"vw":15.74751},{"c":13.91,"h":14.69,"l":13.525,"n":65242,"o":14.64,"t":"2026-06-02T04:00:00Z","v":13329888,"vw":14.098391},{"c":13.16,"h":13.855,"l":13.08,"n":39136,"o":13.69,"t":"2026-06-03T04:00:00Z","v":8156605,"vw":13.447452},{"c":12.43,"h":12.7899,"l":12.1338,"n":56092,"o":12.29,"t":"2026-06-04T04:00:00Z","v":14068767,"vw":12.479104},{"c":11.14,"h":11.9,"l":10.681,"n":84497,"o":11.83,"t":"2026-06-05T04:00:00Z","v":26433260,"vw":11.185149},{"c":12.24,"h":12.57,"l":12.215,"n":29062,"o":12.31,"t":"2026-06-08T04:00:00Z","v":8562115,"vw":12.369354},{"c":11.74,"h":11.91,"l":11.21,"n":37570,"o":11.83,"t":"2026-06-09T04:00:00Z","v":11964698,"vw":11.530843},{"c":11.68,"h":12.035,"l":11.53,"n":28287,"o":11.54,"t":"2026-06-10T04:00:00Z","v":8876111,"vw":11.747274},{"c":12.3,"h":12.43,"l":11.81,"n":32056,"o":12,"t":"2026-06-11T04:00:00Z","v":9942525,"vw":12.110453},{"c":12.31,"h":12.6199,"l":12.06,"n":25098,"o":12.2,"t":"2026-06-12T04:00:00Z","v":6704977,"vw":12.349832},{"c":13.44,"h":13.73,"l":13.32,"n":33174,"o":13.55,"t":"2026-06-15T04:00:00Z","v":8265883,"vw":13.514205},{"c":13.08,"h":13.3076,"l":12.93,"n":20879,"o":13.2,"t":"2026-06-16T04:00:00Z","v":5173960,"vw":13.133661},{"c":12.48,"h":13.36,"l":12.395,"n":35445,"o":12.76,"t":"2026-06-17T04:00:00Z","v":8991362,"vw":12.846124},{"c":11.96,"h":12.5201,"l":11.7,"n":28398,"o":12.51,"t":"2026-06-18T04:00:00Z","v":7828317,"vw":12.006313},{"c":12.53,"h":12.97,"l":12.45,"n":25296,"o":12.73,"t":"2026-06-22T04:00:00Z","v":6742668,"vw":12.710832},{"c":11.7,"h":11.89,"l":11.535,"n":27426,"o":11.57,"t":"2026-06-23T04:00:00Z","v":7477515,"vw":11.725886},{"c":10.78,"h":11.59,"l":10.4401,"n":45788,"o":11.48,"t":"2026-06-24T04:00:00Z","v":17036669,"vw":10.909839},{"c":10.55,"h":11.245,"l":10.085,"n":35712,"o":11.2,"t":"2026-06-25T04:00:00Z","v":11437305,"vw":10.588461},{"c":10.72,"h":11.01,"l":10.38,"n":28342,"o":10.39,"t":"2026-06-26T04:00:00Z","v":10371237,"vw":10.7736},{"c":10.93,"h":11.03,"l":10.395,"n":29715,"o":10.74,"t":"2026-06-29T04:00:00Z","v":8185574,"vw":10.708372},{"c":10.32,"h":10.48,"l":10.09,"n":34821,"o":10.2,"t":"2026-06-30T04:00:00Z","v":12315459,"vw":10.232287},{"c":10.78,"h":10.96,"l":10.265,"n":26099,"o":10.32,"t":"2026-07-01T04:00:00Z","v":10850541,"vw":10.725296},{"c":11.31,"h":11.58,"l":11.195,"n":27693,"o":11.38,"t":"2026-07-02T04:00:00Z","v":11714841,"vw":11.38257},{"c":12.13,"h":12.23,"l":11.225,"n":32039,"o":11.28,"t":"2026-07-06T04:00:00Z","v":10816837,"vw":11.88519},{"c":12.17,"h":12.33,"l":11.69,"n":24147,"o":11.88,"t":"2026-07-07T04:00:00Z","v":7900866,"vw":12.069218},{"c":11.58,"h":11.62,"l":11.2714,"n":24271,"o":11.38,"t":"2026-07-08T04:00:00Z","v":7672914,"vw":11.444002},{"c":11.92,"h":12.03,"l":11.64,"n":16489,"o":11.74,"t":"2026-07-09T04:00:00Z","v":5631272,"vw":11.849536},{"c":12.19,"h":12.5,"l":12.11,"n":24016,"o":12.28,"t":"2026-07-10T04:00:00Z","v":9369660,"vw":12.248517},{"c":11.54,"h":11.8,"l":11.35,"n":20708,"o":11.62,"t":"2026-07-13T04:00:00Z","v":7069150,"vw":11.554252},{"c":12.4,"h":12.56,"l":12.02,"n":24927,"o":12.15,"t":"2026-07-14T04:00:00Z","v":9877792,"vw":12.331504},{"c":12.56,"h":12.79,"l":12.44,"n":26370,"o":12.66,"t":"2026-07-15T04:00:00Z","v":12165570,"vw":12.614863},{"c":12.28,"h":12.51,"l":12.16,"n":19264,"o":12.23,"t":"2026-07-16T04:00:00Z","v":8619289,"vw":12.326957},{"c":12.23,"h":12.32,"l":11.58,"n":22314,"o":11.7,"t":"2026-07-17T04:00:00Z","v":8086930,"vw":11.982175},{"c":12.57,"h":12.835,"l":12.16,"n":21772,"o":12.34,"t":"2026-07-20T04:00:00Z","v":7349272,"vw":12.57392},{"c":13.09,"h":13.31,"l":12.945,"n":23092,"o":13.09,"t":"2026-07-21T04:00:00Z","v":7253883,"vw":13.129307},{"c":12.87,"h":13.055,"l":12.72,"n":16417,"o":12.72,"t":"2026-07-22T04:00:00Z","v":5600770,"vw":12.877208},{"c":12.42,"h":12.57,"l":12.33,"n":19767,"o":12.47,"t":"2026-07-23T04:00:00Z","v":6429943,"vw":12.431306},{"c":12.18,"h":12.245,"l":11.97,"n":18043,"o":12.21,"t":"2026-07-24T04:00:00Z","v":6153909,"vw":12.111305},{"c":12.44,"h":12.735,"l":12.23,"n":20492,"o":12.42,"t":"2026-07-27T04:00:00Z","v":6768535,"vw":12.440574},{"c":12.03,"h":12.11,"l":11.56,"n":21988,"o":11.78,"t":"2026-07-28T04:00:00Z","v":6948828,"vw":11.881097},{"c":11.91,"h":12.35,"l":11.89,"n":26809,"o":12.13,"t":"2026-07-29T04:00:00Z","v":8959130,"vw":12.120729},{"c":12.39,"h":12.5305,"l":12.3,"n":17741,"o":12.385,"t":"2026-07-30T04:00:00Z","v":6226957,"vw":12.393734},{"c":11.66,"h":11.99,"l":11.42,"n":39526,"o":11.99,"t":"2026-07-31T04:00:00Z","v":11674520,"vw":11.616743},{"c":11.99,"h":12.085,"l":11.4709,"n":22826,"o":11.55,"t":"2026-08-03T04:00:00Z","v":6175774,"vw":11.905483},{"c":12.15,"h":12.21,"l":11.89,"n":20514,"o":11.99,"t":"2026-08-04T04:00:00Z","v":6203561,"vw":12.079985},{"c":12.38,"h":12.4175,"l":11.98,"n":25201,"o":12.1,"t":"2026-08-05T04:00:00Z","v":6940556,"vw":12.256696},{"c":12.21,"h":12.43,"l":12.09,"n":21049,"o":12.12,"t":"2026-08-06T04:00:00Z","v":5773922,"vw":12.259651},{"c":12.41,"h":12.57,"l":12.225,"n":28073,"o":12.5,"t":"2026-08-07T04:00:00Z","v":6947101,"vw":12.409695},{"c":12.02,"h":12.38,"l":11.92,"n":30633,"o":12.38,"t":"2026-08-10T04:00:00Z","v":7409732,"vw":12.110096},{"c":11.82,"h":12.1,"l":11.695,"n":29642,"o":12.07,"t":"2026-08-11T04:00:00Z","v":6857079,"vw":11.883667},{"c":11.77,"h":12.03,"l":11.7213,"n":30955,"o":11.99,"t":"2026-08-12T04:00:00Z","v":6475295,"vw":11.828039},{"c":11.77,"h":12,"l":11.54,"n":19201,"o":11.83,"t":"2026-08-13T04:00:00Z","v":6050270,"vw":11.791563},{"c":11.59,"h":11.705,"l":11.4215,"n":27263,"o":11.51,"t":"2026-08-14T04:00:00Z","v":6457116,"vw":11.553966},{"c":12.11,"h":12.225,"l":11.77,"n":20244,"o":11.77,"t":"2026-08-17T04:00:00Z","v":9549280,"vw":11.992999},{"c":12.22,"h":12.4,"l":11.975,"n":15589,"o":12,"t":"2026-08-18T04:00:00Z","v":6204087,"vw":12.235934},{"c":13.66,"h":14.16,"l":12.265,"n":68328,"o":12.35,"t":"2026-08-19T04:00:00Z","v":26012789,"vw":13.426383},{"c":15.36,"h":15.48,"l":14.73,"n":62244,"o":15.07,"t":"2026-08-20T04:00:00Z","v":23720620,"vw":15.181722},{"c":17.18,"h":17.5699,"l":16.855,"n":107572,"o":17.21,"t":"2026-08-21T04:00:00Z","v":31960731,"vw":17.270956},{"c":17.95,"h":18.515,"l":17.53,"n":87206,"o":18.09,"t":"2026-08-24T04:00:00Z","v":26411105,"vw":18.091402},{"c":18.02,"h":18.325,"l":17.635,"n":54123,"o":17.89,"t":"2026-08-25T04:00:00Z","v":16899144,"vw":18.027393},{"c":17.81,"h":17.89,"l":17.42,"n":32898,"o":17.61,"t":"2026-08-26T04:00:00Z","v":8732813,"vw":17.679259},{"c":18.435,"h":18.88,"l":17.99,"n":50987,"o":18.2,"t":"2026-08-27T04:00:00Z","v":13735418,"vw":18.551075},{"c":17.32,"h":18.42,"l":17.03,"n":60749,"o":18.09,"t":"2026-08-28T04:00:00Z","v":16114564,"vw":17.714293},{"c":17.94,"h":18.11,"l":17.38,"n":31437,"o":17.51,"t":"2026-08-31T04:00:00Z","v":6859771,"vw":17.800398},{"c":17.17,"h":17.705,"l":16.76,"n":30816,"o":17.43,"t":"2026-09-01T04:00:00Z","v":9113952,"vw":17.301423},{"c":17.18,"h":17.295,"l":16.8499,"n":25770,"o":16.96,"t":"2026-09-02T04:00:00Z","v":5969914,"vw":17.125702},{"c":19.18,"h":19.21,"l":17.68,"n":53410,"o":17.71,"t":"2026-09-03T04:00:00Z","v":19221012,"vw":18.635108},{"c":18.25,"h":18.28,"l":17.6614,"n":42186,"o":18,"t":"2026-09-04T04:00:00Z","v":14363618,"vw":18.045357},{"c":17.59,"h":17.83,"l":17.18,"n":29989,"o":17.52,"t":"2026-09-08T04:00:00Z","v":9519666,"vw":17.53795},{"c":17.48,"h":18.13,"l":17.38,"n":31966,"o":18.11,"t":"2026-09-09T04:00:00Z","v":9597014,"vw":17.73049},{"c":16.98,"h":17.1587,"l":16.77,"n":29574,"o":16.87,"t":"2026-09-10T04:00:00Z","v":9465002,"vw":16.9481},{"c":17.03,"h":18.1597,"l":16.825,"n":38676,"o":17.11,"t":"2026-09-11T04:00:00Z","v":12886926,"vw":17.355793},{"c":17.79,"h":17.95,"l":17.245,"n":31232,"o":17.26,"t":"2026-09-14T04:00:00Z","v":9981920,"vw":17.627576},{"c":16.48,"h":17,"l":15.89,"n":55478,"o":16.81,"t":"2026-09-15T04:00:00Z","v":19246422,"vw":16.485968},{"c":16.41,"h":16.62,"l":15.97,"n":27732,"o":16.25,"t":"2026-09-16T04:00:00Z","v":8852581,"vw":16.277684},{"c":16.64,"h":16.857,"l":16.355,"n":18874,"o":16.58,"t":"2026-09-17T04:00:00Z","v":7177262,"vw":16.642398},{"c":18.7,"h":18.8,"l":17.33,"n":46716,"o":17.33,"t":"2026-09-18T04:00:00Z","v":14351255,"vw":18.413458},{"c":21.115,"h":21.315,"l":20.312,"n":63759,"o":20.42,"t":"2026-09-21T04:00:00Z","v":16969890,"vw":20.838334},{"c":21.01,"h":21.245,"l":20.61,"n":40849,"o":20.75,"t":"2026-09-22T04:00:00Z","v":11136179,"vw":20.96725},{"c":20.13,"h":20.845,"l":19.66,"n":41935,"o":20.63,"t":"2026-09-23T04:00:00Z","v":11911120,"vw":20.098659},{"c":20.07,"h":20.3099,"l":19.545,"n":34296,"o":19.74,"t":"2026-09-24T04:00:00Z","v":12045583,"vw":19.978277},{"c":19.83,"h":20,"l":19.41,"n":31175,"o":19.87,"t":"2026-09-25T04:00:00Z","v":8748558,"vw":19.738236},{"c":19.52,"h":20,"l":19.125,"n":33891,"o":19.59,"t":"2026-09-28T04:00:00Z","v":10347441,"vw":19.586671},{"c":19.6,"h":20.04,"l":19.2599,"n":24717,"o":19.99,"t":"2026-09-29T04:00:00Z","v":6850087,"vw":19.598832},{"c":19.59,"h":20.57,"l":19.4701,"n":33678,"o":20.36,"t":"2026-09-30T04:00:00Z","v":8877599,"vw":19.844881},{"c":20.11,"h":20.405,"l":19.5,"n":30309,"o":19.5,"t":"2026-10-01T04:00:00Z","v":9769203,"vw":19.940514},{"c":19.92,"h":21.335,"l":19.72,"n":43275,"o":21.035,"t":"2026-10-02T04:00:00Z","v":11078313,"vw":20.514621},{"c":20.57,"h":21.075,"l":20.2,"n":32796,"o":20.77,"t":"2026-10-05T04:00:00Z","v":12582666,"vw":20.587337},{"c":20.5,"h":21.055,"l":20.38,"n":26797,"o":20.72,"t":"2026-10-06T04:00:00Z","v":8119521,"vw":20.722689},{"c":19.43,"h":19.54,"l":19.08,"n":33401,"o":19.35,"t":"2026-10-07T04:00:00Z","v":8582502,"vw":19.331098},{"c":18.66,"h":19.12,"l":17.9816,"n":39499,"o":18.9,"t":"2026-10-08T04:00:00Z","v":11915600,"vw":18.556146},{"c":18.88,"h":19.365,"l":18.8501,"n":18612,"o":19.2,"t":"2026-10-09T04:00:00Z","v":7433459,"vw":19.084351},{"c":19.1,"h":19.24,"l":18.839,"n":19143,"o":18.95,"t":"2026-10-12T04:00:00Z","v":7560660,"vw":19.024581},{"c":19.3,"h":19.5999,"l":19.15,"n":20387,"o":19.37,"t":"2026-10-13T04:00:00Z","v":8781412,"vw":19.364849},{"c":18.61,"h":19.23,"l":18.445,"n":27546,"o":18.99,"t":"2026-10-14T04:00:00Z","v":8408386,"vw":18.677298},{"c":18.84,"h":19,"l":17.69,"n":29432,"o":17.88,"t":"2026-10-15T04:00:00Z","v":10971941,"vw":18.612989},{"c":18.47,"h":18.9,"l":18.11,"n":24546,"o":18.675,"t":"2026-10-16T04:00:00Z","v":9989205,"vw":18.439827},{"c":18.6,"h":18.91,"l":18.53,"n":16770,"o":18.9,"t":"2026-10-19T04:00:00Z","v":5410538,"vw":18.690195},{"c":18.93,"h":19.33,"l":18.33,"n":17993,"o":18.36,"t":"2026-10-20T04:00:00Z","v":7147716,"vw":18.966472},{"c":19.9,"h":20.035,"l":19.22,"n":18573,"o":19.44,"t":"2026-10-21T04:00:00Z","v":6531876,"vw":19.733969}],"volatilityBars":[{"c":19.6105,"h":19.72,"l":19.34,"n":683,"o":19.52,"t":"2026-10-14T08:00:00Z","v":118924,"vw":19.560286},{"c":19.57,"h":19.64,"l":19.54,"n":137,"o":19.62,"t":"2026-10-14T08:15:00Z","v":32733,"vw":19.576223},{"c":19.38,"h":19.58,"l":19.35,"n":190,"o":19.56,"t":"2026-10-14T08:30:00Z","v":75254,"vw":19.432243},{"c":19.37,"h":19.43,"l":19.33,"n":150,"o":19.39,"t":"2026-10-14T08:45:00Z","v":53623,"vw":19.370209},{"c":19.39,"h":19.41,"l":19.36,"n":75,"o":19.36,"t":"2026-10-14T09:00:00Z","v":23945,"vw":19.386511},{"c":19.29,"h":19.39,"l":19.29,"n":108,"o":19.38,"t":"2026-10-14T09:15:00Z","v":20076,"vw":19.35195},{"c":19.28,"h":19.32,"l":19.27,"n":60,"o":19.29,"t":"2026-10-14T09:30:00Z","v":10443,"vw":19.294735},{"c":19.29,"h":19.31,"l":19.26,"n":41,"o":19.31,"t":"2026-10-14T09:45:00Z","v":10422,"vw":19.285405},{"c":19.29,"h":19.29,"l":19.21,"n":65,"o":19.26,"t":"2026-10-14T10:00:00Z","v":21138,"vw":19.237785},{"c":19.34,"h":19.34,"l":19.33,"n":40,"o":19.33,"t":"2026-10-14T10:15:00Z","v":30038,"vw":19.331411},{"c":19.3583,"h":19.36,"l":19.35,"n":30,"o":19.36,"t":"2026-10-14T10:30:00Z","v":7878,"vw":19.353516},{"c":19.38,"h":19.38,"l":19.35,"n":41,"o":19.36,"t":"2026-10-14T10:45:00Z","v":8793,"vw":19.369603},{"c":19.38,"h":19.3831,"l":19.32,"n":117,"o":19.38,"t":"2026-10-14T11:00:00Z","v":20215,"vw":19.357289},{"c":19.35,"h":19.41,"l":19.35,"n":89,"o":19.4,"t":"2026-10-14T11:15:00Z","v":20043,"vw":19.379802},{"c":19.37,"h":19.39,"l":19.33,"n":167,"o":19.34,"t":"2026-10-14T11:30:00Z","v":158649,"vw":19.344335},{"c":19.39,"h":19.4,"l":19.37,"n":46,"o":19.39,"t":"2026-10-14T11:45:00Z","v":14273,"vw":19.38146},{"c":19.57,"h":19.58,"l":19.38,"n":281,"o":19.39,"t":"2026-10-14T12:00:00Z","v":113325,"vw":19.488099},{"c":19.56,"h":19.57,"l":19.48,"n":177,"o":19.56,"t":"2026-10-14T12:15:00Z","v":74649,"vw":19.513645},{"c":19.08,"h":19.47,"l":18.98,"n":1174,"o":19.32,"t":"2026-10-14T12:30:00Z","v":580643,"vw":19.124844},{"c":19.0305,"h":19.21,"l":19.03,"n":525,"o":19.09,"t":"2026-10-14T12:45:00Z","v":317484,"vw":19.102367},{"c":18.89,"h":19.07,"l":18.89,"n":507,"o":19.05,"t":"2026-10-14T13:00:00Z","v":104029,"vw":18.98603},{"c":19,"h":19,"l":18.86,"n":364,"o":18.9,"t":"2026-10-14T13:15:00Z","v":74446,"vw":18.933785},{"c":19.12,"h":19.21,"l":18.99,"n":1657,"o":18.99,"t":"2026-10-14T13:30:00Z","v":366462,"vw":19.099567},{"c":18.87,"h":19.23,"l":18.87,"n":1391,"o":19.14,"t":"2026-10-14T13:45:00Z","v":260628,"vw":19.075025},{"c":18.76,"h":18.95,"l":18.69,"n":2264,"o":18.865,"t":"2026-10-14T14:00:00Z","v":700545,"vw":18.837148},{"c":18.705,"h":18.795,"l":18.6402,"n":1359,"o":18.75,"t":"2026-10-14T14:15:00Z","v":298028,"vw":18.705861},{"c":18.6365,"h":18.74,"l":18.62,"n":1422,"o":18.73,"t":"2026-10-14T14:30:00Z","v":385426,"vw":18.676626},{"c":18.67,"h":18.68,"l":18.55,"n":1170,"o":18.63,"t":"2026-10-14T14:45:00Z","v":303367,"vw":18.599834},{"c":18.62,"h":18.67,"l":18.52,"n":946,"o":18.665,"t":"2026-10-14T15:00:00Z","v":237277,"vw":18.589392},{"c":18.67,"h":18.735,"l":18.595,"n":1107,"o":18.62,"t":"2026-10-14T15:15:00Z","v":439373,"vw":18.681445},{"c":18.53,"h":18.655,"l":18.525,"n":791,"o":18.65,"t":"2026-10-14T15:30:00Z","v":177077,"vw":18.592191},{"c":18.51,"h":18.595,"l":18.49,"n":897,"o":18.54,"t":"2026-10-14T15:45:00Z","v":186740,"vw":18.548023},{"c":18.5062,"h":18.59,"l":18.5,"n":555,"o":18.51,"t":"2026-10-14T16:00:00Z","v":133841,"vw":18.542444},{"c":18.56,"h":18.56,"l":18.4822,"n":497,"o":18.5,"t":"2026-10-14T16:15:00Z","v":105201,"vw":18.522315},{"c":18.68,"h":18.68,"l":18.54,"n":731,"o":18.55,"t":"2026-10-14T16:30:00Z","v":363592,"vw":18.650894},{"c":18.69,"h":18.7,"l":18.6199,"n":557,"o":18.68,"t":"2026-10-14T16:45:00Z","v":333560,"vw":18.667285},{"c":18.6656,"h":18.735,"l":18.66,"n":364,"o":18.7,"t":"2026-10-14T17:00:00Z","v":114221,"vw":18.707349},{"c":18.61,"h":18.695,"l":18.59,"n":414,"o":18.66,"t":"2026-10-14T17:15:00Z","v":118118,"vw":18.634958},{"c":18.58,"h":18.66,"l":18.55,"n":353,"o":18.64,"t":"2026-10-14T17:30:00Z","v":93442,"vw":18.592661},{"c":18.485,"h":18.58,"l":18.445,"n":618,"o":18.57,"t":"2026-10-14T17:45:00Z","v":189635,"vw":18.489999},{"c":18.52,"h":18.54,"l":18.4518,"n":401,"o":18.495,"t":"2026-10-14T18:00:00Z","v":122017,"vw":18.500245},{"c":18.51,"h":18.53,"l":18.4732,"n":352,"o":18.53,"t":"2026-10-14T18:15:00Z","v":264180,"vw":18.503241},{"c":18.4792,"h":18.535,"l":18.465,"n":310,"o":18.51,"t":"2026-10-14T18:30:00Z","v":91239,"vw":18.501675},{"c":18.533,"h":18.575,"l":18.4776,"n":368,"o":18.48,"t":"2026-10-14T18:45:00Z","v":141407,"vw":18.53455},{"c":18.581,"h":18.5814,"l":18.46,"n":454,"o":18.54,"t":"2026-10-14T19:00:00Z","v":193856,"vw":18.525717},{"c":18.59,"h":18.625,"l":18.5601,"n":397,"o":18.59,"t":"2026-10-14T19:15:00Z","v":136997,"vw":18.601558},{"c":18.56,"h":18.6,"l":18.53,"n":385,"o":18.59,"t":"2026-10-14T19:30:00Z","v":131586,"vw":18.569165},{"c":18.6,"h":18.62,"l":18.55,"n":1541,"o":18.5656,"t":"2026-10-14T19:45:00Z","v":490184,"vw":18.589803},{"c":18.66,"h":18.67,"l":18.6,"n":129,"o":18.61,"t":"2026-10-14T20:00:00Z","v":30145,"vw":18.631077},{"c":18.6495,"h":18.679,"l":18.6495,"n":44,"o":18.66,"t":"2026-10-14T20:15:00Z","v":8419,"vw":18.657691},{"c":18.5704,"h":18.65,"l":18.5704,"n":55,"o":18.64,"t":"2026-10-14T20:30:00Z","v":7800,"vw":18.630887},{"c":18.59,"h":18.61,"l":18.53,"n":57,"o":18.5705,"t":"2026-10-14T20:45:00Z","v":8616,"vw":18.561123},{"c":18.5261,"h":18.68,"l":18.5261,"n":42,"o":18.57,"t":"2026-10-14T21:00:00Z","v":2916,"vw":18.568964},{"c":18.54,"h":18.56,"l":18.54,"n":13,"o":18.56,"t":"2026-10-14T21:15:00Z","v":1574,"vw":18.558462},{"c":18.6,"h":18.63,"l":18.55,"n":21,"o":18.55,"t":"2026-10-14T21:30:00Z","v":1473,"vw":18.59561},{"c":18.57,"h":18.6997,"l":18.55,"n":17,"o":18.57,"t":"2026-10-14T21:45:00Z","v":6472,"vw":18.602174},{"c":18.51,"h":18.6,"l":18.48,"n":111,"o":18.6,"t":"2026-10-14T22:00:00Z","v":7141,"vw":18.539076},{"c":18.52,"h":18.5363,"l":18.45,"n":53,"o":18.51,"t":"2026-10-14T22:15:00Z","v":14748,"vw":18.478491},{"c":18.42,"h":18.52,"l":18.41,"n":96,"o":18.52,"t":"2026-10-14T22:30:00Z","v":12137,"vw":18.46533},{"c":18.48,"h":18.51,"l":18.43,"n":48,"o":18.43,"t":"2026-10-14T22:45:00Z","v":4322,"vw":18.498913},{"c":18.52,"h":18.53,"l":18.44,"n":72,"o":18.52,"t":"2026-10-14T23:00:00Z","v":8166,"vw":18.494197},{"c":18.456,"h":18.479,"l":18.45,"n":34,"o":18.45,"t":"2026-10-14T23:15:00Z","v":8115,"vw":18.45547},{"c":18.5196,"h":18.5196,"l":18.4107,"n":38,"o":18.45,"t":"2026-10-14T23:30:00Z","v":6503,"vw":18.447538},{"c":18.5897,"h":18.5897,"l":18.45,"n":39,"o":18.4505,"t":"2026-10-14T23:45:00Z","v":5581,"vw":18.507176},{"c":18.38,"h":18.55,"l":18,"n":1192,"o":18.46,"t":"2026-10-15T08:00:00Z","v":212159,"vw":18.297987},{"c":18.36,"h":18.37,"l":18.31,"n":89,"o":18.35,"t":"2026-10-15T08:15:00Z","v":40882,"vw":18.336968},{"c":18.33,"h":18.4,"l":18.33,"n":67,"o":18.35,"t":"2026-10-15T08:30:00Z","v":40926,"vw":18.359614},{"c":18.38,"h":18.4,"l":18.33,"n":63,"o":18.33,"t":"2026-10-15T08:45:00Z","v":25260,"vw":18.36967},{"c":18.42,"h":18.42,"l":18.38,"n":81,"o":18.42,"t":"2026-10-15T09:00:00Z","v":45418,"vw":18.403549},{"c":18.36,"h":18.41,"l":18.34,"n":100,"o":18.41,"t":"2026-10-15T09:15:00Z","v":20077,"vw":18.370331},{"c":18.35,"h":18.39,"l":18.34,"n":76,"o":18.35,"t":"2026-10-15T09:30:00Z","v":16178,"vw":18.361937},{"c":18.35,"h":18.39,"l":18.315,"n":86,"o":18.33,"t":"2026-10-15T09:45:00Z","v":41037,"vw":18.351918},{"c":18.28,"h":18.35,"l":18.27,"n":66,"o":18.35,"t":"2026-10-15T10:00:00Z","v":16691,"vw":18.289242},{"c":18.24,"h":18.31,"l":18.24,"n":19,"o":18.28,"t":"2026-10-15T10:15:00Z","v":3193,"vw":18.282311},{"c":18.19,"h":18.32,"l":18.18,"n":153,"o":18.25,"t":"2026-10-15T10:30:00Z","v":39122,"vw":18.253471},{"c":18.25,"h":18.26,"l":18.17,"n":77,"o":18.19,"t":"2026-10-15T10:45:00Z","v":27092,"vw":18.206767},{"c":18.26,"h":18.2695,"l":18.17,"n":178,"o":18.25,"t":"2026-10-15T11:00:00Z","v":29219,"vw":18.207508},{"c":18.26,"h":18.28,"l":18.22,"n":172,"o":18.25,"t":"2026-10-15T11:15:00Z","v":57229,"vw":18.257094},{"c":18.3,"h":18.33,"l":18.23,"n":207,"o":18.26,"t":"2026-10-15T11:30:00Z","v":104485,"vw":18.29698},{"c":18.26,"h":18.3,"l":18.25,"n":84,"o":18.28,"t":"2026-10-15T11:45:00Z","v":19059,"vw":18.274909},{"c":18.23,"h":18.24,"l":18.18,"n":137,"o":18.23,"t":"2026-10-15T12:00:00Z","v":27850,"vw":18.209147},{"c":18.29,"h":18.32,"l":18.23,"n":199,"o":18.23,"t":"2026-10-15T12:15:00Z","v":68012,"vw":18.257887},{"c":18.22,"h":18.2815,"l":18.06,"n":510,"o":18.26,"t":"2026-10-15T12:30:00Z","v":115050,"vw":18.214722},{"c":18.03,"h":18.23,"l":18.03,"n":296,"o":18.19,"t":"2026-10-15T12:45:00Z","v":139473,"vw":18.111053},{"c":18.02,"h":18.07,"l":17.95,"n":364,"o":18.03,"t":"2026-10-15T13:00:00Z","v":92617,"vw":18.021035},{"c":17.9,"h":18.02,"l":17.88,"n":429,"o":18.02,"t":"2026-10-15T13:15:00Z","v":147042,"vw":17.94183},{"c":18.12,"h":18.135,"l":17.8,"n":2999,"o":17.88,"t":"2026-10-15T13:30:00Z","v":827524,"vw":17.962979},{"c":17.8814,"h":18.145,"l":17.69,"n":2110,"o":18.12,"t":"2026-10-15T13:45:00Z","v":697816,"vw":17.906062},{"c":18.28,"h":18.425,"l":17.8383,"n":2203,"o":17.875,"t":"2026-10-15T14:00:00Z","v":661305,"vw":18.218936},{"c":18.33,"h":18.4179,"l":18.24,"n":964,"o":18.2899,"t":"2026-10-15T14:15:00Z","v":296562,"vw":18.353005},{"c":18.48,"h":18.53,"l":18.26,"n":928,"o":18.305,"t":"2026-10-15T14:30:00Z","v":412499,"vw":18.450495},{"c":18.66,"h":18.72,"l":18.45,"n":1302,"o":18.48,"t":"2026-10-15T14:45:00Z","v":497963,"vw":18.605632},{"c":18.85,"h":18.87,"l":18.595,"n":1505,"o":18.65,"t":"2026-10-15T15:00:00Z","v":548291,"vw":18.76809},{"c":18.8716,"h":18.89,"l":18.795,"n":898,"o":18.85,"t":"2026-10-15T15:15:00Z","v":212790,"vw":18.847867},{"c":18.89,"h":19,"l":18.8179,"n":969,"o":18.88,"t":"2026-10-15T15:30:00Z","v":331550,"vw":18.902874},{"c":18.9,"h":18.945,"l":18.83,"n":582,"o":18.88,"t":"2026-10-15T15:45:00Z","v":205223,"vw":18.890891},{"c":18.92,"h":18.95,"l":18.84,"n":739,"o":18.895,"t":"2026-10-15T16:00:00Z","v":319724,"vw":18.905857},{"c":18.75,"h":18.92,"l":18.73,"n":612,"o":18.915,"t":"2026-10-15T16:15:00Z","v":247020,"vw":18.823637},{"c":18.77,"h":18.78,"l":18.685,"n":474,"o":18.75,"t":"2026-10-15T16:30:00Z","v":177209,"vw":18.743276},{"c":18.7698,"h":18.8399,"l":18.725,"n":391,"o":18.77,"t":"2026-10-15T16:45:00Z","v":172029,"vw":18.782957},{"c":18.8435,"h":18.845,"l":18.73,"n":246,"o":18.765,"t":"2026-10-15T17:00:00Z","v":87074,"vw":18.790041},{"c":18.87,"h":18.99,"l":18.85,"n":921,"o":18.85,"t":"2026-10-15T17:15:00Z","v":503993,"vw":18.923072},{"c":18.905,"h":18.945,"l":18.85,"n":717,"o":18.865,"t":"2026-10-15T17:30:00Z","v":349470,"vw":18.883477},{"c":18.88,"h":18.93,"l":18.87,"n":667,"o":18.91,"t":"2026-10-15T17:45:00Z","v":299103,"vw":18.900699},{"c":18.75,"h":18.875,"l":18.74,"n":654,"o":18.875,"t":"2026-10-15T18:00:00Z","v":401698,"vw":18.798385},{"c":18.78,"h":18.79,"l":18.72,"n":524,"o":18.75,"t":"2026-10-15T18:15:00Z","v":292718,"vw":18.753554},{"c":18.835,"h":18.84,"l":18.78,"n":615,"o":18.78,"t":"2026-10-15T18:30:00Z","v":661317,"vw":18.809018},{"c":18.86,"h":18.865,"l":18.82,"n":679,"o":18.835,"t":"2026-10-15T18:45:00Z","v":416757,"vw":18.842525},{"c":18.895,"h":18.9199,"l":18.86,"n":527,"o":18.86,"t":"2026-10-15T19:00:00Z","v":274737,"vw":18.888253},{"c":18.9,"h":18.96,"l":18.8986,"n":365,"o":18.9,"t":"2026-10-15T19:15:00Z","v":198153,"vw":18.933412},{"c":18.879968,"h":18.895,"l":18.84,"n":370,"o":18.895,"t":"2026-10-15T19:30:00Z","v":140985,"vw":18.874649},{"c":18.85,"h":18.9003,"l":18.84,"n":932,"o":18.87,"t":"2026-10-15T19:45:00Z","v":265711,"vw":18.872326},{"c":18.8,"h":18.8601,"l":18.8,"n":73,"o":18.84,"t":"2026-10-15T20:00:00Z","v":16179,"vw":18.841881},{"c":18.8666,"h":18.8692,"l":18.83,"n":34,"o":18.83,"t":"2026-10-15T20:15:00Z","v":4603,"vw":18.860509},{"c":18.859,"h":18.88,"l":18.84,"n":29,"o":18.86,"t":"2026-10-15T20:30:00Z","v":3361,"vw":18.854041},{"c":18.68,"h":18.859,"l":18.68,"n":165,"o":18.83,"t":"2026-10-15T20:45:00Z","v":31042,"vw":18.730547},{"c":18.7573,"h":18.79,"l":18.6911,"n":27,"o":18.6911,"t":"2026-10-15T21:00:00Z","v":4938,"vw":18.75226},{"c":18.85,"h":18.85,"l":18.76,"n":21,"o":18.77,"t":"2026-10-15T21:15:00Z","v":3171,"vw":18.801343},{"c":18.82,"h":18.84,"l":18.82,"n":5,"o":18.84,"t":"2026-10-15T21:30:00Z","v":286,"vw":18.828696},{"c":18.88,"h":18.92,"l":18.8186,"n":21,"o":18.92,"t":"2026-10-15T21:45:00Z","v":6590,"vw":18.890195},{"c":18.8994,"h":18.94,"l":18.88,"n":30,"o":18.88,"t":"2026-10-15T22:00:00Z","v":12651,"vw":18.910812},{"c":18.9461,"h":18.96,"l":18.87,"n":31,"o":18.87,"t":"2026-10-15T22:15:00Z","v":10863,"vw":18.942586},{"c":18.9,"h":18.95,"l":18.9,"n":22,"o":18.92,"t":"2026-10-15T22:30:00Z","v":10096,"vw":18.906912},{"c":18.88,"h":18.91,"l":18.88,"n":21,"o":18.9,"t":"2026-10-15T22:45:00Z","v":4513,"vw":18.897522},{"c":18.78,"h":18.88,"l":18.78,"n":60,"o":18.88,"t":"2026-10-15T23:00:00Z","v":15095,"vw":18.82823},{"c":18.72,"h":18.751,"l":18.72,"n":6,"o":18.751,"t":"2026-10-15T23:15:00Z","v":14086,"vw":18.721756},{"c":18.7981,"h":18.82,"l":18.7981,"n":8,"o":18.82,"t":"2026-10-15T23:30:00Z","v":930,"vw":18.801487},{"c":18.78,"h":18.8,"l":18.75,"n":9,"o":18.79,"t":"2026-10-15T23:45:00Z","v":1119,"vw":18.779809},{"c":18.81,"h":18.85,"l":18.65,"n":571,"o":18.82,"t":"2026-10-16T08:00:00Z","v":126777,"vw":18.74528},{"c":18.77,"h":18.8,"l":18.75,"n":40,"o":18.8,"t":"2026-10-16T08:15:00Z","v":9643,"vw":18.764888},{"c":18.82,"h":18.83,"l":18.77,"n":44,"o":18.78,"t":"2026-10-16T08:30:00Z","v":9949,"vw":18.801961},{"c":18.8,"h":18.85,"l":18.8,"n":61,"o":18.83,"t":"2026-10-16T08:45:00Z","v":14910,"vw":18.828782},{"c":18.78,"h":18.79,"l":18.76,"n":21,"o":18.76,"t":"2026-10-16T09:00:00Z","v":4335,"vw":18.778692},{"c":18.75,"h":18.76,"l":18.73,"n":27,"o":18.74,"t":"2026-10-16T09:15:00Z","v":2748,"vw":18.749876},{"c":18.73,"h":18.75,"l":18.71,"n":67,"o":18.7395,"t":"2026-10-16T09:30:00Z","v":7699,"vw":18.728545},{"c":18.69,"h":18.75,"l":18.69,"n":22,"o":18.73,"t":"2026-10-16T09:45:00Z","v":4117,"vw":18.738945},{"c":18.6395,"h":18.68,"l":18.6,"n":94,"o":18.68,"t":"2026-10-16T10:00:00Z","v":35017,"vw":18.612722},{"c":18.67,"h":18.69,"l":18.63,"n":15,"o":18.63,"t":"2026-10-16T10:15:00Z","v":1722,"vw":18.667879},{"c":18.79,"h":18.8,"l":18.69,"n":70,"o":18.69,"t":"2026-10-16T10:30:00Z","v":39796,"vw":18.788275},{"c":18.78,"h":18.78,"l":18.74,"n":76,"o":18.74,"t":"2026-10-16T10:45:00Z","v":50688,"vw":18.761995},{"c":18.99,"h":19.02,"l":18.76,"n":214,"o":18.76,"t":"2026-10-16T11:00:00Z","v":130112,"vw":18.905432},{"c":19.07,"h":19.11,"l":18.93,"n":329,"o":18.99,"t":"2026-10-16T11:15:00Z","v":164024,"vw":19.03121},{"c":19,"h":19.08,"l":19,"n":209,"o":19.07,"t":"2026-10-16T11:30:00Z","v":65310,"vw":19.027678},{"c":18.96,"h":19,"l":18.9595,"n":85,"o":18.99,"t":"2026-10-16T11:45:00Z","v":25828,"vw":18.979148},{"c":18.8,"h":18.9611,"l":18.8,"n":228,"o":18.96,"t":"2026-10-16T12:00:00Z","v":66558,"vw":18.872652},{"c":18.82,"h":18.8399,"l":18.74,"n":71,"o":18.77,"t":"2026-10-16T12:15:00Z","v":22182,"vw":18.796381},{"c":18.79,"h":18.86,"l":18.79,"n":58,"o":18.8287,"t":"2026-10-16T12:30:00Z","v":44892,"vw":18.818356},{"c":18.68,"h":18.7715,"l":18.67,"n":97,"o":18.7715,"t":"2026-10-16T12:45:00Z","v":23843,"vw":18.740417},{"c":18.68,"h":18.7005,"l":18.64,"n":121,"o":18.7005,"t":"2026-10-16T13:00:00Z","v":74752,"vw":18.657253},{"c":18.66,"h":18.69,"l":18.64,"n":178,"o":18.68,"t":"2026-10-16T13:15:00Z","v":98799,"vw":18.654951},{"c":18.66,"h":18.7001,"l":18.55,"n":1497,"o":18.675,"t":"2026-10-16T13:30:00Z","v":435599,"vw":18.602584},{"c":18.665,"h":18.75,"l":18.505,"n":1207,"o":18.65,"t":"2026-10-16T13:45:00Z","v":633565,"vw":18.646821},{"c":18.77,"h":18.78,"l":18.5911,"n":793,"o":18.67,"t":"2026-10-16T14:00:00Z","v":367036,"vw":18.662972},{"c":18.84,"h":18.9,"l":18.75,"n":752,"o":18.775,"t":"2026-10-16T14:15:00Z","v":293328,"vw":18.826379},{"c":18.815,"h":18.9,"l":18.81,"n":445,"o":18.82,"t":"2026-10-16T14:30:00Z","v":128846,"vw":18.853249},{"c":18.64,"h":18.87,"l":18.63,"n":671,"o":18.82,"t":"2026-10-16T14:45:00Z","v":267328,"vw":18.754992},{"c":18.54,"h":18.65,"l":18.42,"n":1057,"o":18.64,"t":"2026-10-16T15:00:00Z","v":351865,"vw":18.535355},{"c":18.475,"h":18.5528,"l":18.4,"n":701,"o":18.53,"t":"2026-10-16T15:15:00Z","v":268724,"vw":18.501095},{"c":18.51,"h":18.52,"l":18.47,"n":405,"o":18.47,"t":"2026-10-16T15:30:00Z","v":147464,"vw":18.505541},{"c":18.345,"h":18.53,"l":18.34,"n":770,"o":18.5,"t":"2026-10-16T15:45:00Z","v":274948,"vw":18.424454},{"c":18.48,"h":18.48,"l":18.31,"n":866,"o":18.345,"t":"2026-10-16T16:00:00Z","v":402668,"vw":18.386117},{"c":18.505,"h":18.51,"l":18.425,"n":534,"o":18.49,"t":"2026-10-16T16:15:00Z","v":274026,"vw":18.46964},{"c":18.46,"h":18.505,"l":18.415,"n":412,"o":18.505,"t":"2026-10-16T16:30:00Z","v":179274,"vw":18.459672},{"c":18.39,"h":18.48,"l":18.365,"n":328,"o":18.47,"t":"2026-10-16T16:45:00Z","v":88897,"vw":18.414142},{"c":18.2799,"h":18.41,"l":18.24,"n":698,"o":18.405,"t":"2026-10-16T17:00:00Z","v":220850,"vw":18.312311},{"c":18.155,"h":18.27,"l":18.11,"n":823,"o":18.27,"t":"2026-10-16T17:15:00Z","v":321967,"vw":18.15376},{"c":18.43,"h":18.55,"l":18.155,"n":1792,"o":18.16,"t":"2026-10-16T17:30:00Z","v":910364,"vw":18.389041},{"c":18.29,"h":18.45,"l":18.27,"n":530,"o":18.4299,"t":"2026-10-16T17:45:00Z","v":212946,"vw":18.380512},{"c":18.3397,"h":18.36,"l":18.265,"n":468,"o":18.28,"t":"2026-10-16T18:00:00Z","v":180094,"vw":18.307481},{"c":18.37,"h":18.39,"l":18.28,"n":452,"o":18.34,"t":"2026-10-16T18:15:00Z","v":160829,"vw":18.349006},{"c":18.235,"h":18.41,"l":18.165,"n":1297,"o":18.365,"t":"2026-10-16T18:30:00Z","v":543826,"vw":18.252482},{"c":18.26,"h":18.33,"l":18.15,"n":1566,"o":18.23,"t":"2026-10-16T18:45:00Z","v":967780,"vw":18.239665},{"c":18.3828,"h":18.3828,"l":18.191,"n":737,"o":18.26,"t":"2026-10-16T19:00:00Z","v":331147,"vw":18.267687},{"c":18.4693,"h":18.525,"l":18.34,"n":562,"o":18.39,"t":"2026-10-16T19:15:00Z","v":212994,"vw":18.429355},{"c":18.365,"h":18.48,"l":18.355,"n":439,"o":18.47,"t":"2026-10-16T19:30:00Z","v":139947,"vw":18.414219},{"c":18.46,"h":18.505,"l":18.37,"n":1066,"o":18.37,"t":"2026-10-16T19:45:00Z","v":381996,"vw":18.441912},{"c":18.4534,"h":18.52,"l":18.44,"n":110,"o":18.4601,"t":"2026-10-16T20:00:00Z","v":31635,"vw":18.474768},{"c":18.48,"h":18.529,"l":18.4608,"n":32,"o":18.48,"t":"2026-10-16T20:15:00Z","v":11811,"vw":18.478974},{"c":18.54,"h":18.54,"l":18.5,"n":14,"o":18.5,"t":"2026-10-16T20:30:00Z","v":2197,"vw":18.510696},{"c":18.51,"h":18.5344,"l":18.49,"n":31,"o":18.49,"t":"2026-10-16T20:45:00Z","v":7090,"vw":18.512442},{"c":18.48,"h":18.54,"l":18.31,"n":148,"o":18.54,"t":"2026-10-16T21:00:00Z","v":172683,"vw":18.421366},{"c":18.54,"h":18.54,"l":18.48,"n":13,"o":18.48,"t":"2026-10-16T21:15:00Z","v":6251,"vw":18.511659},{"c":18.51,"h":18.51,"l":18.49,"n":41,"o":18.49,"t":"2026-10-16T21:30:00Z","v":1573,"vw":18.498999},{"c":18.49,"h":18.52,"l":18.44,"n":60,"o":18.52,"t":"2026-10-16T21:45:00Z","v":10549,"vw":18.491664},{"c":18.46,"h":18.49,"l":18.46,"n":13,"o":18.49,"t":"2026-10-16T22:00:00Z","v":2949,"vw":18.488481},{"c":18.524,"h":18.524,"l":18.46,"n":22,"o":18.46,"t":"2026-10-16T22:15:00Z","v":2811,"vw":18.48158},{"c":18.48,"h":18.5,"l":18.46,"n":22,"o":18.46,"t":"2026-10-16T22:30:00Z","v":1599,"vw":18.474736},{"c":18.59,"h":18.59,"l":18.45,"n":14,"o":18.4763,"t":"2026-10-16T22:45:00Z","v":1676,"vw":18.513747},{"c":18.54,"h":18.54,"l":18.54,"n":3,"o":18.54,"t":"2026-10-16T23:00:00Z","v":395,"vw":18.54},{"c":18.5785,"h":18.58,"l":18.48,"n":21,"o":18.5414,"t":"2026-10-16T23:15:00Z","v":1742,"vw":18.52791},{"c":18.53,"h":18.6,"l":18.52,"n":17,"o":18.55,"t":"2026-10-16T23:30:00Z","v":5014,"vw":18.547413},{"c":18.51,"h":18.5189,"l":18.4,"n":11,"o":18.5189,"t":"2026-10-16T23:45:00Z","v":754,"vw":18.468698},{"c":19.01,"h":19.19,"l":18.88,"n":585,"o":19,"t":"2026-10-19T08:00:00Z","v":45887,"vw":19.008599},{"c":19.0393,"h":19.1,"l":19,"n":59,"o":19,"t":"2026-10-19T08:15:00Z","v":9698,"vw":19.049045},{"c":19.08,"h":19.12,"l":19.03,"n":86,"o":19.04,"t":"2026-10-19T08:30:00Z","v":37680,"vw":19.071695},{"c":19.06,"h":19.1,"l":19.03,"n":55,"o":19.08,"t":"2026-10-19T08:45:00Z","v":18093,"vw":19.067946},{"c":19.06,"h":19.06,"l":19.01,"n":53,"o":19.01,"t":"2026-10-19T09:00:00Z","v":23149,"vw":19.050482},{"c":19.13,"h":19.13,"l":19.05,"n":83,"o":19.05,"t":"2026-10-19T09:15:00Z","v":22178,"vw":19.09016},{"c":19.14,"h":19.18,"l":19.13,"n":120,"o":19.13,"t":"2026-10-19T09:30:00Z","v":36541,"vw":19.150607},{"c":19.04,"h":19.14,"l":19.04,"n":42,"o":19.14,"t":"2026-10-19T09:45:00Z","v":15060,"vw":19.107321},{"c":19,"h":19.09,"l":19,"n":43,"o":19.02,"t":"2026-10-19T10:00:00Z","v":23716,"vw":19.00742},{"c":18.81,"h":18.99,"l":18.8,"n":76,"o":18.99,"t":"2026-10-19T10:15:00Z","v":12328,"vw":18.890835},{"c":18.86,"h":18.88,"l":18.73,"n":215,"o":18.81,"t":"2026-10-19T10:30:00Z","v":89180,"vw":18.786924},{"c":18.85,"h":18.88,"l":18.82,"n":63,"o":18.84,"t":"2026-10-19T10:45:00Z","v":15415,"vw":18.855885},{"c":18.75,"h":18.85,"l":18.74,"n":150,"o":18.85,"t":"2026-10-19T11:00:00Z","v":62585,"vw":18.800193},{"c":18.77,"h":18.78,"l":18.73,"n":92,"o":18.759,"t":"2026-10-19T11:15:00Z","v":21635,"vw":18.766256},{"c":18.8,"h":18.81,"l":18.71,"n":112,"o":18.759,"t":"2026-10-19T11:30:00Z","v":27098,"vw":18.749836},{"c":18.82,"h":18.85,"l":18.78,"n":82,"o":18.8015,"t":"2026-10-19T11:45:00Z","v":73791,"vw":18.803172},{"c":18.9,"h":18.9,"l":18.81,"n":164,"o":18.81,"t":"2026-10-19T12:00:00Z","v":86881,"vw":18.843993},{"c":18.92,"h":18.95,"l":18.89,"n":121,"o":18.9115,"t":"2026-10-19T12:15:00Z","v":39692,"vw":18.92189},{"c":18.94,"h":18.97,"l":18.93,"n":146,"o":18.93,"t":"2026-10-19T12:30:00Z","v":61657,"vw":18.947689},{"c":18.93,"h":18.95,"l":18.89,"n":117,"o":18.93,"t":"2026-10-19T12:45:00Z","v":88353,"vw":18.91709},{"c":18.91,"h":19.01,"l":18.91,"n":127,"o":18.94,"t":"2026-10-19T13:00:00Z","v":31872,"vw":18.958672},{"c":18.89,"h":18.9508,"l":18.88,"n":172,"o":18.91,"t":"2026-10-19T13:15:00Z","v":60583,"vw":18.930839},{"c":18.8,"h":18.9,"l":18.73,"n":1636,"o":18.9,"t":"2026-10-19T13:30:00Z","v":575382,"vw":18.830203},{"c":18.715,"h":18.87,"l":18.675,"n":773,"o":18.79,"t":"2026-10-19T13:45:00Z","v":230349,"vw":18.757071},{"c":18.75,"h":18.75,"l":18.535,"n":1231,"o":18.71,"t":"2026-10-19T14:00:00Z","v":330043,"vw":18.621581},{"c":18.69,"h":18.78,"l":18.64,"n":536,"o":18.78,"t":"2026-10-19T14:15:00Z","v":152679,"vw":18.713424},{"c":18.65,"h":18.7,"l":18.59,"n":615,"o":18.7,"t":"2026-10-19T14:30:00Z","v":160033,"vw":18.628342},{"c":18.79,"h":18.91,"l":18.6601,"n":685,"o":18.67,"t":"2026-10-19T14:45:00Z","v":174155,"vw":18.790053},{"c":18.755,"h":18.805,"l":18.73,"n":480,"o":18.7904,"t":"2026-10-19T15:00:00Z","v":107931,"vw":18.768116},{"c":18.82,"h":18.9,"l":18.7305,"n":662,"o":18.75,"t":"2026-10-19T15:15:00Z","v":259311,"vw":18.838616},{"c":18.68,"h":18.82,"l":18.68,"n":582,"o":18.82,"t":"2026-10-19T15:30:00Z","v":132215,"vw":18.734613},{"c":18.62,"h":18.695,"l":18.595,"n":708,"o":18.67,"t":"2026-10-19T15:45:00Z","v":277533,"vw":18.6564},{"c":18.67,"h":18.68,"l":18.53,"n":742,"o":18.6126,"t":"2026-10-19T16:00:00Z","v":250399,"vw":18.607076},{"c":18.66,"h":18.6898,"l":18.62,"n":347,"o":18.6723,"t":"2026-10-19T16:15:00Z","v":115271,"vw":18.650525},{"c":18.66,"h":18.67,"l":18.625,"n":359,"o":18.655,"t":"2026-10-19T16:30:00Z","v":255183,"vw":18.649476},{"c":18.635,"h":18.6672,"l":18.62,"n":201,"o":18.66,"t":"2026-10-19T16:45:00Z","v":61350,"vw":18.642661},{"c":18.61,"h":18.68,"l":18.61,"n":238,"o":18.64,"t":"2026-10-19T17:00:00Z","v":59310,"vw":18.641555},{"c":18.64,"h":18.68,"l":18.605,"n":271,"o":18.63,"t":"2026-10-19T17:15:00Z","v":97589,"vw":18.646034},{"c":18.64,"h":18.68,"l":18.59,"n":453,"o":18.63,"t":"2026-10-19T17:30:00Z","v":161988,"vw":18.631186},{"c":18.62,"h":18.63,"l":18.57,"n":383,"o":18.63,"t":"2026-10-19T17:45:00Z","v":132340,"vw":18.606943},{"c":18.66,"h":18.7199,"l":18.62,"n":432,"o":18.62,"t":"2026-10-19T18:00:00Z","v":193580,"vw":18.688704},{"c":18.56,"h":18.67,"l":18.55,"n":228,"o":18.65,"t":"2026-10-19T18:15:00Z","v":56744,"vw":18.592581},{"c":18.62,"h":18.63,"l":18.57,"n":245,"o":18.5741,"t":"2026-10-19T18:30:00Z","v":95511,"vw":18.603085},{"c":18.63,"h":18.67,"l":18.615,"n":215,"o":18.615,"t":"2026-10-19T18:45:00Z","v":51923,"vw":18.646602},{"c":18.6,"h":18.64,"l":18.585,"n":234,"o":18.635,"t":"2026-10-19T19:00:00Z","v":57042,"vw":18.6168},{"c":18.64,"h":18.66,"l":18.6,"n":260,"o":18.605,"t":"2026-10-19T19:15:00Z","v":50387,"vw":18.63217},{"c":18.6871,"h":18.69,"l":18.61,"n":206,"o":18.63,"t":"2026-10-19T19:30:00Z","v":33555,"vw":18.64855},{"c":18.6,"h":18.69,"l":18.56,"n":653,"o":18.69,"t":"2026-10-19T19:45:00Z","v":343521,"vw":18.58641},{"c":18.6485,"h":18.66,"l":18.59,"n":59,"o":18.6,"t":"2026-10-19T20:00:00Z","v":12751,"vw":18.613387},{"c":18.66,"h":18.67,"l":18.6589,"n":23,"o":18.66,"t":"2026-10-19T20:15:00Z","v":3732,"vw":18.66324},{"c":18.66,"h":18.67,"l":18.65,"n":13,"o":18.65,"t":"2026-10-19T20:30:00Z","v":4429,"vw":18.664323},{"c":18.64,"h":18.66,"l":18.61,"n":31,"o":18.66,"t":"2026-10-19T20:45:00Z","v":9080,"vw":18.643541},{"c":18.7,"h":18.7,"l":18.66,"n":13,"o":18.68,"t":"2026-10-19T21:00:00Z","v":3098,"vw":18.681804},{"c":18.7,"h":18.75,"l":18.7,"n":12,"o":18.7402,"t":"2026-10-19T21:15:00Z","v":1219,"vw":18.723232},{"c":18.66,"h":18.66,"l":18.65,"n":5,"o":18.65,"t":"2026-10-19T21:45:00Z","v":2901,"vw":18.65069},{"c":18.73,"h":18.73,"l":18.68,"n":32,"o":18.69,"t":"2026-10-19T22:00:00Z","v":12437,"vw":18.702521},{"c":18.7536,"h":18.77,"l":18.71,"n":22,"o":18.73,"t":"2026-10-19T22:15:00Z","v":6845,"vw":18.755943},{"c":18.69,"h":18.7,"l":18.69,"n":8,"o":18.7,"t":"2026-10-19T22:30:00Z","v":2384,"vw":18.69937},{"c":18.68,"h":18.7,"l":18.68,"n":19,"o":18.7,"t":"2026-10-19T22:45:00Z","v":8912,"vw":18.695688},{"c":18.6608,"h":18.69,"l":18.6608,"n":32,"o":18.68,"t":"2026-10-19T23:00:00Z","v":8386,"vw":18.680769},{"c":18.72,"h":18.72,"l":18.65,"n":41,"o":18.65,"t":"2026-10-19T23:15:00Z","v":3286,"vw":18.658179},{"c":18.63,"h":18.66,"l":18.63,"n":37,"o":18.66,"t":"2026-10-19T23:45:00Z","v":9209,"vw":18.640804},{"c":18.379,"h":18.79,"l":18.37,"n":591,"o":18.68,"t":"2026-10-20T08:00:00Z","v":124947,"vw":18.552046},{"c":18.43,"h":18.45,"l":18.38,"n":25,"o":18.38,"t":"2026-10-20T08:15:00Z","v":10639,"vw":18.398936},{"c":18.43,"h":18.46,"l":18.4,"n":37,"o":18.4,"t":"2026-10-20T08:30:00Z","v":9919,"vw":18.426204},{"c":18.42,"h":18.43,"l":18.37,"n":140,"o":18.43,"t":"2026-10-20T08:45:00Z","v":44807,"vw":18.401631},{"c":18.37,"h":18.45,"l":18.37,"n":148,"o":18.42,"t":"2026-10-20T09:00:00Z","v":50756,"vw":18.397032},{"c":18.38,"h":18.45,"l":18.36,"n":98,"o":18.37,"t":"2026-10-20T09:15:00Z","v":31733,"vw":18.399143},{"c":18.3705,"h":18.39,"l":18.35,"n":64,"o":18.39,"t":"2026-10-20T09:30:00Z","v":16590,"vw":18.367783},{"c":18.42,"h":18.42,"l":18.33,"n":81,"o":18.36,"t":"2026-10-20T09:45:00Z","v":26133,"vw":18.354763},{"c":18.4691,"h":18.47,"l":18.41,"n":56,"o":18.41,"t":"2026-10-20T10:00:00Z","v":21752,"vw":18.439901},{"c":18.46,"h":18.47,"l":18.42,"n":62,"o":18.46,"t":"2026-10-20T10:15:00Z","v":20150,"vw":18.451478},{"c":18.41,"h":18.459,"l":18.41,"n":42,"o":18.459,"t":"2026-10-20T10:30:00Z","v":12389,"vw":18.431497},{"c":18.44,"h":18.45,"l":18.42,"n":48,"o":18.43,"t":"2026-10-20T10:45:00Z","v":10896,"vw":18.436109},{"c":18.46,"h":18.48,"l":18.42,"n":82,"o":18.44,"t":"2026-10-20T11:00:00Z","v":81760,"vw":18.44476},{"c":18.42,"h":18.46,"l":18.4,"n":25,"o":18.46,"t":"2026-10-20T11:15:00Z","v":3696,"vw":18.423609},{"c":18.47,"h":18.49,"l":18.4,"n":59,"o":18.42,"t":"2026-10-20T11:30:00Z","v":19601,"vw":18.470352},{"c":18.4,"h":18.44,"l":18.39,"n":67,"o":18.44,"t":"2026-10-20T11:45:00Z","v":13435,"vw":18.406606},{"c":18.35,"h":18.43,"l":18.33,"n":398,"o":18.43,"t":"2026-10-20T12:00:00Z","v":91099,"vw":18.362346},{"c":18.448,"h":18.5,"l":18.35,"n":117,"o":18.35,"t":"2026-10-20T12:15:00Z","v":31327,"vw":18.443206},{"c":18.48,"h":18.5,"l":18.38,"n":113,"o":18.42,"t":"2026-10-20T12:30:00Z","v":57088,"vw":18.439741},{"c":18.4886,"h":18.53,"l":18.46,"n":79,"o":18.51,"t":"2026-10-20T12:45:00Z","v":49713,"vw":18.490076},{"c":18.37,"h":18.46,"l":18.37,"n":97,"o":18.46,"t":"2026-10-20T13:00:00Z","v":25548,"vw":18.395817},{"c":18.37,"h":18.43,"l":18.37,"n":97,"o":18.4,"t":"2026-10-20T13:15:00Z","v":47301,"vw":18.395748},{"c":18.4902,"h":18.54,"l":18.33,"n":1262,"o":18.36,"t":"2026-10-20T13:30:00Z","v":322128,"vw":18.436883},{"c":18.725,"h":18.74,"l":18.4714,"n":697,"o":18.48,"t":"2026-10-20T13:45:00Z","v":312915,"vw":18.61575},{"c":19.2499,"h":19.255,"l":18.7,"n":1610,"o":18.72,"t":"2026-10-20T14:00:00Z","v":588001,"vw":19.051475},{"c":19.125,"h":19.3,"l":19.05,"n":1269,"o":19.28,"t":"2026-10-20T14:15:00Z","v":472145,"vw":19.154588},{"c":19.21,"h":19.31,"l":19.09,"n":934,"o":19.12,"t":"2026-10-20T14:30:00Z","v":373071,"vw":19.21228},{"c":19.27,"h":19.33,"l":19.135,"n":843,"o":19.2,"t":"2026-10-20T14:45:00Z","v":262606,"vw":19.20814},{"c":18.86,"h":19.27,"l":18.77,"n":1533,"o":19.26,"t":"2026-10-20T15:00:00Z","v":794273,"vw":19.020295},{"c":18.89,"h":18.96,"l":18.78,"n":745,"o":18.83,"t":"2026-10-20T15:15:00Z","v":396483,"vw":18.897622},{"c":18.89,"h":18.9899,"l":18.84,"n":484,"o":18.8901,"t":"2026-10-20T15:30:00Z","v":199178,"vw":18.905862},{"c":18.95,"h":18.95,"l":18.82,"n":330,"o":18.88,"t":"2026-10-20T15:45:00Z","v":119014,"vw":18.867802},{"c":18.91,"h":18.98,"l":18.84,"n":467,"o":18.95,"t":"2026-10-20T16:00:00Z","v":221321,"vw":18.921372},{"c":18.885,"h":18.935,"l":18.8199,"n":321,"o":18.91,"t":"2026-10-20T16:15:00Z","v":192986,"vw":18.84986},{"c":18.925,"h":18.99,"l":18.89,"n":338,"o":18.89,"t":"2026-10-20T16:30:00Z","v":138810,"vw":18.953518},{"c":19.02,"h":19.055,"l":18.925,"n":448,"o":18.94,"t":"2026-10-20T16:45:00Z","v":399069,"vw":19.026429},{"c":19.04,"h":19.08,"l":18.97,"n":437,"o":19.015,"t":"2026-10-20T17:00:00Z","v":380129,"vw":19.027815},{"c":19.02,"h":19.055,"l":19.01,"n":197,"o":19.05,"t":"2026-10-20T17:15:00Z","v":87145,"vw":19.034537},{"c":19.04,"h":19.0699,"l":18.99,"n":233,"o":19.01,"t":"2026-10-20T17:30:00Z","v":143628,"vw":19.026671},{"c":19.045,"h":19.095,"l":19.01,"n":211,"o":19.0591,"t":"2026-10-20T17:45:00Z","v":64546,"vw":19.065076},{"c":18.9714,"h":19.04,"l":18.965,"n":238,"o":19.04,"t":"2026-10-20T18:00:00Z","v":88332,"vw":18.985194},{"c":18.92,"h":18.985,"l":18.895,"n":268,"o":18.975,"t":"2026-10-20T18:15:00Z","v":105592,"vw":18.942524},{"c":18.8724,"h":18.93,"l":18.87,"n":206,"o":18.92,"t":"2026-10-20T18:30:00Z","v":80633,"vw":18.897676},{"c":18.91,"h":18.92,"l":18.87,"n":185,"o":18.87,"t":"2026-10-20T18:45:00Z","v":52056,"vw":18.898003},{"c":18.9,"h":18.9185,"l":18.89,"n":189,"o":18.905,"t":"2026-10-20T19:00:00Z","v":41616,"vw":18.904983},{"c":18.86,"h":18.925,"l":18.83,"n":334,"o":18.9,"t":"2026-10-20T19:15:00Z","v":137188,"vw":18.85751},{"c":18.9399,"h":18.945,"l":18.84,"n":293,"o":18.85,"t":"2026-10-20T19:30:00Z","v":84128,"vw":18.9026},{"c":18.92,"h":18.9577,"l":18.91,"n":574,"o":18.935,"t":"2026-10-20T19:45:00Z","v":166342,"vw":18.934926},{"c":18.95,"h":18.967,"l":18.92,"n":60,"o":18.93,"t":"2026-10-20T20:00:00Z","v":10448,"vw":18.939128},{"c":18.94,"h":18.95,"l":18.92,"n":18,"o":18.95,"t":"2026-10-20T20:15:00Z","v":4816,"vw":18.929415},{"c":18.985,"h":19,"l":18.96,"n":19,"o":18.96,"t":"2026-10-20T20:30:00Z","v":5098,"vw":18.985732},{"c":19.04,"h":19.04,"l":19,"n":34,"o":19,"t":"2026-10-20T20:45:00Z","v":9309,"vw":19.031642},{"c":19.06,"h":19.0838,"l":19.01,"n":36,"o":19.05,"t":"2026-10-20T21:00:00Z","v":4050,"vw":19.050853},{"c":19.05,"h":19.1,"l":19,"n":47,"o":19.1,"t":"2026-10-20T21:15:00Z","v":15857,"vw":19.071266},{"c":19.05,"h":19.1,"l":19.0155,"n":12,"o":19.08,"t":"2026-10-20T21:30:00Z","v":2237,"vw":19.050728},{"c":19.1,"h":19.1,"l":19.02,"n":18,"o":19.02,"t":"2026-10-20T21:45:00Z","v":2842,"vw":19.071742},{"c":19.1531,"h":19.19,"l":19.09,"n":49,"o":19.09,"t":"2026-10-20T22:00:00Z","v":5387,"vw":19.132484},{"c":19.18,"h":19.1895,"l":19.14,"n":52,"o":19.18,"t":"2026-10-20T22:15:00Z","v":7094,"vw":19.171128},{"c":19.14,"h":19.15,"l":19.1162,"n":25,"o":19.1381,"t":"2026-10-20T22:30:00Z","v":2949,"vw":19.132943},{"c":19.19,"h":19.22,"l":19.13,"n":34,"o":19.14,"t":"2026-10-20T22:45:00Z","v":11917,"vw":19.177406},{"c":19.14,"h":19.15,"l":19.1113,"n":11,"o":19.15,"t":"2026-10-20T23:00:00Z","v":8454,"vw":19.148261},{"c":19.08,"h":19.14,"l":19.08,"n":52,"o":19.14,"t":"2026-10-20T23:15:00Z","v":11603,"vw":19.096086},{"c":19.12,"h":19.12,"l":19.08,"n":12,"o":19.09,"t":"2026-10-20T23:30:00Z","v":1407,"vw":19.091176},{"c":19.16,"h":19.16,"l":19.13,"n":20,"o":19.13,"t":"2026-10-20T23:45:00Z","v":13280,"vw":19.156497},{"c":19.18,"h":19.21,"l":18.91,"n":394,"o":18.91,"t":"2026-10-21T08:00:00Z","v":67867,"vw":19.050187},{"c":19.21,"h":19.26,"l":19.16,"n":65,"o":19.18,"t":"2026-10-21T08:15:00Z","v":17275,"vw":19.218006},{"c":19.28,"h":19.3,"l":19.16,"n":93,"o":19.2098,"t":"2026-10-21T08:30:00Z","v":31977,"vw":19.241836},{"c":19.2295,"h":19.4395,"l":19.2295,"n":142,"o":19.28,"t":"2026-10-21T08:45:00Z","v":40648,"vw":19.302051},{"c":19.35,"h":19.35,"l":19.21,"n":106,"o":19.23,"t":"2026-10-21T09:00:00Z","v":43111,"vw":19.285673},{"c":19.37,"h":19.4,"l":19.34,"n":62,"o":19.39,"t":"2026-10-21T09:15:00Z","v":15160,"vw":19.360625},{"c":19.3,"h":19.4,"l":19.3,"n":102,"o":19.37,"t":"2026-10-21T09:30:00Z","v":37670,"vw":19.378531},{"c":19.3195,"h":19.33,"l":19.28,"n":81,"o":19.28,"t":"2026-10-21T09:45:00Z","v":26933,"vw":19.312256},{"c":19.26,"h":19.31,"l":19.26,"n":52,"o":19.31,"t":"2026-10-21T10:00:00Z","v":22045,"vw":19.275103},{"c":19.24,"h":19.27,"l":19.2101,"n":90,"o":19.25,"t":"2026-10-21T10:15:00Z","v":55769,"vw":19.245204},{"c":19.31,"h":19.31,"l":19.24,"n":78,"o":19.24,"t":"2026-10-21T10:30:00Z","v":40105,"vw":19.253138},{"c":19.28,"h":19.32,"l":19.28,"n":15,"o":19.3195,"t":"2026-10-21T10:45:00Z","v":3721,"vw":19.316021},{"c":19.31,"h":19.34,"l":19.27,"n":62,"o":19.27,"t":"2026-10-21T11:00:00Z","v":18166,"vw":19.300589},{"c":19.34,"h":19.36,"l":19.29,"n":74,"o":19.3,"t":"2026-10-21T11:15:00Z","v":22495,"vw":19.312623},{"c":19.33,"h":19.38,"l":19.3,"n":75,"o":19.3303,"t":"2026-10-21T11:30:00Z","v":32504,"vw":19.343536},{"c":19.34,"h":19.38,"l":19.32,"n":61,"o":19.32,"t":"2026-10-21T11:45:00Z","v":28950,"vw":19.354183},{"c":19.37,"h":19.38,"l":19.33,"n":112,"o":19.34,"t":"2026-10-21T12:00:00Z","v":61903,"vw":19.359383},{"c":19.41,"h":19.41,"l":19.3595,"n":121,"o":19.37,"t":"2026-10-21T12:15:00Z","v":49786,"vw":19.382512},{"c":19.39,"h":19.42,"l":19.33,"n":85,"o":19.3785,"t":"2026-10-21T12:30:00Z","v":14998,"vw":19.385832},{"c":19.35,"h":19.4,"l":19.3299,"n":84,"o":19.3985,"t":"2026-10-21T12:45:00Z","v":24434,"vw":19.36307},{"c":19.49,"h":19.52,"l":19.3495,"n":245,"o":19.3495,"t":"2026-10-21T13:00:00Z","v":66611,"vw":19.457736},{"c":19.44,"h":19.52,"l":19.43,"n":368,"o":19.48,"t":"2026-10-21T13:15:00Z","v":241126,"vw":19.490398},{"c":19.42,"h":19.45,"l":19.22,"n":1635,"o":19.44,"t":"2026-10-21T13:30:00Z","v":363365,"vw":19.343892},{"c":19.5,"h":19.56,"l":19.39,"n":1608,"o":19.435,"t":"2026-10-21T13:45:00Z","v":605779,"vw":19.497065},{"c":19.535,"h":19.57,"l":19.3977,"n":1362,"o":19.505,"t":"2026-10-21T14:00:00Z","v":369704,"vw":19.491281},{"c":19.545,"h":19.665,"l":19.505,"n":1393,"o":19.5498,"t":"2026-10-21T14:15:00Z","v":500523,"vw":19.601412},{"c":19.7,"h":19.74,"l":19.54,"n":1169,"o":19.555,"t":"2026-10-21T14:30:00Z","v":363103,"vw":19.673993},{"c":19.87,"h":19.94,"l":19.67,"n":2076,"o":19.69,"t":"2026-10-21T14:45:00Z","v":1021605,"vw":19.841648},{"c":19.93,"h":19.99,"l":19.8,"n":1380,"o":19.87,"t":"2026-10-21T15:00:00Z","v":584390,"vw":19.902853},{"c":19.785,"h":19.9399,"l":19.76,"n":913,"o":19.93,"t":"2026-10-21T15:15:00Z","v":374768,"vw":19.832464},{"c":19.815,"h":19.91,"l":19.79,"n":591,"o":19.79,"t":"2026-10-21T15:30:00Z","v":173125,"vw":19.854963},{"c":19.845,"h":19.8799,"l":19.78,"n":386,"o":19.825,"t":"2026-10-21T15:45:00Z","v":103182,"vw":19.83137},{"c":19.875,"h":19.9,"l":19.825,"n":421,"o":19.85,"t":"2026-10-21T16:00:00Z","v":111116,"vw":19.870678},{"c":19.9396,"h":19.94,"l":19.87,"n":513,"o":19.8774,"t":"2026-10-21T16:15:00Z","v":244645,"vw":19.92204},{"c":19.93,"h":20.035,"l":19.875,"n":969,"o":19.94,"t":"2026-10-21T16:30:00Z","v":301420,"vw":19.962297},{"c":19.865,"h":19.94,"l":19.8451,"n":348,"o":19.925,"t":"2026-10-21T16:45:00Z","v":118181,"vw":19.891449},{"c":19.805,"h":19.872,"l":19.775,"n":350,"o":19.86,"t":"2026-10-21T17:00:00Z","v":161786,"vw":19.82047},{"c":19.8599,"h":19.865,"l":19.8,"n":298,"o":19.8,"t":"2026-10-21T17:15:00Z","v":107351,"vw":19.839758},{"c":19.875,"h":19.9221,"l":19.86,"n":294,"o":19.87,"t":"2026-10-21T17:30:00Z","v":48071,"vw":19.890569},{"c":19.9,"h":19.9,"l":19.885,"n":60,"o":19.8851,"t":"2026-10-21T17:45:00Z","v":12871,"vw":19.892241}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.051228571428571436,"strike":21.422142857142855,"iv":0.7500118571428571,"gamma":0.1580807142857143,"theta":-0.048034,"vega":0.002586857142857143,"rho":0.00011572233606493611,"breakevenPct":7.906389088298652},{"delta":0.15,"premium":0.07980000000000001,"strike":21.065,"iv":0.713369,"gamma":0.22129500000000002,"theta":-0.061034,"vega":0.003444,"rho":0.00017114941105256294,"breakevenPct":6.25527638190956},{"delta":0.2,"premium":0.11882494831150932,"strike":20.85906271536871,"iv":0.7155508614748449,"gamma":0.2578868366643694,"theta":-0.07250454858718125,"vega":0.004050999310820124,"rho":0.00022532689127701373,"breakevenPct":5.416520923016192},{"delta":0.25,"premium":0.16017574086836664,"strike":20.686767746381804,"iv":0.7263709855272226,"gamma":0.2885553411440386,"theta":-0.08363480358373535,"vega":0.004602343211578222,"rho":0.0002792263443047676,"breakevenPct":4.758509986181774},{"delta":0.3,"premium":0.20152653342522397,"strike":20.5144727773949,"iv":0.7371911095796002,"gamma":0.31922384562370776,"theta":-0.09476505858028944,"vega":0.00515368711233632,"rho":0.0003331257973325215,"breakevenPct":4.1004990493473565},{"delta":0.35,"premium":0.2459172126265634,"strike":20.36360929124479,"iv":0.7224969029184038,"gamma":0.3422586063132817,"theta":-0.09709118522930316,"vega":0.005390946992257296,"rho":0.00038638228739940267,"breakevenPct":3.565459818449007},{"delta":0.4,"premium":0.2905866587254318,"strike":20.214711137581894,"iv":0.7054629541393687,"gamma":0.3645933293627159,"theta":-0.09860994639666468,"vega":0.005599404407385348,"rho":0.00043957981579738294,"breakevenPct":3.041697468881039},{"delta":0.45,"premium":0.3352561048243001,"strike":20.065812983919,"iv":0.6884290053603335,"gamma":0.38692805241215006,"theta":-0.10012870756402621,"vega":0.0058078618225134,"rho":0.0004927773441953632,"breakevenPct":2.5179351193130715},{"delta":0.5,"premium":0.39428571428571424,"strike":19.928571428571427,"iv":0.6807714285714286,"gamma":0.3919285714285714,"theta":-0.09958571428571429,"vega":0.005828571428571429,"rho":0.0005452027422707271,"breakevenPct":2.1249102656137917},{"delta":0.55,"premium":0.4646902201740911,"strike":19.800563236047108,"iv":0.6805410138248847,"gamma":0.3831984126984127,"theta":-0.09740957501280081,"vega":0.005700563236047107,"rho":0.0005970165245708291,"breakevenPct":1.8354445036241178},{"delta":0.6,"premium":0.5350947260624679,"strike":19.672555043522785,"iv":0.680310599078341,"gamma":0.374468253968254,"theta":-0.09523343573988735,"vega":0.005572555043522786,"rho":0.0006488303068709308,"breakevenPct":1.5459787416344444},{"delta":0.65,"premium":0.6054992319508448,"strike":19.544546850998465,"iv":0.6800801843317973,"gamma":0.36573809523809525,"theta":-0.09305729646697387,"vega":0.005444546850998464,"rho":0.0007006440891710327,"breakevenPct":1.2565129796447705},{"delta":0.7,"premium":0.715322909585316,"strike":19.389191026512577,"iv":0.6897290278721958,"gamma":0.33790095173351464,"theta":-0.08800061182868797,"vega":0.00506757307953773,"rho":0.0007505735669084485,"breakevenPct":1.0277082215974545},{"delta":0.75,"premium":0.8461862678450034,"strike":19.219238613188306,"iv":0.7046508497620666,"gamma":0.2998656016315432,"theta":-0.08140645819170632,"vega":0.0045577158395649214,"rho":0.0007994973115357192,"breakevenPct":0.8312808092126232},{"delta":0.8,"premium":0.9770496261046908,"strike":19.04928619986404,"iv":0.7195726716519375,"gamma":0.26183025152957173,"theta":-0.07481230455472468,"vega":0.0040478585995921135,"rho":0.0008484210561629899,"breakevenPct":0.6348533968277918},{"delta":0.85,"premium":1.1168958185683913,"strike":18.874202693125444,"iv":0.689808929836995,"gamma":0.21492260807937638,"theta":-0.06014415308291993,"vega":0.0032710134656272153,"rho":0.0008978635575859856,"breakevenPct":0.4577814657981732},{"delta":0.9,"premium":1.2604110559886605,"strike":18.69702338766832,"iv":0.6417933380581148,"gamma":0.16439107016300497,"theta":-0.04217817150956768,"vega":0.0023851169383416015,"rho":0.000947517945587517,"breakevenPct":0.2886152947587112}],"put":[{"delta":0.1,"premium":0.059402573529411765,"strike":18.420036764705884,"iv":0.828296875,"gamma":0.1432049632352941,"theta":-0.05279356617647059,"vega":0.0025240808823529413,"rho":-0.0001235504397293821,"breakevenPct":7.735506577002661},{"delta":0.15,"premium":0.09335240274599542,"strike":18.736270022883296,"iv":0.7919189931350115,"gamma":0.19813524027459953,"theta":-0.06598157894736842,"vega":0.0033615560640732267,"rho":-0.00018295907834588195,"breakevenPct":6.316996883732159},{"delta":0.2,"premium":0.1286424282855237,"strike":19.013008672448297,"iv":0.7587360907271514,"gamma":0.2496192795196798,"theta":-0.07754002668445631,"vega":0.0041338225483655774,"rho":-0.00024217582411986934,"breakevenPct":5.103687215262429},{"delta":0.25,"premium":0.17534022681787859,"strike":19.179786524349566,"iv":0.7566346897931955,"gamma":0.278071581054036,"theta":-0.08574549699799866,"vega":0.004567444963308873,"rho":-0.00030119344069679107,"breakevenPct":4.500269861649804},{"delta":0.3,"premium":0.2220380253502335,"strike":19.346564376250832,"iv":0.7545332888592395,"gamma":0.30652388258839225,"theta":-0.09395096731154104,"vega":0.005001067378252169,"rho":-0.00036021105727371283,"breakevenPct":3.896852508037179},{"delta":0.35,"premium":0.2703257790368272,"strike":19.511331444759207,"iv":0.7528787535410766,"gamma":0.333171388101983,"theta":-0.10171529745042493,"vega":0.005411331444759207,"rho":-0.0004192776665860045,"breakevenPct":3.311529317977988},{"delta":0.4,"premium":0.3368980169971672,"strike":19.652974504249293,"iv":0.7563631728045326,"gamma":0.33906373937677053,"theta":-0.10440651558073655,"vega":0.005552974504249292,"rho":-0.00047890769235505007,"breakevenPct":2.934289008783288},{"delta":0.45,"premium":0.4034702549575071,"strike":19.794617563739376,"iv":0.7598475920679887,"gamma":0.3449560906515581,"theta":-0.10709773371104817,"vega":0.005694617563739377,"rho":-0.0005385377181240955,"breakevenPct":2.557048699588589},{"delta":0.5,"premium":0.47004249291784705,"strike":19.93626062322946,"iv":0.7633320113314448,"gamma":0.35084844192634557,"theta":-0.10978895184135978,"vega":0.005836260623229462,"rho":-0.000598167743893141,"breakevenPct":2.179808390393889},{"delta":0.55,"premium":0.5554091754494732,"strike":20.08524488530688,"iv":0.7683268443893366,"gamma":0.3456915685058896,"theta":-0.10934624922504649,"vega":0.005780657160570365,"rho":-0.0006588521562943643,"breakevenPct":1.8601220610180396},{"delta":0.6,"premium":0.6561531308121513,"strike":20.24023558586485,"iv":0.7745574705517669,"gamma":0.3314944203347799,"theta":-0.10633942963422195,"vega":0.005563670179789213,"rho":-0.0007203992486673692,"breakevenPct":1.5875253514939769},{"delta":0.65,"premium":0.7568970861748296,"strike":20.395226286422815,"iv":0.7807880967141971,"gamma":0.31729727216367015,"theta":-0.10333261004339739,"vega":0.005346683199008059,"rho":-0.0007819463410403742,"breakevenPct":1.3149286419699138},{"delta":0.7,"premium":1.1338294314381265,"strike":20.770903010033443,"iv":1.0044856187290967,"gamma":0.24615083612040142,"theta":-0.12627725752508356,"vega":0.005091638795986622,"rho":-0.0008590851983314397,"breakevenPct":1.321238298515981},{"delta":0.75,"premium":1.9438247011952186,"strike":21.54382470119522,"iv":1.4643509960159362,"gamma":0.147598406374502,"theta":-0.16934980079681275,"vega":0.004673705179282869,"rho":-0.0009611509576297824,"breakevenPct":1.507537688442197},{"delta":0.8,"premium":4.897921323777812,"strike":24.375004298871826,"iv":2.8136806427120553,"gamma":0.06746320760721115,"theta":-0.2814379709177936,"vega":0.004216161334957822,"rho":-0.0011923029094994412,"breakevenPct":2.125211180432078},{"delta":0.85,"premium":12.364111300738386,"strike":31.764111300738385,"iv":5.034603320546904,"gamma":0.030772607384780062,"theta":-0.42200098966672517,"vega":0.003510280178328527,"rho":-0.0016759506153648297,"breakevenPct":2.512562814070352},{"delta":0.9,"premium":7.28081590490741,"strike":26.974668224653175,"iv":2.880508120986223,"gamma":0.04930296768612474,"theta":-0.194588788681609,"vega":0.0026121296135406488,"rho":-0.0014425365955177123,"breakevenPct":1.0359179912272882}]},"raw":{"call":[{"delta":0.1,"premium":0.051228571428571436,"strike":21.422142857142855,"iv":0.7500118571428571,"gamma":0.1580807142857143,"theta":-0.048034,"vega":0.002586857142857143,"rho":0.00011572233606493611,"breakevenPct":7.906389088298652},{"delta":0.15,"premium":0.07980000000000001,"strike":21.065,"iv":0.713369,"gamma":0.22129500000000002,"theta":-0.061034,"vega":0.003444,"rho":0.00017114941105256294,"breakevenPct":6.25527638190956},{"delta":0.2,"premium":0.11882494831150932,"strike":20.85906271536871,"iv":0.7155508614748449,"gamma":0.2578868366643694,"theta":-0.07250454858718125,"vega":0.004050999310820124,"rho":0.00022532689127701373,"breakevenPct":5.416520923016192},{"delta":0.25,"premium":0.16017574086836664,"strike":20.686767746381804,"iv":0.7263709855272226,"gamma":0.2885553411440386,"theta":-0.08363480358373535,"vega":0.004602343211578222,"rho":0.0002792263443047676,"breakevenPct":4.758509986181774},{"delta":0.3,"premium":0.20152653342522397,"strike":20.5144727773949,"iv":0.7371911095796002,"gamma":0.31922384562370776,"theta":-0.09476505858028944,"vega":0.00515368711233632,"rho":0.0003331257973325215,"breakevenPct":4.1004990493473565},{"delta":0.35,"premium":0.2459172126265634,"strike":20.36360929124479,"iv":0.7224969029184038,"gamma":0.3422586063132817,"theta":-0.09709118522930316,"vega":0.005390946992257296,"rho":0.00038638228739940267,"breakevenPct":3.565459818449007},{"delta":0.4,"premium":0.2905866587254318,"strike":20.214711137581894,"iv":0.7054629541393687,"gamma":0.3645933293627159,"theta":-0.09860994639666468,"vega":0.005599404407385348,"rho":0.00043957981579738294,"breakevenPct":3.041697468881039},{"delta":0.45,"premium":0.3352561048243001,"strike":20.065812983919,"iv":0.6884290053603335,"gamma":0.38692805241215006,"theta":-0.10012870756402621,"vega":0.0058078618225134,"rho":0.0004927773441953632,"breakevenPct":2.5179351193130715},{"delta":0.5,"premium":0.39428571428571424,"strike":19.928571428571427,"iv":0.6807714285714286,"gamma":0.3919285714285714,"theta":-0.09958571428571429,"vega":0.005828571428571429,"rho":0.0005452027422707271,"breakevenPct":2.1249102656137917},{"delta":0.55,"premium":0.4646902201740911,"strike":19.800563236047108,"iv":0.6805410138248847,"gamma":0.3831984126984127,"theta":-0.09740957501280081,"vega":0.005700563236047107,"rho":0.0005970165245708291,"breakevenPct":1.8354445036241178},{"delta":0.6,"premium":0.5350947260624679,"strike":19.672555043522785,"iv":0.680310599078341,"gamma":0.374468253968254,"theta":-0.09523343573988735,"vega":0.005572555043522786,"rho":0.0006488303068709308,"breakevenPct":1.5459787416344444},{"delta":0.65,"premium":0.6054992319508448,"strike":19.544546850998465,"iv":0.6800801843317973,"gamma":0.36573809523809525,"theta":-0.09305729646697387,"vega":0.005444546850998464,"rho":0.0007006440891710327,"breakevenPct":1.2565129796447705},{"delta":0.7,"premium":0.715322909585316,"strike":19.389191026512577,"iv":0.6897290278721958,"gamma":0.33790095173351464,"theta":-0.08800061182868797,"vega":0.00506757307953773,"rho":0.0007505735669084485,"breakevenPct":1.0277082215974545},{"delta":0.75,"premium":0.8461862678450034,"strike":19.219238613188306,"iv":0.7046508497620666,"gamma":0.2998656016315432,"theta":-0.08140645819170632,"vega":0.0045577158395649214,"rho":0.0007994973115357192,"breakevenPct":0.8312808092126232},{"delta":0.8,"premium":0.9770496261046908,"strike":19.04928619986404,"iv":0.7195726716519375,"gamma":0.26183025152957173,"theta":-0.07481230455472468,"vega":0.0040478585995921135,"rho":0.0008484210561629899,"breakevenPct":0.6348533968277918},{"delta":0.85,"premium":1.1168958185683913,"strike":18.874202693125444,"iv":0.689808929836995,"gamma":0.21492260807937638,"theta":-0.06014415308291993,"vega":0.0032710134656272153,"rho":0.0008978635575859856,"breakevenPct":0.4577814657981732},{"delta":0.9,"premium":1.2604110559886605,"strike":18.69702338766832,"iv":0.6417933380581148,"gamma":0.16439107016300497,"theta":-0.04217817150956768,"vega":0.0023851169383416015,"rho":0.000947517945587517,"breakevenPct":0.2886152947587112}],"put":[{"delta":0.1,"premium":0.059402573529411765,"strike":18.420036764705884,"iv":0.828296875,"gamma":0.1432049632352941,"theta":-0.05279356617647059,"vega":0.0025240808823529413,"rho":-0.0001235504397293821,"breakevenPct":7.735506577002661},{"delta":0.15,"premium":0.09335240274599542,"strike":18.736270022883296,"iv":0.7919189931350115,"gamma":0.19813524027459953,"theta":-0.06598157894736842,"vega":0.0033615560640732267,"rho":-0.00018295907834588195,"breakevenPct":6.316996883732159},{"delta":0.2,"premium":0.1286424282855237,"strike":19.013008672448297,"iv":0.7587360907271514,"gamma":0.2496192795196798,"theta":-0.07754002668445631,"vega":0.0041338225483655774,"rho":-0.00024217582411986934,"breakevenPct":5.103687215262429},{"delta":0.25,"premium":0.17534022681787859,"strike":19.179786524349566,"iv":0.7566346897931955,"gamma":0.278071581054036,"theta":-0.08574549699799866,"vega":0.004567444963308873,"rho":-0.00030119344069679107,"breakevenPct":4.500269861649804},{"delta":0.3,"premium":0.2220380253502335,"strike":19.346564376250832,"iv":0.7545332888592395,"gamma":0.30652388258839225,"theta":-0.09395096731154104,"vega":0.005001067378252169,"rho":-0.00036021105727371283,"breakevenPct":3.896852508037179},{"delta":0.35,"premium":0.2703257790368272,"strike":19.511331444759207,"iv":0.7528787535410766,"gamma":0.333171388101983,"theta":-0.10171529745042493,"vega":0.005411331444759207,"rho":-0.0004192776665860045,"breakevenPct":3.311529317977988},{"delta":0.4,"premium":0.3368980169971672,"strike":19.652974504249293,"iv":0.7563631728045326,"gamma":0.33906373937677053,"theta":-0.10440651558073655,"vega":0.005552974504249292,"rho":-0.00047890769235505007,"breakevenPct":2.934289008783288},{"delta":0.45,"premium":0.4034702549575071,"strike":19.794617563739376,"iv":0.7598475920679887,"gamma":0.3449560906515581,"theta":-0.10709773371104817,"vega":0.005694617563739377,"rho":-0.0005385377181240955,"breakevenPct":2.557048699588589},{"delta":0.5,"premium":0.47004249291784705,"strike":19.93626062322946,"iv":0.7633320113314448,"gamma":0.35084844192634557,"theta":-0.10978895184135978,"vega":0.005836260623229462,"rho":-0.000598167743893141,"breakevenPct":2.179808390393889},{"delta":0.55,"premium":0.5554091754494732,"strike":20.08524488530688,"iv":0.7683268443893366,"gamma":0.3456915685058896,"theta":-0.10934624922504649,"vega":0.005780657160570365,"rho":-0.0006588521562943643,"breakevenPct":1.8601220610180396},{"delta":0.6,"premium":0.6561531308121513,"strike":20.24023558586485,"iv":0.7745574705517669,"gamma":0.3314944203347799,"theta":-0.10633942963422195,"vega":0.005563670179789213,"rho":-0.0007203992486673692,"breakevenPct":1.5875253514939769},{"delta":0.65,"premium":0.7568970861748296,"strike":20.395226286422815,"iv":0.7807880967141971,"gamma":0.31729727216367015,"theta":-0.10333261004339739,"vega":0.005346683199008059,"rho":-0.0007819463410403742,"breakevenPct":1.3149286419699138},{"delta":0.7,"premium":1.1338294314381265,"strike":20.770903010033443,"iv":1.0044856187290967,"gamma":0.24615083612040142,"theta":-0.12627725752508356,"vega":0.005091638795986622,"rho":-0.0008590851983314397,"breakevenPct":1.321238298515981},{"delta":0.75,"premium":1.9438247011952186,"strike":21.54382470119522,"iv":1.4643509960159362,"gamma":0.147598406374502,"theta":-0.16934980079681275,"vega":0.004673705179282869,"rho":-0.0009611509576297824,"breakevenPct":1.507537688442197},{"delta":0.8,"premium":4.897921323777812,"strike":24.375004298871826,"iv":2.8136806427120553,"gamma":0.06746320760721115,"theta":-0.2814379709177936,"vega":0.004216161334957822,"rho":-0.0011923029094994412,"breakevenPct":2.125211180432078},{"delta":0.85,"premium":12.364111300738386,"strike":31.764111300738385,"iv":5.034603320546904,"gamma":0.030772607384780062,"theta":-0.42200098966672517,"vega":0.003510280178328527,"rho":-0.0016759506153648297,"breakevenPct":2.512562814070352},{"delta":0.9,"premium":7.28081590490741,"strike":26.974668224653175,"iv":2.880508120986223,"gamma":0.04930296768612474,"theta":-0.194588788681609,"vega":0.0026121296135406488,"rho":-0.0014425365955177123,"breakevenPct":1.0359179912272882}]}},"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"}}