{"symbol":"FDUS","url":"https://intraalpha.com/companies/FDUS","capturedAt":"2026-10-23T17:37:37.911Z","state":"ready","quote":{"symbol":"FDUS","last_price":18.335,"prev_close":18.67,"regular_close":18.335,"change":-0.335,"change_pct":-1.7943,"regular_change":-0.335,"regular_change_pct":-1.7943,"extended_change":0,"extended_change_pct":0,"bid":18.32,"ask":18.35,"bid_size":600,"ask_size":200,"volume":103654,"vwap":18.435058,"open":18.72,"high":18.72,"low":18.335,"close":18.335,"trade_count":1994,"last_trade_at":"2026-10-23T17:36:54.176668107Z","last_quote_at":"2026-10-23T17:37:14.978880579Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FDUS","fetched_at":"2026-10-23T17:37:37.263356+00:00","name":"Fidus Investment Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Fidus Investment Corp (FDUS) is a publicly-traded business development company dedicated to offering tailored debt and equity investment solutions for lower middle-market enterprises across various sectors. The firm employs a disciplined investment strategy that emphasizes high current income and capital appreciation while maintaining a strong focus on credit quality and proactive portfolio management. As a regulated investment company, FDUS is committed to transparency and compliance, positioning itself as a trusted partner for growth-oriented businesses. With a robust track record of consistent returns, FDUS represents an attractive opportunity for institutional investors looking to enhance yield amidst a competitive market landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":742517000,"ebitda":null,"pe_ratio":8.98,"peg_ratio":3.521,"book_value":19.46,"dividend_per_share":1.72,"dividend_yield":0.094,"eps":2.08,"revenue_ttm":170432000,"gross_profit_ttm":170432000,"profit_margin":0.454,"operating_margin_ttm":0.683,"return_on_assets_ttm":0.0546,"return_on_equity_ttm":0.108,"quarterly_earnings_growth":-0.269,"quarterly_revenue_growth":0.088,"analyst_target_price":21.5,"analyst_number":1,"beta":0.733,"fifty_two_week_high":20.32,"fifty_two_week_low":15.95,"fifty_day_ma":19.34,"two_hundred_day_ma":18.99,"shares_outstanding":39770600,"forward_pe":10.48,"price_to_sales":4.357,"price_to_book":1.05,"ev_to_revenue":13.51,"ev_to_ebitda":10.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:37.263356+00:00"},"optionObservedAt":"2026-10-23T17:31:00.625Z","bars":[{"c":19.445,"h":19.51,"l":19.375,"n":15,"o":19.47,"t":"2026-10-16T13:30:00Z","v":2365,"vw":19.455263},{"c":19.31,"h":19.4,"l":19.3,"n":134,"o":19.3767,"t":"2026-10-16T13:35:00Z","v":13362,"vw":19.361172},{"c":19.305,"h":19.32,"l":19.305,"n":34,"o":19.315,"t":"2026-10-16T13:40:00Z","v":4770,"vw":19.313591},{"c":19.395,"h":19.395,"l":19.3,"n":57,"o":19.31,"t":"2026-10-16T13:45:00Z","v":9213,"vw":19.361302},{"c":19.4,"h":19.43,"l":19.4,"n":18,"o":19.4101,"t":"2026-10-16T13:50:00Z","v":3231,"vw":19.419567},{"c":19.395,"h":19.4,"l":19.385,"n":12,"o":19.4,"t":"2026-10-16T13:55:00Z","v":1201,"vw":19.388182},{"c":19.34,"h":19.35,"l":19.33,"n":30,"o":19.35,"t":"2026-10-16T14:00:00Z","v":3072,"vw":19.341893},{"c":19.41,"h":19.42,"l":19.385,"n":14,"o":19.42,"t":"2026-10-16T14:05:00Z","v":2144,"vw":19.40868},{"c":19.41,"h":19.41,"l":19.41,"n":4,"o":19.41,"t":"2026-10-16T14:15:00Z","v":2179,"vw":19.41},{"c":19.43,"h":19.43,"l":19.355,"n":68,"o":19.41,"t":"2026-10-16T14:20:00Z","v":5858,"vw":19.39547},{"c":19.43,"h":19.44,"l":19.43,"n":5,"o":19.44,"t":"2026-10-16T14:25:00Z","v":653,"vw":19.436},{"c":19.405,"h":19.405,"l":19.39,"n":14,"o":19.39,"t":"2026-10-16T14:30:00Z","v":907,"vw":19.395012},{"c":19.37,"h":19.4,"l":19.37,"n":47,"o":19.4,"t":"2026-10-16T14:40:00Z","v":4760,"vw":19.39475},{"c":19.36,"h":19.385,"l":19.36,"n":44,"o":19.37,"t":"2026-10-16T14:45:00Z","v":3508,"vw":19.377224},{"c":19.365,"h":19.37,"l":19.365,"n":9,"o":19.37,"t":"2026-10-16T14:50:00Z","v":427,"vw":19.366667},{"c":19.35,"h":19.35,"l":19.35,"n":19,"o":19.35,"t":"2026-10-16T14:55:00Z","v":513,"vw":19.35},{"c":19.3579,"h":19.3581,"l":19.35,"n":17,"o":19.3581,"t":"2026-10-16T15:00:00Z","v":392,"vw":19.355333},{"c":19.37,"h":19.38,"l":19.36,"n":41,"o":19.36,"t":"2026-10-16T15:05:00Z","v":2641,"vw":19.376261},{"c":19.38,"h":19.4,"l":19.36,"n":166,"o":19.37,"t":"2026-10-16T15:10:00Z","v":17196,"vw":19.379501},{"c":19.35,"h":19.38,"l":19.35,"n":68,"o":19.375,"t":"2026-10-16T15:15:00Z","v":3939,"vw":19.36066},{"c":19.3301,"h":19.345,"l":19.33,"n":17,"o":19.345,"t":"2026-10-16T15:20:00Z","v":1206,"vw":19.338655},{"c":19.35,"h":19.35,"l":19.345,"n":36,"o":19.35,"t":"2026-10-16T15:25:00Z","v":1683,"vw":19.347273},{"c":19.34,"h":19.35,"l":19.34,"n":15,"o":19.34,"t":"2026-10-16T15:30:00Z","v":891,"vw":19.343334},{"c":19.34,"h":19.34,"l":19.3319,"n":14,"o":19.34,"t":"2026-10-16T15:35:00Z","v":1015,"vw":19.338883},{"c":19.3389,"h":19.36,"l":19.3389,"n":73,"o":19.35,"t":"2026-10-16T15:40:00Z","v":4408,"vw":19.351044},{"c":19.3,"h":19.34,"l":19.3,"n":36,"o":19.34,"t":"2026-10-16T15:45:00Z","v":1429,"vw":19.323333},{"c":19.27,"h":19.32,"l":19.27,"n":66,"o":19.3,"t":"2026-10-16T15:50:00Z","v":3505,"vw":19.299878},{"c":19.255,"h":19.27,"l":19.25,"n":44,"o":19.25,"t":"2026-10-16T15:55:00Z","v":2951,"vw":19.259921},{"c":19.26,"h":19.27,"l":19.26,"n":17,"o":19.26,"t":"2026-10-16T16:00:00Z","v":532,"vw":19.263077},{"c":19.27,"h":19.27,"l":19.255,"n":49,"o":19.255,"t":"2026-10-16T16:05:00Z","v":1960,"vw":19.266538},{"c":19.25,"h":19.25,"l":19.25,"n":13,"o":19.25,"t":"2026-10-16T16:10:00Z","v":526,"vw":19.25},{"c":19.245,"h":19.25,"l":19.24,"n":27,"o":19.24,"t":"2026-10-16T16:15:00Z","v":830,"vw":19.246238},{"c":19.25,"h":19.25,"l":19.25,"n":4,"o":19.25,"t":"2026-10-16T16:20:00Z","v":154,"vw":19.25},{"c":19.25,"h":19.25,"l":19.25,"n":19,"o":19.25,"t":"2026-10-16T16:25:00Z","v":556,"vw":19.25},{"c":19.23,"h":19.23,"l":19.23,"n":33,"o":19.23,"t":"2026-10-16T16:30:00Z","v":1982,"vw":19.23},{"c":19.22,"h":19.22,"l":19.21,"n":53,"o":19.22,"t":"2026-10-16T16:35:00Z","v":3223,"vw":19.214475},{"c":19.22,"h":19.22,"l":19.21,"n":16,"o":19.21,"t":"2026-10-16T16:40:00Z","v":654,"vw":19.216667},{"c":19.23,"h":19.23,"l":19.21,"n":60,"o":19.21,"t":"2026-10-16T16:45:00Z","v":1838,"vw":19.221},{"c":19.21,"h":19.21,"l":19.21,"n":34,"o":19.21,"t":"2026-10-16T16:55:00Z","v":1179,"vw":19.21},{"c":19.2,"h":19.215,"l":19.2,"n":85,"o":19.205,"t":"2026-10-16T17:00:00Z","v":2541,"vw":19.209046},{"c":19.17,"h":19.2,"l":19.17,"n":34,"o":19.2,"t":"2026-10-16T17:05:00Z","v":2165,"vw":19.192366},{"c":19.16,"h":19.16,"l":19.16,"n":6,"o":19.16,"t":"2026-10-16T17:10:00Z","v":176,"vw":19.16},{"c":19.16,"h":19.16,"l":19.14,"n":49,"o":19.14,"t":"2026-10-16T17:15:00Z","v":1552,"vw":19.152143},{"c":19.17,"h":19.17,"l":19.17,"n":9,"o":19.17,"t":"2026-10-16T17:20:00Z","v":301,"vw":19.17},{"c":19.175,"h":19.18,"l":19.1638,"n":54,"o":19.18,"t":"2026-10-16T17:25:00Z","v":2521,"vw":19.173615},{"c":19.18,"h":19.18,"l":19.171,"n":25,"o":19.171,"t":"2026-10-16T17:30:00Z","v":2622,"vw":19.173375},{"c":19.17,"h":19.18,"l":19.17,"n":30,"o":19.18,"t":"2026-10-16T17:35:00Z","v":823,"vw":19.173846},{"c":19.1735,"h":19.185,"l":19.17,"n":37,"o":19.17,"t":"2026-10-16T17:40:00Z","v":1189,"vw":19.173134},{"c":19.15,"h":19.16,"l":19.15,"n":58,"o":19.16,"t":"2026-10-16T17:45:00Z","v":2281,"vw":19.159231},{"c":19.145,"h":19.15,"l":19.145,"n":20,"o":19.15,"t":"2026-10-16T17:50:00Z","v":549,"vw":19.1475},{"c":19.14,"h":19.14,"l":19.13,"n":35,"o":19.13,"t":"2026-10-16T17:55:00Z","v":1449,"vw":19.1325},{"c":19.11,"h":19.12,"l":19.11,"n":51,"o":19.12,"t":"2026-10-16T18:00:00Z","v":3133,"vw":19.118527},{"c":19.1,"h":19.105,"l":19.1,"n":26,"o":19.1001,"t":"2026-10-16T18:05:00Z","v":2890,"vw":19.10068},{"c":19.06,"h":19.1,"l":19.06,"n":57,"o":19.1,"t":"2026-10-16T18:10:00Z","v":3079,"vw":19.076296},{"c":19.07,"h":19.08,"l":19.06,"n":91,"o":19.065,"t":"2026-10-16T18:15:00Z","v":5997,"vw":19.067931},{"c":19.06,"h":19.06,"l":19.0501,"n":61,"o":19.06,"t":"2026-10-16T18:20:00Z","v":3870,"vw":19.057214},{"c":19.0601,"h":19.07,"l":19.06,"n":40,"o":19.06,"t":"2026-10-16T18:25:00Z","v":2884,"vw":19.066079},{"c":19.06,"h":19.06,"l":19.04,"n":76,"o":19.05,"t":"2026-10-16T18:30:00Z","v":2895,"vw":19.050718},{"c":19.05,"h":19.06,"l":19.05,"n":24,"o":19.06,"t":"2026-10-16T18:35:00Z","v":635,"vw":19.055},{"c":19.05,"h":19.06,"l":19.0401,"n":163,"o":19.05,"t":"2026-10-16T18:40:00Z","v":15020,"vw":19.047017},{"c":19.07,"h":19.07,"l":19.055,"n":70,"o":19.055,"t":"2026-10-16T18:45:00Z","v":4271,"vw":19.062474},{"c":19.03,"h":19.07,"l":19.03,"n":69,"o":19.07,"t":"2026-10-16T18:50:00Z","v":3233,"vw":19.053411},{"c":19.04,"h":19.04,"l":19.04,"n":62,"o":19.04,"t":"2026-10-16T19:00:00Z","v":2718,"vw":19.04},{"c":19.03,"h":19.05,"l":19.03,"n":100,"o":19.05,"t":"2026-10-16T19:05:00Z","v":9412,"vw":19.033746},{"c":19.04,"h":19.045,"l":19.03,"n":69,"o":19.03,"t":"2026-10-16T19:10:00Z","v":2592,"vw":19.03651},{"c":19.0201,"h":19.035,"l":19.0201,"n":53,"o":19.035,"t":"2026-10-16T19:15:00Z","v":2226,"vw":19.027059},{"c":19.01,"h":19.025,"l":19,"n":110,"o":19.025,"t":"2026-10-16T19:20:00Z","v":5719,"vw":19.012852},{"c":19.02,"h":19.02,"l":19.01,"n":99,"o":19.01,"t":"2026-10-16T19:25:00Z","v":6100,"vw":19.015711},{"c":19.011,"h":19.03,"l":19.011,"n":144,"o":19.025,"t":"2026-10-16T19:30:00Z","v":9316,"vw":19.022626},{"c":18.975,"h":19.015,"l":18.96,"n":169,"o":19.015,"t":"2026-10-16T19:35:00Z","v":11981,"vw":18.979526},{"c":18.94,"h":18.98,"l":18.94,"n":82,"o":18.975,"t":"2026-10-16T19:40:00Z","v":5159,"vw":18.959703},{"c":18.965,"h":18.965,"l":18.95,"n":65,"o":18.95,"t":"2026-10-16T19:45:00Z","v":1663,"vw":18.956063},{"c":18.965,"h":18.975,"l":18.96,"n":154,"o":18.97,"t":"2026-10-16T19:50:00Z","v":7605,"vw":18.968848},{"c":18.99,"h":18.99,"l":18.965,"n":294,"o":18.965,"t":"2026-10-16T19:55:00Z","v":16749,"vw":18.980413},{"c":18.98,"h":18.98,"l":18.98,"n":12,"o":18.98,"t":"2026-10-16T20:00:00Z","v":12143,"vw":18.98},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-16T22:05:00Z","v":100,"vw":19.26},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-19T11:00:00Z","v":108,"vw":18.99},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-19T12:20:00Z","v":100,"vw":19.03},{"c":18.98,"h":18.98,"l":18.98,"n":15,"o":18.98,"t":"2026-10-19T13:25:00Z","v":826,"vw":18.98},{"c":18.82,"h":18.9,"l":18.7565,"n":57,"o":18.9,"t":"2026-10-19T13:30:00Z","v":7583,"vw":18.83236},{"c":18.78,"h":18.825,"l":18.78,"n":23,"o":18.825,"t":"2026-10-19T13:35:00Z","v":752,"vw":18.803889},{"c":18.77,"h":18.77,"l":18.7,"n":42,"o":18.76,"t":"2026-10-19T13:40:00Z","v":5715,"vw":18.738056},{"c":18.765,"h":18.765,"l":18.755,"n":6,"o":18.755,"t":"2026-10-19T13:45:00Z","v":408,"vw":18.761667},{"c":18.7,"h":18.73,"l":18.7,"n":20,"o":18.73,"t":"2026-10-19T13:50:00Z","v":843,"vw":18.704286},{"c":18.62,"h":18.64,"l":18.62,"n":14,"o":18.64,"t":"2026-10-19T13:55:00Z","v":748,"vw":18.628929},{"c":18.63,"h":18.66,"l":18.63,"n":33,"o":18.64,"t":"2026-10-19T14:00:00Z","v":2911,"vw":18.651667},{"c":18.61,"h":18.65,"l":18.61,"n":25,"o":18.65,"t":"2026-10-19T14:05:00Z","v":1283,"vw":18.636735},{"c":18.61,"h":18.635,"l":18.61,"n":16,"o":18.616,"t":"2026-10-19T14:10:00Z","v":1359,"vw":18.620762},{"c":18.585,"h":18.625,"l":18.585,"n":61,"o":18.625,"t":"2026-10-19T14:15:00Z","v":2355,"vw":18.600025},{"c":18.595,"h":18.61,"l":18.59,"n":42,"o":18.6,"t":"2026-10-19T14:20:00Z","v":2071,"vw":18.596989},{"c":18.5772,"h":18.62,"l":18.5772,"n":35,"o":18.62,"t":"2026-10-19T14:25:00Z","v":2196,"vw":18.587916},{"c":18.57,"h":18.59,"l":18.56,"n":72,"o":18.59,"t":"2026-10-19T14:30:00Z","v":6196,"vw":18.568171},{"c":18.625,"h":18.625,"l":18.57,"n":94,"o":18.57,"t":"2026-10-19T14:35:00Z","v":7246,"vw":18.597293},{"c":18.6,"h":18.625,"l":18.6,"n":44,"o":18.62,"t":"2026-10-19T14:40:00Z","v":3842,"vw":18.614368},{"c":18.595,"h":18.605,"l":18.59,"n":40,"o":18.6,"t":"2026-10-19T14:45:00Z","v":2893,"vw":18.599129},{"c":18.585,"h":18.59,"l":18.58,"n":28,"o":18.59,"t":"2026-10-19T14:50:00Z","v":1426,"vw":18.585},{"c":18.6,"h":18.61,"l":18.58,"n":76,"o":18.58,"t":"2026-10-19T14:55:00Z","v":7327,"vw":18.598277},{"c":18.595,"h":18.6,"l":18.595,"n":4,"o":18.6,"t":"2026-10-19T15:00:00Z","v":324,"vw":18.598279},{"c":18.61,"h":18.61,"l":18.5783,"n":64,"o":18.59,"t":"2026-10-19T15:05:00Z","v":5845,"vw":18.590049},{"c":18.59,"h":18.6,"l":18.59,"n":23,"o":18.6,"t":"2026-10-19T15:10:00Z","v":1978,"vw":18.595003},{"c":18.62,"h":18.62,"l":18.5928,"n":66,"o":18.5928,"t":"2026-10-19T15:15:00Z","v":6857,"vw":18.608755},{"c":18.62,"h":18.64,"l":18.615,"n":62,"o":18.62,"t":"2026-10-19T15:20:00Z","v":5545,"vw":18.624356},{"c":18.63,"h":18.63,"l":18.61,"n":51,"o":18.62,"t":"2026-10-19T15:25:00Z","v":4935,"vw":18.625952},{"c":18.59,"h":18.63,"l":18.59,"n":69,"o":18.63,"t":"2026-10-19T15:30:00Z","v":5046,"vw":18.600103},{"c":18.585,"h":18.6,"l":18.585,"n":14,"o":18.6,"t":"2026-10-19T15:35:00Z","v":686,"vw":18.591116},{"c":18.57,"h":18.58,"l":18.57,"n":25,"o":18.58,"t":"2026-10-19T15:40:00Z","v":1462,"vw":18.575382},{"c":18.57,"h":18.57,"l":18.57,"n":9,"o":18.57,"t":"2026-10-19T15:45:00Z","v":603,"vw":18.57},{"c":18.56,"h":18.56,"l":18.56,"n":37,"o":18.56,"t":"2026-10-19T15:50:00Z","v":2223,"vw":18.56},{"c":18.55,"h":18.56,"l":18.55,"n":10,"o":18.56,"t":"2026-10-19T15:55:00Z","v":711,"vw":18.558104},{"c":18.54,"h":18.55,"l":18.54,"n":63,"o":18.55,"t":"2026-10-19T16:00:00Z","v":3117,"vw":18.54885},{"c":18.53,"h":18.54,"l":18.53,"n":15,"o":18.54,"t":"2026-10-19T16:05:00Z","v":667,"vw":18.536131},{"c":18.535,"h":18.535,"l":18.535,"n":5,"o":18.535,"t":"2026-10-19T16:10:00Z","v":341,"vw":18.535},{"c":18.545,"h":18.545,"l":18.53,"n":37,"o":18.53,"t":"2026-10-19T16:15:00Z","v":1560,"vw":18.5368},{"c":18.545,"h":18.545,"l":18.545,"n":23,"o":18.545,"t":"2026-10-19T16:20:00Z","v":989,"vw":18.545},{"c":18.54,"h":18.55,"l":18.54,"n":34,"o":18.545,"t":"2026-10-19T16:25:00Z","v":1890,"vw":18.542201},{"c":18.5352,"h":18.5352,"l":18.53,"n":28,"o":18.53,"t":"2026-10-19T16:30:00Z","v":1068,"vw":18.530903},{"c":18.51,"h":18.53,"l":18.51,"n":35,"o":18.53,"t":"2026-10-19T16:35:00Z","v":2575,"vw":18.515564},{"c":18.495,"h":18.5101,"l":18.48,"n":101,"o":18.5101,"t":"2026-10-19T16:40:00Z","v":8839,"vw":18.494396},{"c":18.495,"h":18.5,"l":18.495,"n":13,"o":18.495,"t":"2026-10-19T16:45:00Z","v":2047,"vw":18.495841},{"c":18.51,"h":18.515,"l":18.5,"n":46,"o":18.5,"t":"2026-10-19T16:50:00Z","v":2354,"vw":18.508009},{"c":18.53,"h":18.53,"l":18.51,"n":91,"o":18.51,"t":"2026-10-19T16:55:00Z","v":5340,"vw":18.519553},{"c":18.58,"h":18.58,"l":18.53,"n":96,"o":18.53,"t":"2026-10-19T17:00:00Z","v":9406,"vw":18.558749},{"c":18.555,"h":18.57,"l":18.55,"n":80,"o":18.57,"t":"2026-10-19T17:05:00Z","v":6057,"vw":18.565972},{"c":18.56,"h":18.57,"l":18.56,"n":40,"o":18.56,"t":"2026-10-19T17:10:00Z","v":2625,"vw":18.560781},{"c":18.55,"h":18.565,"l":18.55,"n":64,"o":18.55,"t":"2026-10-19T17:15:00Z","v":3923,"vw":18.556149},{"c":18.56,"h":18.56,"l":18.55,"n":22,"o":18.55,"t":"2026-10-19T17:20:00Z","v":1540,"vw":18.552863},{"c":18.57,"h":18.57,"l":18.57,"n":7,"o":18.57,"t":"2026-10-19T17:25:00Z","v":485,"vw":18.57},{"c":18.535,"h":18.57,"l":18.535,"n":45,"o":18.57,"t":"2026-10-19T17:30:00Z","v":3421,"vw":18.548327},{"c":18.57,"h":18.57,"l":18.535,"n":53,"o":18.535,"t":"2026-10-19T17:35:00Z","v":2812,"vw":18.54676},{"c":18.57,"h":18.57,"l":18.56,"n":40,"o":18.565,"t":"2026-10-19T17:40:00Z","v":1933,"vw":18.568883},{"c":18.55,"h":18.57,"l":18.55,"n":45,"o":18.57,"t":"2026-10-19T17:45:00Z","v":3031,"vw":18.562391},{"c":18.555,"h":18.56,"l":18.55,"n":29,"o":18.55,"t":"2026-10-19T17:50:00Z","v":1886,"vw":18.554986},{"c":18.56,"h":18.56,"l":18.55,"n":66,"o":18.56,"t":"2026-10-19T17:55:00Z","v":6048,"vw":18.554875},{"c":18.55,"h":18.56,"l":18.54,"n":41,"o":18.5501,"t":"2026-10-19T18:00:00Z","v":2214,"vw":18.548943},{"c":18.5374,"h":18.545,"l":18.535,"n":27,"o":18.545,"t":"2026-10-19T18:05:00Z","v":1876,"vw":18.539316},{"c":18.535,"h":18.535,"l":18.535,"n":14,"o":18.535,"t":"2026-10-19T18:10:00Z","v":402,"vw":18.535},{"c":18.53,"h":18.545,"l":18.5213,"n":97,"o":18.535,"t":"2026-10-19T18:15:00Z","v":7110,"vw":18.534085},{"c":18.535,"h":18.535,"l":18.515,"n":84,"o":18.53,"t":"2026-10-19T18:20:00Z","v":4533,"vw":18.525106},{"c":18.555,"h":18.555,"l":18.535,"n":34,"o":18.535,"t":"2026-10-19T18:25:00Z","v":2443,"vw":18.540098},{"c":18.55,"h":18.555,"l":18.55,"n":43,"o":18.555,"t":"2026-10-19T18:30:00Z","v":2809,"vw":18.550919},{"c":18.545,"h":18.555,"l":18.545,"n":49,"o":18.555,"t":"2026-10-19T18:35:00Z","v":4700,"vw":18.547208},{"c":18.535,"h":18.545,"l":18.535,"n":40,"o":18.545,"t":"2026-10-19T18:40:00Z","v":2246,"vw":18.538174},{"c":18.59,"h":18.6,"l":18.535,"n":235,"o":18.535,"t":"2026-10-19T18:45:00Z","v":21168,"vw":18.573833},{"c":18.6099,"h":18.6099,"l":18.595,"n":54,"o":18.6,"t":"2026-10-19T18:50:00Z","v":2478,"vw":18.60236},{"c":18.595,"h":18.605,"l":18.585,"n":125,"o":18.605,"t":"2026-10-19T18:55:00Z","v":12295,"vw":18.594253},{"c":18.585,"h":18.595,"l":18.585,"n":75,"o":18.595,"t":"2026-10-19T19:00:00Z","v":6010,"vw":18.588913},{"c":18.575,"h":18.585,"l":18.575,"n":62,"o":18.585,"t":"2026-10-19T19:05:00Z","v":5223,"vw":18.578892},{"c":18.57,"h":18.575,"l":18.57,"n":42,"o":18.575,"t":"2026-10-19T19:10:00Z","v":2417,"vw":18.571476},{"c":18.565,"h":18.57,"l":18.56,"n":57,"o":18.565,"t":"2026-10-19T19:15:00Z","v":4589,"vw":18.568011},{"c":18.565,"h":18.575,"l":18.555,"n":130,"o":18.57,"t":"2026-10-19T19:20:00Z","v":8761,"vw":18.566544},{"c":18.55,"h":18.56,"l":18.55,"n":37,"o":18.56,"t":"2026-10-19T19:25:00Z","v":1918,"vw":18.557707},{"c":18.535,"h":18.555,"l":18.53,"n":99,"o":18.555,"t":"2026-10-19T19:30:00Z","v":7162,"vw":18.538665},{"c":18.515,"h":18.545,"l":18.5,"n":208,"o":18.54,"t":"2026-10-19T19:35:00Z","v":14198,"vw":18.525887},{"c":18.57,"h":18.57,"l":18.51,"n":192,"o":18.51,"t":"2026-10-19T19:40:00Z","v":17050,"vw":18.553721},{"c":18.598,"h":18.6,"l":18.57,"n":63,"o":18.57,"t":"2026-10-19T19:45:00Z","v":4007,"vw":18.584942},{"c":18.58,"h":18.605,"l":18.575,"n":246,"o":18.6,"t":"2026-10-19T19:50:00Z","v":14889,"vw":18.588251},{"c":18.575,"h":18.585,"l":18.54,"n":554,"o":18.58,"t":"2026-10-19T19:55:00Z","v":42081,"vw":18.565528},{"c":18.56,"h":18.56,"l":18.56,"n":10,"o":18.56,"t":"2026-10-19T20:00:00Z","v":13988,"vw":18.56},{"c":18.56,"h":18.56,"l":18.56,"n":4,"o":18.56,"t":"2026-10-20T13:15:00Z","v":124,"vw":18.56},{"c":18.56,"h":18.7071,"l":18.51,"n":33,"o":18.67,"t":"2026-10-20T13:30:00Z","v":3846,"vw":18.605286},{"c":18.63,"h":18.63,"l":18.63,"n":7,"o":18.63,"t":"2026-10-20T13:35:00Z","v":211,"vw":18.63},{"c":18.675,"h":18.675,"l":18.67,"n":6,"o":18.67,"t":"2026-10-20T13:40:00Z","v":374,"vw":18.672},{"c":18.7,"h":18.78,"l":18.685,"n":18,"o":18.685,"t":"2026-10-20T13:45:00Z","v":1722,"vw":18.716173},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-20T13:50:00Z","v":106,"vw":18.7},{"c":18.65,"h":18.67,"l":18.65,"n":10,"o":18.67,"t":"2026-10-20T14:00:00Z","v":436,"vw":18.664937},{"c":18.74,"h":18.81,"l":18.71,"n":118,"o":18.71,"t":"2026-10-20T14:30:00Z","v":15676,"vw":18.739471},{"c":18.735,"h":18.735,"l":18.73,"n":24,"o":18.73,"t":"2026-10-20T14:35:00Z","v":2341,"vw":18.732683},{"c":18.68,"h":18.74,"l":18.68,"n":72,"o":18.74,"t":"2026-10-20T14:40:00Z","v":6672,"vw":18.703849},{"c":18.645,"h":18.67,"l":18.645,"n":11,"o":18.67,"t":"2026-10-20T14:45:00Z","v":386,"vw":18.658208},{"c":18.65,"h":18.66,"l":18.6001,"n":22,"o":18.65,"t":"2026-10-20T14:50:00Z","v":10179,"vw":18.608954},{"c":18.675,"h":18.675,"l":18.675,"n":6,"o":18.675,"t":"2026-10-20T14:55:00Z","v":218,"vw":18.675},{"c":18.675,"h":18.675,"l":18.615,"n":22,"o":18.615,"t":"2026-10-20T15:00:00Z","v":737,"vw":18.661},{"c":18.61,"h":18.65,"l":18.6,"n":72,"o":18.64,"t":"2026-10-20T15:05:00Z","v":8285,"vw":18.616445},{"c":18.61,"h":18.62,"l":18.603,"n":7,"o":18.62,"t":"2026-10-20T15:10:00Z","v":4147,"vw":18.603585},{"c":18.63,"h":18.66,"l":18.61,"n":26,"o":18.66,"t":"2026-10-20T15:15:00Z","v":4715,"vw":18.658171},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-20T15:20:00Z","v":1010,"vw":18.66},{"c":18.665,"h":18.665,"l":18.64,"n":12,"o":18.665,"t":"2026-10-20T15:25:00Z","v":823,"vw":18.654928},{"c":18.64,"h":18.67,"l":18.64,"n":18,"o":18.67,"t":"2026-10-20T15:30:00Z","v":1444,"vw":18.6671},{"c":18.6447,"h":18.6447,"l":18.6447,"n":2,"o":18.6447,"t":"2026-10-20T15:35:00Z","v":299,"vw":18.6447},{"c":18.685,"h":18.685,"l":18.64,"n":157,"o":18.66,"t":"2026-10-20T15:40:00Z","v":6049,"vw":18.662492},{"c":18.675,"h":18.675,"l":18.67,"n":19,"o":18.67,"t":"2026-10-20T15:45:00Z","v":1063,"vw":18.673311},{"c":18.625,"h":18.675,"l":18.625,"n":60,"o":18.675,"t":"2026-10-20T15:50:00Z","v":4358,"vw":18.637617},{"c":18.63,"h":18.63,"l":18.63,"n":8,"o":18.63,"t":"2026-10-20T15:55:00Z","v":991,"vw":18.63},{"c":18.62,"h":18.62,"l":18.62,"n":5,"o":18.62,"t":"2026-10-20T16:05:00Z","v":255,"vw":18.62},{"c":18.64,"h":18.64,"l":18.62,"n":15,"o":18.62,"t":"2026-10-20T16:10:00Z","v":5101,"vw":18.620415},{"c":18.64,"h":18.64,"l":18.64,"n":3,"o":18.64,"t":"2026-10-20T16:15:00Z","v":108,"vw":18.64},{"c":18.645,"h":18.645,"l":18.64,"n":12,"o":18.64,"t":"2026-10-20T16:25:00Z","v":398,"vw":18.643333},{"c":18.64,"h":18.66,"l":18.64,"n":36,"o":18.66,"t":"2026-10-20T16:30:00Z","v":1589,"vw":18.645455},{"c":18.63,"h":18.63,"l":18.63,"n":19,"o":18.63,"t":"2026-10-20T16:35:00Z","v":893,"vw":18.63},{"c":18.625,"h":18.625,"l":18.625,"n":3,"o":18.625,"t":"2026-10-20T16:40:00Z","v":414,"vw":18.625},{"c":18.59,"h":18.6,"l":18.59,"n":26,"o":18.6,"t":"2026-10-20T16:50:00Z","v":984,"vw":18.598},{"c":18.58,"h":18.58,"l":18.58,"n":30,"o":18.58,"t":"2026-10-20T16:55:00Z","v":415,"vw":18.58},{"c":18.575,"h":18.575,"l":18.575,"n":16,"o":18.575,"t":"2026-10-20T17:00:00Z","v":302,"vw":18.575},{"c":18.57,"h":18.59,"l":18.57,"n":57,"o":18.59,"t":"2026-10-20T17:05:00Z","v":2929,"vw":18.574439},{"c":18.54,"h":18.56,"l":18.54,"n":24,"o":18.56,"t":"2026-10-20T17:10:00Z","v":2558,"vw":18.546924},{"c":18.545,"h":18.55,"l":18.54,"n":23,"o":18.54,"t":"2026-10-20T17:15:00Z","v":2558,"vw":18.545},{"c":18.56,"h":18.56,"l":18.53,"n":34,"o":18.54,"t":"2026-10-20T17:20:00Z","v":1417,"vw":18.542132},{"c":18.555,"h":18.57,"l":18.555,"n":27,"o":18.57,"t":"2026-10-20T17:30:00Z","v":1256,"vw":18.56125},{"c":18.55,"h":18.55,"l":18.55,"n":8,"o":18.55,"t":"2026-10-20T17:35:00Z","v":238,"vw":18.55},{"c":18.56,"h":18.56,"l":18.55,"n":9,"o":18.55,"t":"2026-10-20T17:40:00Z","v":457,"vw":18.554},{"c":18.57,"h":18.57,"l":18.57,"n":7,"o":18.57,"t":"2026-10-20T17:45:00Z","v":246,"vw":18.57},{"c":18.57,"h":18.57,"l":18.57,"n":34,"o":18.57,"t":"2026-10-20T17:50:00Z","v":871,"vw":18.57},{"c":18.57,"h":18.57,"l":18.565,"n":10,"o":18.57,"t":"2026-10-20T17:55:00Z","v":981,"vw":18.569375},{"c":18.575,"h":18.58,"l":18.5701,"n":28,"o":18.58,"t":"2026-10-20T18:05:00Z","v":1800,"vw":18.578708},{"c":18.57,"h":18.57,"l":18.565,"n":34,"o":18.57,"t":"2026-10-20T18:10:00Z","v":1653,"vw":18.569512},{"c":18.53,"h":18.56,"l":18.53,"n":33,"o":18.56,"t":"2026-10-20T18:15:00Z","v":1375,"vw":18.543615},{"c":18.53,"h":18.53,"l":18.53,"n":8,"o":18.53,"t":"2026-10-20T18:20:00Z","v":888,"vw":18.53},{"c":18.53,"h":18.54,"l":18.53,"n":22,"o":18.54,"t":"2026-10-20T18:30:00Z","v":745,"vw":18.532347},{"c":18.515,"h":18.535,"l":18.51,"n":34,"o":18.535,"t":"2026-10-20T18:35:00Z","v":2429,"vw":18.51881},{"c":18.5,"h":18.5,"l":18.5,"n":17,"o":18.5,"t":"2026-10-20T18:45:00Z","v":753,"vw":18.5},{"c":18.485,"h":18.505,"l":18.48,"n":30,"o":18.5003,"t":"2026-10-20T18:50:00Z","v":3646,"vw":18.498136},{"c":18.485,"h":18.49,"l":18.485,"n":51,"o":18.49,"t":"2026-10-20T18:55:00Z","v":1214,"vw":18.489286},{"c":18.475,"h":18.495,"l":18.475,"n":45,"o":18.485,"t":"2026-10-20T19:00:00Z","v":2565,"vw":18.486091},{"c":18.4811,"h":18.4811,"l":18.48,"n":15,"o":18.48,"t":"2026-10-20T19:05:00Z","v":621,"vw":18.480592},{"c":18.49,"h":18.49,"l":18.47,"n":21,"o":18.475,"t":"2026-10-20T19:10:00Z","v":1767,"vw":18.479082},{"c":18.48,"h":18.495,"l":18.475,"n":61,"o":18.49,"t":"2026-10-20T19:15:00Z","v":3359,"vw":18.484743},{"c":18.46,"h":18.47,"l":18.46,"n":26,"o":18.47,"t":"2026-10-20T19:20:00Z","v":1047,"vw":18.465},{"c":18.46,"h":18.46,"l":18.46,"n":26,"o":18.46,"t":"2026-10-20T19:25:00Z","v":1153,"vw":18.46},{"c":18.43,"h":18.45,"l":18.43,"n":44,"o":18.45,"t":"2026-10-20T19:30:00Z","v":2002,"vw":18.442177},{"c":18.42,"h":18.43,"l":18.415,"n":92,"o":18.43,"t":"2026-10-20T19:35:00Z","v":6073,"vw":18.419164},{"c":18.47,"h":18.47,"l":18.43,"n":67,"o":18.43,"t":"2026-10-20T19:40:00Z","v":5677,"vw":18.44233},{"c":18.46,"h":18.475,"l":18.46,"n":71,"o":18.47,"t":"2026-10-20T19:45:00Z","v":3122,"vw":18.468462},{"c":18.43,"h":18.47,"l":18.43,"n":84,"o":18.4683,"t":"2026-10-20T19:50:00Z","v":6885,"vw":18.4464},{"c":18.47,"h":18.48,"l":18.435,"n":368,"o":18.44,"t":"2026-10-20T19:55:00Z","v":19979,"vw":18.463588},{"c":18.45,"h":18.45,"l":18.45,"n":8,"o":18.45,"t":"2026-10-20T20:00:00Z","v":10727,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-20T20:30:00Z","v":882,"vw":18.45},{"c":18.42,"h":18.42,"l":18.42,"n":6,"o":18.42,"t":"2026-10-21T13:25:00Z","v":253,"vw":18.42},{"c":18.48,"h":18.48,"l":18.35,"n":46,"o":18.45,"t":"2026-10-21T13:30:00Z","v":27988,"vw":18.444315},{"c":18.42,"h":18.46,"l":18.42,"n":13,"o":18.46,"t":"2026-10-21T13:35:00Z","v":6104,"vw":18.442353},{"c":18.45,"h":18.46,"l":18.4,"n":11,"o":18.46,"t":"2026-10-21T13:40:00Z","v":475,"vw":18.436424},{"c":18.41,"h":18.51,"l":18.41,"n":39,"o":18.51,"t":"2026-10-21T13:45:00Z","v":1456,"vw":18.469087},{"c":18.445,"h":18.445,"l":18.43,"n":9,"o":18.43,"t":"2026-10-21T13:50:00Z","v":733,"vw":18.440135},{"c":18.42,"h":18.45,"l":18.4,"n":61,"o":18.435,"t":"2026-10-21T13:55:00Z","v":3436,"vw":18.428659},{"c":18.41,"h":18.43,"l":18.4,"n":47,"o":18.4,"t":"2026-10-21T14:00:00Z","v":2815,"vw":18.412095},{"c":18.35,"h":18.38,"l":18.35,"n":23,"o":18.38,"t":"2026-10-21T14:05:00Z","v":1170,"vw":18.367143},{"c":18.35,"h":18.35,"l":18.345,"n":19,"o":18.345,"t":"2026-10-21T14:10:00Z","v":594,"vw":18.347361},{"c":18.35,"h":18.35,"l":18.35,"n":7,"o":18.35,"t":"2026-10-21T14:15:00Z","v":299,"vw":18.35},{"c":18.38,"h":18.4,"l":18.34,"n":81,"o":18.34,"t":"2026-10-21T14:25:00Z","v":5029,"vw":18.373011},{"c":18.39,"h":18.39,"l":18.38,"n":15,"o":18.39,"t":"2026-10-21T14:40:00Z","v":800,"vw":18.3875},{"c":18.405,"h":18.405,"l":18.39,"n":19,"o":18.39,"t":"2026-10-21T14:45:00Z","v":2078,"vw":18.391224},{"c":18.4,"h":18.42,"l":18.4,"n":7,"o":18.42,"t":"2026-10-21T14:50:00Z","v":437,"vw":18.41375},{"c":18.39,"h":18.41,"l":18.39,"n":23,"o":18.4,"t":"2026-10-21T14:55:00Z","v":5543,"vw":18.4088},{"c":18.38,"h":18.38,"l":18.38,"n":6,"o":18.38,"t":"2026-10-21T15:00:00Z","v":245,"vw":18.38},{"c":18.375,"h":18.375,"l":18.375,"n":18,"o":18.375,"t":"2026-10-21T15:05:00Z","v":768,"vw":18.375},{"c":18.375,"h":18.375,"l":18.37,"n":52,"o":18.375,"t":"2026-10-21T15:10:00Z","v":1268,"vw":18.373498},{"c":18.36,"h":18.365,"l":18.355,"n":46,"o":18.365,"t":"2026-10-21T15:15:00Z","v":2655,"vw":18.361493},{"c":18.39,"h":18.39,"l":18.3634,"n":31,"o":18.3634,"t":"2026-10-21T15:20:00Z","v":1854,"vw":18.368843},{"c":18.4001,"h":18.405,"l":18.395,"n":19,"o":18.395,"t":"2026-10-21T15:25:00Z","v":3574,"vw":18.400213},{"c":18.415,"h":18.42,"l":18.41,"n":50,"o":18.41,"t":"2026-10-21T15:30:00Z","v":2514,"vw":18.415642},{"c":18.46,"h":18.46,"l":18.42,"n":41,"o":18.42,"t":"2026-10-21T15:35:00Z","v":1972,"vw":18.441775},{"c":18.445,"h":18.45,"l":18.445,"n":20,"o":18.45,"t":"2026-10-21T15:40:00Z","v":806,"vw":18.448},{"c":18.44,"h":18.44,"l":18.44,"n":11,"o":18.44,"t":"2026-10-21T15:45:00Z","v":544,"vw":18.44},{"c":18.445,"h":18.47,"l":18.445,"n":41,"o":18.47,"t":"2026-10-21T15:50:00Z","v":1334,"vw":18.459286},{"c":18.445,"h":18.46,"l":18.445,"n":56,"o":18.445,"t":"2026-10-21T15:55:00Z","v":5487,"vw":18.456197},{"c":18.44,"h":18.445,"l":18.44,"n":13,"o":18.445,"t":"2026-10-21T16:00:00Z","v":514,"vw":18.441667},{"c":18.44,"h":18.44,"l":18.435,"n":11,"o":18.435,"t":"2026-10-21T16:05:00Z","v":390,"vw":18.4375},{"c":18.43,"h":18.4383,"l":18.43,"n":10,"o":18.43,"t":"2026-10-21T16:10:00Z","v":1423,"vw":18.43384},{"c":18.435,"h":18.435,"l":18.4219,"n":13,"o":18.4219,"t":"2026-10-21T16:15:00Z","v":547,"vw":18.425519},{"c":18.43,"h":18.43,"l":18.4218,"n":15,"o":18.4218,"t":"2026-10-21T16:20:00Z","v":1594,"vw":18.428546},{"c":18.45,"h":18.45,"l":18.45,"n":23,"o":18.45,"t":"2026-10-21T16:25:00Z","v":1289,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-21T16:30:00Z","v":119,"vw":18.45},{"c":18.46,"h":18.465,"l":18.45,"n":46,"o":18.45,"t":"2026-10-21T16:35:00Z","v":2345,"vw":18.459412},{"c":18.44,"h":18.46,"l":18.44,"n":40,"o":18.46,"t":"2026-10-21T16:40:00Z","v":5747,"vw":18.459076},{"c":18.44,"h":18.44,"l":18.44,"n":12,"o":18.44,"t":"2026-10-21T16:55:00Z","v":2542,"vw":18.44},{"c":18.435,"h":18.44,"l":18.435,"n":9,"o":18.44,"t":"2026-10-21T17:05:00Z","v":270,"vw":18.438},{"c":18.415,"h":18.43,"l":18.415,"n":21,"o":18.43,"t":"2026-10-21T17:10:00Z","v":1221,"vw":18.422222},{"c":18.41,"h":18.41,"l":18.41,"n":9,"o":18.41,"t":"2026-10-21T17:15:00Z","v":237,"vw":18.41},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-21T17:25:00Z","v":510,"vw":18.41},{"c":18.41,"h":18.41,"l":18.4,"n":51,"o":18.4,"t":"2026-10-21T17:35:00Z","v":3018,"vw":18.40481},{"c":18.41,"h":18.41,"l":18.41,"n":4,"o":18.41,"t":"2026-10-21T17:40:00Z","v":392,"vw":18.41},{"c":18.41,"h":18.41,"l":18.41,"n":6,"o":18.41,"t":"2026-10-21T17:45:00Z","v":588,"vw":18.41},{"c":18.415,"h":18.415,"l":18.415,"n":9,"o":18.415,"t":"2026-10-21T17:50:00Z","v":283,"vw":18.415},{"c":18.4,"h":18.41,"l":18.4,"n":17,"o":18.41,"t":"2026-10-21T17:55:00Z","v":984,"vw":18.408},{"c":18.39,"h":18.39,"l":18.39,"n":43,"o":18.39,"t":"2026-10-21T18:05:00Z","v":1896,"vw":18.39},{"c":18.4,"h":18.4,"l":18.395,"n":35,"o":18.3999,"t":"2026-10-21T18:10:00Z","v":8354,"vw":18.39981},{"c":18.38,"h":18.4,"l":18.38,"n":41,"o":18.4,"t":"2026-10-21T18:15:00Z","v":2591,"vw":18.387397},{"c":18.37,"h":18.37,"l":18.37,"n":11,"o":18.37,"t":"2026-10-21T18:20:00Z","v":389,"vw":18.37},{"c":18.34,"h":18.36,"l":18.34,"n":48,"o":18.36,"t":"2026-10-21T18:25:00Z","v":7481,"vw":18.356844},{"c":18.35,"h":18.35,"l":18.35,"n":23,"o":18.35,"t":"2026-10-21T18:40:00Z","v":1133,"vw":18.35},{"c":18.3,"h":18.3599,"l":18.3,"n":148,"o":18.34,"t":"2026-10-21T18:45:00Z","v":6290,"vw":18.326945},{"c":18.285,"h":18.3,"l":18.28,"n":41,"o":18.3,"t":"2026-10-21T18:50:00Z","v":2962,"vw":18.290835},{"c":18.27,"h":18.28,"l":18.27,"n":20,"o":18.28,"t":"2026-10-21T18:55:00Z","v":839,"vw":18.275927},{"c":18.25,"h":18.25,"l":18.24,"n":86,"o":18.25,"t":"2026-10-21T19:00:00Z","v":3384,"vw":18.248449},{"c":18.24,"h":18.25,"l":18.24,"n":32,"o":18.25,"t":"2026-10-21T19:05:00Z","v":1697,"vw":18.24279},{"c":18.22,"h":18.23,"l":18.22,"n":26,"o":18.23,"t":"2026-10-21T19:10:00Z","v":1279,"vw":18.22625},{"c":18.24,"h":18.245,"l":18.23,"n":47,"o":18.23,"t":"2026-10-21T19:15:00Z","v":2337,"vw":18.237333},{"c":18.25,"h":18.265,"l":18.24,"n":73,"o":18.25,"t":"2026-10-21T19:20:00Z","v":4549,"vw":18.252001},{"c":18.26,"h":18.275,"l":18.245,"n":95,"o":18.245,"t":"2026-10-21T19:25:00Z","v":6278,"vw":18.263873},{"c":18.25,"h":18.27,"l":18.24,"n":47,"o":18.265,"t":"2026-10-21T19:30:00Z","v":2981,"vw":18.255651},{"c":18.25,"h":18.25,"l":18.25,"n":93,"o":18.25,"t":"2026-10-21T19:35:00Z","v":7516,"vw":18.25},{"c":18.285,"h":18.285,"l":18.25,"n":130,"o":18.25,"t":"2026-10-21T19:40:00Z","v":5947,"vw":18.269635},{"c":18.285,"h":18.285,"l":18.28,"n":47,"o":18.285,"t":"2026-10-21T19:45:00Z","v":2666,"vw":18.284248},{"c":18.295,"h":18.3,"l":18.29,"n":119,"o":18.29,"t":"2026-10-21T19:50:00Z","v":13175,"vw":18.295444},{"c":18.3,"h":18.31,"l":18.28,"n":365,"o":18.29,"t":"2026-10-21T19:55:00Z","v":23335,"vw":18.294977},{"c":18.29,"h":18.29,"l":18.29,"n":10,"o":18.29,"t":"2026-10-21T20:00:00Z","v":12406,"vw":18.29},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-21T20:20:00Z","v":100,"vw":18.35},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-21T20:35:00Z","v":912,"vw":18.29},{"c":18.3,"h":18.346,"l":18.26,"n":3,"o":18.26,"t":"2026-10-22T11:00:00Z","v":448,"vw":18.30233},{"c":18.365,"h":18.365,"l":18.26,"n":59,"o":18.29,"t":"2026-10-22T13:30:00Z","v":15302,"vw":18.271692},{"c":18.44,"h":18.44,"l":18.38,"n":27,"o":18.4,"t":"2026-10-22T13:35:00Z","v":6840,"vw":18.386221},{"c":18.525,"h":18.525,"l":18.405,"n":32,"o":18.405,"t":"2026-10-22T13:40:00Z","v":2367,"vw":18.452537},{"c":18.54,"h":18.565,"l":18.54,"n":37,"o":18.565,"t":"2026-10-22T13:45:00Z","v":1019,"vw":18.55216},{"c":18.53,"h":18.535,"l":18.53,"n":18,"o":18.535,"t":"2026-10-22T13:50:00Z","v":941,"vw":18.530962},{"c":18.59,"h":18.59,"l":18.58,"n":16,"o":18.58,"t":"2026-10-22T13:55:00Z","v":618,"vw":18.586667},{"c":18.6404,"h":18.67,"l":18.62,"n":47,"o":18.62,"t":"2026-10-22T14:00:00Z","v":1617,"vw":18.647404},{"c":18.72,"h":18.72,"l":18.72,"n":7,"o":18.72,"t":"2026-10-22T14:05:00Z","v":438,"vw":18.72},{"c":18.69,"h":18.69,"l":18.644,"n":10,"o":18.644,"t":"2026-10-22T14:10:00Z","v":718,"vw":18.651529},{"c":18.69,"h":18.69,"l":18.69,"n":9,"o":18.69,"t":"2026-10-22T14:15:00Z","v":125,"vw":18.69},{"c":18.685,"h":18.685,"l":18.685,"n":6,"o":18.685,"t":"2026-10-22T14:20:00Z","v":324,"vw":18.685},{"c":18.7,"h":18.7,"l":18.69,"n":9,"o":18.69,"t":"2026-10-22T14:25:00Z","v":460,"vw":18.693367},{"c":18.67,"h":18.7,"l":18.655,"n":25,"o":18.7,"t":"2026-10-22T14:30:00Z","v":962,"vw":18.682194},{"c":18.64,"h":18.65,"l":18.64,"n":25,"o":18.65,"t":"2026-10-22T14:35:00Z","v":1256,"vw":18.646154},{"c":18.69,"h":18.7,"l":18.68,"n":39,"o":18.68,"t":"2026-10-22T14:40:00Z","v":1094,"vw":18.695714},{"c":18.67,"h":18.67,"l":18.67,"n":7,"o":18.67,"t":"2026-10-22T14:45:00Z","v":324,"vw":18.67},{"c":18.69,"h":18.69,"l":18.66,"n":105,"o":18.6736,"t":"2026-10-22T14:50:00Z","v":7623,"vw":18.670817},{"c":18.65,"h":18.685,"l":18.65,"n":47,"o":18.685,"t":"2026-10-22T14:55:00Z","v":817,"vw":18.667857},{"c":18.65,"h":18.65,"l":18.63,"n":24,"o":18.63,"t":"2026-10-22T15:00:00Z","v":812,"vw":18.64},{"c":18.64,"h":18.66,"l":18.64,"n":34,"o":18.66,"t":"2026-10-22T15:05:00Z","v":1207,"vw":18.646188},{"c":18.66,"h":18.66,"l":18.65,"n":31,"o":18.65,"t":"2026-10-22T15:10:00Z","v":2121,"vw":18.657147},{"c":18.655,"h":18.655,"l":18.64,"n":42,"o":18.64,"t":"2026-10-22T15:15:00Z","v":2911,"vw":18.646698},{"c":18.6765,"h":18.6765,"l":18.66,"n":67,"o":18.66,"t":"2026-10-22T15:20:00Z","v":2539,"vw":18.666105},{"c":18.675,"h":18.685,"l":18.67,"n":26,"o":18.685,"t":"2026-10-22T15:25:00Z","v":1026,"vw":18.677857},{"c":18.68,"h":18.68,"l":18.67,"n":24,"o":18.67,"t":"2026-10-22T15:30:00Z","v":911,"vw":18.673268},{"c":18.69,"h":18.7,"l":18.6801,"n":14,"o":18.6801,"t":"2026-10-22T15:35:00Z","v":1768,"vw":18.684176},{"c":18.67,"h":18.67,"l":18.66,"n":22,"o":18.67,"t":"2026-10-22T15:40:00Z","v":1464,"vw":18.66758},{"c":18.69,"h":18.69,"l":18.68,"n":19,"o":18.68,"t":"2026-10-22T15:45:00Z","v":650,"vw":18.685},{"c":18.71,"h":18.7104,"l":18.7,"n":26,"o":18.7,"t":"2026-10-22T15:50:00Z","v":1764,"vw":18.702207},{"c":18.69,"h":18.7,"l":18.69,"n":23,"o":18.7,"t":"2026-10-22T15:55:00Z","v":709,"vw":18.695},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-22T16:00:00Z","v":268,"vw":18.71},{"c":18.71,"h":18.71,"l":18.6901,"n":32,"o":18.6901,"t":"2026-10-22T16:05:00Z","v":1827,"vw":18.693234},{"c":18.7,"h":18.7,"l":18.7,"n":40,"o":18.7,"t":"2026-10-22T16:10:00Z","v":864,"vw":18.7},{"c":18.715,"h":18.715,"l":18.7,"n":25,"o":18.7,"t":"2026-10-22T16:15:00Z","v":2971,"vw":18.709931},{"c":18.735,"h":18.735,"l":18.73,"n":26,"o":18.73,"t":"2026-10-22T16:20:00Z","v":1680,"vw":18.734583},{"c":18.7417,"h":18.745,"l":18.74,"n":20,"o":18.745,"t":"2026-10-22T16:25:00Z","v":990,"vw":18.742532},{"c":18.76,"h":18.76,"l":18.745,"n":34,"o":18.745,"t":"2026-10-22T16:30:00Z","v":977,"vw":18.75625},{"c":18.755,"h":18.77,"l":18.745,"n":55,"o":18.75,"t":"2026-10-22T16:35:00Z","v":2573,"vw":18.750526},{"c":18.745,"h":18.75,"l":18.745,"n":21,"o":18.75,"t":"2026-10-22T16:40:00Z","v":678,"vw":18.748333},{"c":18.75,"h":18.77,"l":18.75,"n":55,"o":18.77,"t":"2026-10-22T16:45:00Z","v":2526,"vw":18.757813},{"c":18.785,"h":18.8,"l":18.76,"n":62,"o":18.76,"t":"2026-10-22T16:50:00Z","v":3855,"vw":18.773136},{"c":18.745,"h":18.7701,"l":18.74,"n":34,"o":18.7701,"t":"2026-10-22T17:00:00Z","v":1365,"vw":18.754388},{"c":18.75,"h":18.75,"l":18.75,"n":9,"o":18.75,"t":"2026-10-22T17:05:00Z","v":293,"vw":18.75},{"c":18.735,"h":18.74,"l":18.73,"n":52,"o":18.73,"t":"2026-10-22T17:20:00Z","v":1513,"vw":18.737},{"c":18.75,"h":18.75,"l":18.735,"n":40,"o":18.735,"t":"2026-10-22T17:25:00Z","v":1091,"vw":18.740714},{"c":18.76,"h":18.76,"l":18.76,"n":20,"o":18.76,"t":"2026-10-22T17:30:00Z","v":637,"vw":18.76},{"c":18.77,"h":18.77,"l":18.76,"n":9,"o":18.76,"t":"2026-10-22T17:35:00Z","v":536,"vw":18.7625},{"c":18.78,"h":18.78,"l":18.78,"n":6,"o":18.78,"t":"2026-10-22T17:40:00Z","v":113,"vw":18.78},{"c":18.74,"h":18.76,"l":18.74,"n":31,"o":18.76,"t":"2026-10-22T17:50:00Z","v":1064,"vw":18.75},{"c":18.7201,"h":18.735,"l":18.7201,"n":8,"o":18.735,"t":"2026-10-22T17:55:00Z","v":489,"vw":18.72455},{"c":18.705,"h":18.73,"l":18.705,"n":33,"o":18.73,"t":"2026-10-22T18:00:00Z","v":2628,"vw":18.718864},{"c":18.6807,"h":18.705,"l":18.6807,"n":29,"o":18.7,"t":"2026-10-22T18:05:00Z","v":2719,"vw":18.686909},{"c":18.69,"h":18.69,"l":18.69,"n":19,"o":18.69,"t":"2026-10-22T18:10:00Z","v":657,"vw":18.69},{"c":18.69,"h":18.69,"l":18.685,"n":60,"o":18.69,"t":"2026-10-22T18:15:00Z","v":1932,"vw":18.688955},{"c":18.72,"h":18.72,"l":18.7,"n":40,"o":18.71,"t":"2026-10-22T18:20:00Z","v":1369,"vw":18.71},{"c":18.71,"h":18.72,"l":18.71,"n":68,"o":18.72,"t":"2026-10-22T18:25:00Z","v":2318,"vw":18.719091},{"c":18.7,"h":18.71,"l":18.7,"n":60,"o":18.7,"t":"2026-10-22T18:30:00Z","v":2025,"vw":18.702811},{"c":18.72,"h":18.72,"l":18.71,"n":23,"o":18.71,"t":"2026-10-22T18:35:00Z","v":488,"vw":18.715},{"c":18.74,"h":18.74,"l":18.74,"n":48,"o":18.74,"t":"2026-10-22T18:45:00Z","v":1103,"vw":18.74},{"c":18.73,"h":18.74,"l":18.73,"n":44,"o":18.74,"t":"2026-10-22T18:50:00Z","v":1557,"vw":18.73108},{"c":18.74,"h":18.74,"l":18.72,"n":43,"o":18.72,"t":"2026-10-22T19:00:00Z","v":1134,"vw":18.726},{"c":18.74,"h":18.74,"l":18.735,"n":19,"o":18.735,"t":"2026-10-22T19:05:00Z","v":686,"vw":18.73783},{"c":18.72,"h":18.74,"l":18.72,"n":63,"o":18.74,"t":"2026-10-22T19:10:00Z","v":5588,"vw":18.736825},{"c":18.7,"h":18.72,"l":18.7,"n":65,"o":18.72,"t":"2026-10-22T19:15:00Z","v":2215,"vw":18.705809},{"c":18.69,"h":18.7,"l":18.69,"n":26,"o":18.7,"t":"2026-10-22T19:20:00Z","v":814,"vw":18.695},{"c":18.68,"h":18.68,"l":18.675,"n":45,"o":18.68,"t":"2026-10-22T19:25:00Z","v":1858,"vw":18.679356},{"c":18.695,"h":18.695,"l":18.68,"n":52,"o":18.68,"t":"2026-10-22T19:30:00Z","v":2582,"vw":18.683602},{"c":18.68,"h":18.69,"l":18.68,"n":68,"o":18.69,"t":"2026-10-22T19:35:00Z","v":4372,"vw":18.681304},{"c":18.69,"h":18.7,"l":18.68,"n":82,"o":18.68,"t":"2026-10-22T19:40:00Z","v":4165,"vw":18.689969},{"c":18.66,"h":18.68,"l":18.65,"n":107,"o":18.68,"t":"2026-10-22T19:45:00Z","v":4158,"vw":18.659212},{"c":18.68,"h":18.685,"l":18.65,"n":203,"o":18.67,"t":"2026-10-22T19:50:00Z","v":11896,"vw":18.671171},{"c":18.69,"h":18.69,"l":18.655,"n":365,"o":18.68,"t":"2026-10-22T19:55:00Z","v":20776,"vw":18.673998},{"c":18.67,"h":18.67,"l":18.67,"n":12,"o":18.67,"t":"2026-10-22T20:00:00Z","v":13110,"vw":18.67},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T20:25:00Z","v":300,"vw":18.5},{"c":18.521,"h":18.72,"l":18.521,"n":15,"o":18.72,"t":"2026-10-23T13:30:00Z","v":1705,"vw":18.612856},{"c":18.62,"h":18.62,"l":18.61,"n":4,"o":18.61,"t":"2026-10-23T13:35:00Z","v":327,"vw":18.615763},{"c":18.51,"h":18.585,"l":18.51,"n":37,"o":18.585,"t":"2026-10-23T13:40:00Z","v":4695,"vw":18.543902},{"c":18.44,"h":18.51,"l":18.44,"n":27,"o":18.51,"t":"2026-10-23T13:45:00Z","v":1100,"vw":18.4775},{"c":18.47,"h":18.47,"l":18.47,"n":5,"o":18.47,"t":"2026-10-23T13:50:00Z","v":151,"vw":18.47},{"c":18.47,"h":18.47,"l":18.43,"n":29,"o":18.43,"t":"2026-10-23T13:55:00Z","v":766,"vw":18.442483},{"c":18.42,"h":18.44,"l":18.42,"n":29,"o":18.44,"t":"2026-10-23T14:05:00Z","v":1512,"vw":18.430769},{"c":18.45,"h":18.45,"l":18.42,"n":45,"o":18.44,"t":"2026-10-23T14:10:00Z","v":3016,"vw":18.437963},{"c":18.38,"h":18.49,"l":18.36,"n":143,"o":18.44,"t":"2026-10-23T14:15:00Z","v":20376,"vw":18.458659},{"c":18.37,"h":18.37,"l":18.35,"n":25,"o":18.35,"t":"2026-10-23T14:20:00Z","v":2774,"vw":18.355459},{"c":18.35,"h":18.37,"l":18.35,"n":18,"o":18.37,"t":"2026-10-23T14:25:00Z","v":611,"vw":18.36},{"c":18.375,"h":18.375,"l":18.34,"n":20,"o":18.35,"t":"2026-10-23T14:30:00Z","v":5961,"vw":18.372364},{"c":18.36,"h":18.36,"l":18.36,"n":6,"o":18.36,"t":"2026-10-23T14:35:00Z","v":110,"vw":18.36},{"c":18.41,"h":18.42,"l":18.39,"n":44,"o":18.39,"t":"2026-10-23T14:40:00Z","v":3487,"vw":18.4025},{"c":18.43,"h":18.44,"l":18.41,"n":68,"o":18.44,"t":"2026-10-23T14:45:00Z","v":3531,"vw":18.422548},{"c":18.43,"h":18.43,"l":18.42,"n":26,"o":18.42,"t":"2026-10-23T14:50:00Z","v":748,"vw":18.424444},{"c":18.4027,"h":18.4151,"l":18.4027,"n":14,"o":18.41,"t":"2026-10-23T14:55:00Z","v":604,"vw":18.40793},{"c":18.385,"h":18.4,"l":18.38,"n":25,"o":18.4,"t":"2026-10-23T15:00:00Z","v":674,"vw":18.38875},{"c":18.36,"h":18.38,"l":18.36,"n":29,"o":18.37,"t":"2026-10-23T15:05:00Z","v":1271,"vw":18.363774},{"c":18.39,"h":18.415,"l":18.39,"n":62,"o":18.39,"t":"2026-10-23T15:10:00Z","v":3355,"vw":18.397167},{"c":18.4,"h":18.42,"l":18.39,"n":27,"o":18.4,"t":"2026-10-23T15:15:00Z","v":987,"vw":18.401698},{"c":18.44,"h":18.44,"l":18.39,"n":42,"o":18.39,"t":"2026-10-23T15:20:00Z","v":2042,"vw":18.414615},{"c":18.4499,"h":18.4499,"l":18.43,"n":42,"o":18.44,"t":"2026-10-23T15:25:00Z","v":2138,"vw":18.44162},{"c":18.46,"h":18.46,"l":18.43,"n":64,"o":18.435,"t":"2026-10-23T15:30:00Z","v":3155,"vw":18.444},{"c":18.45,"h":18.46,"l":18.45,"n":22,"o":18.46,"t":"2026-10-23T15:35:00Z","v":1031,"vw":18.453681},{"c":18.43,"h":18.45,"l":18.43,"n":38,"o":18.45,"t":"2026-10-23T15:40:00Z","v":941,"vw":18.435},{"c":18.45,"h":18.45,"l":18.43,"n":60,"o":18.43,"t":"2026-10-23T15:45:00Z","v":3767,"vw":18.438779},{"c":18.45,"h":18.45,"l":18.45,"n":30,"o":18.45,"t":"2026-10-23T15:50:00Z","v":1021,"vw":18.45},{"c":18.44,"h":18.455,"l":18.44,"n":21,"o":18.455,"t":"2026-10-23T15:55:00Z","v":2822,"vw":18.44604},{"c":18.435,"h":18.44,"l":18.435,"n":11,"o":18.44,"t":"2026-10-23T16:00:00Z","v":524,"vw":18.43875},{"c":18.43,"h":18.43,"l":18.43,"n":9,"o":18.43,"t":"2026-10-23T16:05:00Z","v":218,"vw":18.43},{"c":18.41,"h":18.42,"l":18.41,"n":21,"o":18.42,"t":"2026-10-23T16:10:00Z","v":548,"vw":18.413333},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-23T16:15:00Z","v":105,"vw":18.41},{"c":18.405,"h":18.41,"l":18.4,"n":16,"o":18.4,"t":"2026-10-23T16:20:00Z","v":1315,"vw":18.4015},{"c":18.4,"h":18.4,"l":18.39,"n":25,"o":18.39,"t":"2026-10-23T16:25:00Z","v":1570,"vw":18.394545},{"c":18.4,"h":18.41,"l":18.4,"n":38,"o":18.4,"t":"2026-10-23T16:30:00Z","v":1249,"vw":18.4036},{"c":18.41,"h":18.415,"l":18.41,"n":27,"o":18.415,"t":"2026-10-23T16:35:00Z","v":959,"vw":18.413},{"c":18.42,"h":18.42,"l":18.41,"n":16,"o":18.41,"t":"2026-10-23T16:40:00Z","v":1024,"vw":18.41875},{"c":18.43,"h":18.44,"l":18.425,"n":37,"o":18.425,"t":"2026-10-23T16:45:00Z","v":3292,"vw":18.430183},{"c":18.43,"h":18.43,"l":18.42,"n":53,"o":18.42,"t":"2026-10-23T16:50:00Z","v":3820,"vw":18.42908},{"c":18.41,"h":18.41,"l":18.41,"n":52,"o":18.41,"t":"2026-10-23T16:55:00Z","v":897,"vw":18.41},{"c":18.3917,"h":18.405,"l":18.38,"n":39,"o":18.405,"t":"2026-10-23T17:00:00Z","v":2461,"vw":18.388861},{"c":18.36,"h":18.37,"l":18.36,"n":12,"o":18.37,"t":"2026-10-23T17:10:00Z","v":537,"vw":18.365089},{"c":18.3651,"h":18.3651,"l":18.3651,"n":4,"o":18.3651,"t":"2026-10-23T17:15:00Z","v":175,"vw":18.3651},{"c":18.35,"h":18.35,"l":18.35,"n":31,"o":18.35,"t":"2026-10-23T17:20:00Z","v":827,"vw":18.35},{"c":18.355,"h":18.355,"l":18.355,"n":2,"o":18.355,"t":"2026-10-23T17:25:00Z","v":106,"vw":18.355},{"c":18.34,"h":18.35,"l":18.34,"n":46,"o":18.35,"t":"2026-10-23T17:30:00Z","v":1334,"vw":18.343125},{"c":18.335,"h":18.335,"l":18.335,"n":2,"o":18.335,"t":"2026-10-23T17:35:00Z","v":145,"vw":18.335}],"history":[{"c":19.73,"h":19.76,"l":19.6192,"n":3154,"o":19.64,"t":"2024-10-21T04:00:00Z","v":365125,"vw":19.690225},{"c":19.65,"h":19.77,"l":19.64,"n":1665,"o":19.75,"t":"2024-10-22T04:00:00Z","v":152331,"vw":19.679129},{"c":19.53,"h":19.67,"l":19.464,"n":1805,"o":19.67,"t":"2024-10-23T04:00:00Z","v":98227,"vw":19.535705},{"c":19.78,"h":19.78,"l":19.48,"n":2515,"o":19.59,"t":"2024-10-24T04:00:00Z","v":296622,"vw":19.636328},{"c":19.53,"h":19.715,"l":19.5,"n":2013,"o":19.69,"t":"2024-10-25T04:00:00Z","v":152913,"vw":19.569232},{"c":19.66,"h":19.67,"l":19.5306,"n":1636,"o":19.59,"t":"2024-10-28T04:00:00Z","v":143249,"vw":19.613734},{"c":19.51,"h":19.6699,"l":19.505,"n":1987,"o":19.65,"t":"2024-10-29T04:00:00Z","v":130522,"vw":19.54053},{"c":19.48,"h":19.6,"l":19.46,"n":1664,"o":19.51,"t":"2024-10-30T04:00:00Z","v":131652,"vw":19.523252},{"c":19.5,"h":19.566,"l":19.44,"n":2145,"o":19.49,"t":"2024-10-31T04:00:00Z","v":159548,"vw":19.48801},{"c":19.45,"h":19.79,"l":19.37,"n":3242,"o":19.79,"t":"2024-11-01T04:00:00Z","v":264795,"vw":19.515593},{"c":19.2,"h":19.45,"l":19.07,"n":3926,"o":19.45,"t":"2024-11-04T05:00:00Z","v":356284,"vw":19.21124},{"c":19.1,"h":19.255,"l":19.02,"n":4814,"o":19.2,"t":"2024-11-05T05:00:00Z","v":456292,"vw":19.10361},{"c":19.61,"h":19.62,"l":19.32,"n":2748,"o":19.47,"t":"2024-11-06T05:00:00Z","v":306060,"vw":19.507231},{"c":19.84,"h":19.94,"l":19.5,"n":2734,"o":19.58,"t":"2024-11-07T05:00:00Z","v":265853,"vw":19.839063},{"c":20.05,"h":20.105,"l":19.85,"n":2491,"o":19.85,"t":"2024-11-08T05:00:00Z","v":271548,"vw":20.018026},{"c":20.29,"h":20.3,"l":20.1,"n":2466,"o":20.1,"t":"2024-11-11T05:00:00Z","v":390460,"vw":20.234061},{"c":20.3,"h":20.415,"l":20.185,"n":2096,"o":20.29,"t":"2024-11-12T05:00:00Z","v":276787,"vw":20.32701},{"c":20.38,"h":20.41,"l":20.25,"n":2083,"o":20.3,"t":"2024-11-13T05:00:00Z","v":174174,"vw":20.32468},{"c":20.45,"h":20.55,"l":20.3,"n":2794,"o":20.3,"t":"2024-11-14T05:00:00Z","v":263692,"vw":20.453183},{"c":20.45,"h":20.5,"l":20.36,"n":1840,"o":20.36,"t":"2024-11-15T05:00:00Z","v":136353,"vw":20.447669},{"c":20.69,"h":20.72,"l":20.4645,"n":2278,"o":20.55,"t":"2024-11-18T05:00:00Z","v":256403,"vw":20.628766},{"c":20.8,"h":20.84,"l":20.55,"n":2775,"o":20.6,"t":"2024-11-19T05:00:00Z","v":166363,"vw":20.750654},{"c":20.7,"h":20.78,"l":20.59,"n":3151,"o":20.78,"t":"2024-11-20T05:00:00Z","v":204579,"vw":20.689849},{"c":20.77,"h":20.81,"l":20.65,"n":2113,"o":20.75,"t":"2024-11-21T05:00:00Z","v":195516,"vw":20.745024},{"c":20.97,"h":21,"l":20.8,"n":2231,"o":20.82,"t":"2024-11-22T05:00:00Z","v":157344,"vw":20.941505},{"c":21.06,"h":21.1399,"l":21,"n":2257,"o":21.06,"t":"2024-11-25T05:00:00Z","v":169285,"vw":21.075895},{"c":21.06,"h":21.1181,"l":20.9,"n":1754,"o":21.09,"t":"2024-11-26T05:00:00Z","v":115435,"vw":21.037569},{"c":21.08,"h":21.1995,"l":21.06,"n":2411,"o":21.13,"t":"2024-11-27T05:00:00Z","v":163779,"vw":21.128877},{"c":21.29,"h":21.32,"l":21.0864,"n":1108,"o":21.16,"t":"2024-11-29T05:00:00Z","v":95505,"vw":21.262289},{"c":21.08,"h":21.3095,"l":20.95,"n":3464,"o":21.3,"t":"2024-12-02T05:00:00Z","v":214383,"vw":21.060637},{"c":21.18,"h":21.26,"l":20.95,"n":3179,"o":21.11,"t":"2024-12-03T05:00:00Z","v":198573,"vw":21.123679},{"c":21.27,"h":21.3,"l":21.1,"n":1816,"o":21.17,"t":"2024-12-04T05:00:00Z","v":92330,"vw":21.229543},{"c":21.26,"h":21.3,"l":21.03,"n":2647,"o":21.3,"t":"2024-12-05T05:00:00Z","v":197142,"vw":21.172529},{"c":21.34,"h":21.34,"l":21.17,"n":2199,"o":21.3,"t":"2024-12-06T05:00:00Z","v":150082,"vw":21.246261},{"c":21.4,"h":21.6,"l":21.34,"n":2253,"o":21.36,"t":"2024-12-09T05:00:00Z","v":218209,"vw":21.440342},{"c":21.49,"h":21.64,"l":21.23,"n":3147,"o":21.41,"t":"2024-12-10T05:00:00Z","v":289361,"vw":21.472412},{"c":21.41,"h":21.65,"l":21.32,"n":2577,"o":21.65,"t":"2024-12-11T05:00:00Z","v":205212,"vw":21.43403},{"c":21.41,"h":21.68,"l":21.39,"n":2609,"o":21.45,"t":"2024-12-12T05:00:00Z","v":302951,"vw":21.549546},{"c":21.38,"h":21.5219,"l":21.31,"n":2301,"o":21.4,"t":"2024-12-13T05:00:00Z","v":232976,"vw":21.389707},{"c":21.03,"h":21.48,"l":21.03,"n":4963,"o":21.47,"t":"2024-12-16T05:00:00Z","v":318783,"vw":21.17328},{"c":20.26,"h":20.5,"l":20.22,"n":3619,"o":20.39,"t":"2024-12-17T05:00:00Z","v":288868,"vw":20.348158},{"c":19.92,"h":20.54,"l":19.92,"n":3599,"o":20.2,"t":"2024-12-18T05:00:00Z","v":254437,"vw":20.250445},{"c":20.28,"h":20.39,"l":20.0601,"n":3010,"o":20.07,"t":"2024-12-19T05:00:00Z","v":189499,"vw":20.266173},{"c":20.48,"h":20.63,"l":20.145,"n":3228,"o":20.18,"t":"2024-12-20T05:00:00Z","v":328480,"vw":20.495354},{"c":20.57,"h":20.61,"l":20.33,"n":2300,"o":20.45,"t":"2024-12-23T05:00:00Z","v":158647,"vw":20.513807},{"c":20.75,"h":20.76,"l":20.5701,"n":1096,"o":20.58,"t":"2024-12-24T05:00:00Z","v":52961,"vw":20.706874},{"c":20.9,"h":20.97,"l":20.69,"n":3741,"o":20.74,"t":"2024-12-26T05:00:00Z","v":195265,"vw":20.881311},{"c":20.86,"h":21,"l":20.73,"n":2716,"o":20.89,"t":"2024-12-27T05:00:00Z","v":184468,"vw":20.866002},{"c":20.91,"h":20.99,"l":20.6836,"n":2638,"o":20.86,"t":"2024-12-30T05:00:00Z","v":202295,"vw":20.872921},{"c":21.02,"h":21.13,"l":20.85,"n":3044,"o":20.85,"t":"2024-12-31T05:00:00Z","v":270504,"vw":21.026598},{"c":21.305,"h":21.363,"l":21.105,"n":2470,"o":21.14,"t":"2025-01-02T05:00:00Z","v":198910,"vw":21.273115},{"c":21.19,"h":21.4,"l":21.131,"n":2645,"o":21.29,"t":"2025-01-03T05:00:00Z","v":189234,"vw":21.244357},{"c":21.07,"h":21.35,"l":20.95,"n":2989,"o":21.35,"t":"2025-01-06T05:00:00Z","v":279223,"vw":21.078866},{"c":20.94,"h":21.2299,"l":20.8311,"n":2187,"o":21.09,"t":"2025-01-07T05:00:00Z","v":169327,"vw":20.968173},{"c":21.04,"h":21.0725,"l":20.8001,"n":2526,"o":20.92,"t":"2025-01-08T05:00:00Z","v":114950,"vw":20.989118},{"c":20.9,"h":20.986,"l":20.7901,"n":1730,"o":20.96,"t":"2025-01-10T05:00:00Z","v":120647,"vw":20.888717},{"c":20.81,"h":20.87,"l":20.56,"n":3583,"o":20.8,"t":"2025-01-13T05:00:00Z","v":241793,"vw":20.684932},{"c":21.04,"h":21.04,"l":20.8408,"n":1728,"o":20.88,"t":"2025-01-14T05:00:00Z","v":107764,"vw":20.982846},{"c":21.24,"h":21.2804,"l":21.06,"n":1956,"o":21.16,"t":"2025-01-15T05:00:00Z","v":103072,"vw":21.1813},{"c":21.62,"h":21.62,"l":21.18,"n":2591,"o":21.2,"t":"2025-01-16T05:00:00Z","v":183826,"vw":21.482071},{"c":21.7,"h":21.755,"l":21.57,"n":2408,"o":21.65,"t":"2025-01-17T05:00:00Z","v":192336,"vw":21.645057},{"c":22,"h":22.035,"l":21.78,"n":3151,"o":21.81,"t":"2025-01-21T05:00:00Z","v":271709,"vw":21.943339},{"c":21.87,"h":22.1,"l":21.85,"n":2997,"o":22,"t":"2025-01-22T05:00:00Z","v":170820,"vw":21.945888},{"c":22.14,"h":22.2,"l":21.95,"n":2696,"o":21.95,"t":"2025-01-23T05:00:00Z","v":145331,"vw":22.10826},{"c":22.28,"h":22.37,"l":22.1,"n":3020,"o":22.1,"t":"2025-01-24T05:00:00Z","v":135721,"vw":22.256658},{"c":22.39,"h":22.5,"l":22.21,"n":2788,"o":22.23,"t":"2025-01-27T05:00:00Z","v":181564,"vw":22.342247},{"c":22.55,"h":22.6143,"l":22.3901,"n":2620,"o":22.45,"t":"2025-01-28T05:00:00Z","v":158197,"vw":22.524184},{"c":22.24,"h":22.61,"l":22.08,"n":2920,"o":22.51,"t":"2025-01-29T05:00:00Z","v":146223,"vw":22.301373},{"c":22.43,"h":22.5507,"l":22.2206,"n":2955,"o":22.27,"t":"2025-01-30T05:00:00Z","v":218374,"vw":22.410947},{"c":22.61,"h":22.6999,"l":22.3323,"n":2405,"o":22.48,"t":"2025-01-31T05:00:00Z","v":237474,"vw":22.575376},{"c":22.59,"h":22.6166,"l":22.28,"n":2827,"o":22.32,"t":"2025-02-03T05:00:00Z","v":163494,"vw":22.509867},{"c":22.57,"h":22.69,"l":22.45,"n":3221,"o":22.54,"t":"2025-02-04T05:00:00Z","v":170496,"vw":22.563427},{"c":22.49,"h":22.69,"l":22.28,"n":2969,"o":22.54,"t":"2025-02-05T05:00:00Z","v":138965,"vw":22.441713},{"c":22.5,"h":22.635,"l":22.4146,"n":2082,"o":22.49,"t":"2025-02-06T05:00:00Z","v":94286,"vw":22.534086},{"c":22.62,"h":22.6206,"l":22.4481,"n":1851,"o":22.53,"t":"2025-02-07T05:00:00Z","v":102035,"vw":22.546619},{"c":22.63,"h":22.64,"l":22.45,"n":2135,"o":22.64,"t":"2025-02-10T05:00:00Z","v":116745,"vw":22.548411},{"c":22.66,"h":22.71,"l":22.5039,"n":2851,"o":22.69,"t":"2025-02-11T05:00:00Z","v":153805,"vw":22.611226},{"c":22.9,"h":22.92,"l":22.58,"n":2319,"o":22.58,"t":"2025-02-12T05:00:00Z","v":90898,"vw":22.816525},{"c":23.09,"h":23.1382,"l":22.8792,"n":2760,"o":22.96,"t":"2025-02-13T05:00:00Z","v":168763,"vw":23.004453},{"c":23.37,"h":23.39,"l":23.055,"n":2080,"o":23.1,"t":"2025-02-14T05:00:00Z","v":125720,"vw":23.272524},{"c":23.33,"h":23.546,"l":23.28,"n":2329,"o":23.35,"t":"2025-02-18T05:00:00Z","v":152896,"vw":23.395008},{"c":23.34,"h":23.42,"l":23.23,"n":2890,"o":23.35,"t":"2025-02-19T05:00:00Z","v":194415,"vw":23.310794},{"c":23.24,"h":23.37,"l":23.16,"n":2469,"o":23.33,"t":"2025-02-20T05:00:00Z","v":130219,"vw":23.254624},{"c":23.06,"h":23.33,"l":23.02,"n":2073,"o":23.31,"t":"2025-02-21T05:00:00Z","v":111574,"vw":23.154886},{"c":23,"h":23.2,"l":22.7501,"n":2607,"o":23.1,"t":"2025-02-24T05:00:00Z","v":153496,"vw":22.981173},{"c":22.94,"h":23.1499,"l":22.82,"n":2266,"o":23,"t":"2025-02-25T05:00:00Z","v":125287,"vw":22.941536},{"c":22.75,"h":23.1881,"l":22.64,"n":2238,"o":22.9,"t":"2025-02-26T05:00:00Z","v":155030,"vw":22.826042},{"c":22.85,"h":23,"l":22.58,"n":3626,"o":22.8,"t":"2025-02-27T05:00:00Z","v":280274,"vw":22.837016},{"c":23.29,"h":23.32,"l":22.85,"n":2783,"o":22.85,"t":"2025-02-28T05:00:00Z","v":156717,"vw":23.176428},{"c":23.03,"h":23.48,"l":22.97,"n":3796,"o":23.21,"t":"2025-03-03T05:00:00Z","v":217732,"vw":23.142329},{"c":22.53,"h":23.02,"l":22.405,"n":3017,"o":23.02,"t":"2025-03-04T05:00:00Z","v":276447,"vw":22.597267},{"c":22.22,"h":22.9399,"l":21.975,"n":3888,"o":22.5,"t":"2025-03-05T05:00:00Z","v":306299,"vw":22.197546},{"c":21.81,"h":22.1772,"l":21.72,"n":3697,"o":22.12,"t":"2025-03-06T05:00:00Z","v":228190,"vw":21.875376},{"c":22.09,"h":22.26,"l":21.78,"n":3670,"o":22.15,"t":"2025-03-07T05:00:00Z","v":299516,"vw":22.025838},{"c":21.83,"h":22.1245,"l":21.68,"n":4300,"o":21.98,"t":"2025-03-10T04:00:00Z","v":262739,"vw":21.864761},{"c":21.53,"h":21.9767,"l":21.32,"n":3206,"o":21.92,"t":"2025-03-11T04:00:00Z","v":361670,"vw":21.492716},{"c":21.3,"h":21.73,"l":21.22,"n":4326,"o":21.66,"t":"2025-03-12T04:00:00Z","v":342531,"vw":21.350078},{"c":20.89,"h":21.4305,"l":20.89,"n":3962,"o":21.28,"t":"2025-03-13T04:00:00Z","v":310147,"vw":21.082298},{"c":21.23,"h":21.3,"l":21.065,"n":3989,"o":21.09,"t":"2025-03-14T04:00:00Z","v":438205,"vw":21.178197},{"c":21.16,"h":21.43,"l":21.09,"n":4876,"o":21.35,"t":"2025-03-17T04:00:00Z","v":446008,"vw":21.251266},{"c":21.19,"h":21.3,"l":21.1,"n":3095,"o":21.28,"t":"2025-03-18T04:00:00Z","v":306671,"vw":21.177739},{"c":21.13,"h":21.308,"l":21.05,"n":3869,"o":21.26,"t":"2025-03-19T04:00:00Z","v":330472,"vw":21.173199},{"c":20.47,"h":20.6799,"l":20.34,"n":3680,"o":20.5,"t":"2025-03-20T04:00:00Z","v":317159,"vw":20.506672},{"c":20.52,"h":20.575,"l":20.34,"n":2961,"o":20.36,"t":"2025-03-21T04:00:00Z","v":389543,"vw":20.48828},{"c":20.75,"h":20.8577,"l":20.6282,"n":2956,"o":20.71,"t":"2025-03-24T04:00:00Z","v":226209,"vw":20.752129},{"c":20.81,"h":20.85,"l":20.7214,"n":2904,"o":20.76,"t":"2025-03-25T04:00:00Z","v":263969,"vw":20.797646},{"c":20.96,"h":20.96,"l":20.8,"n":3659,"o":20.82,"t":"2025-03-26T04:00:00Z","v":292170,"vw":20.901859},{"c":20.7,"h":21,"l":20.5435,"n":5732,"o":21,"t":"2025-03-27T04:00:00Z","v":581777,"vw":20.704761},{"c":20.56,"h":20.81,"l":20.3784,"n":3950,"o":20.7,"t":"2025-03-28T04:00:00Z","v":275312,"vw":20.528856},{"c":20.39,"h":20.51,"l":20.2,"n":4149,"o":20.49,"t":"2025-03-31T04:00:00Z","v":338530,"vw":20.394007},{"c":20.65,"h":20.66,"l":20.39,"n":3298,"o":20.43,"t":"2025-04-01T04:00:00Z","v":227813,"vw":20.575204},{"c":20.51,"h":20.63,"l":20.42,"n":2601,"o":20.49,"t":"2025-04-02T04:00:00Z","v":221733,"vw":20.532922},{"c":20.2,"h":20.41,"l":20.05,"n":3508,"o":20.1,"t":"2025-04-03T04:00:00Z","v":295032,"vw":20.235284},{"c":18.8,"h":20,"l":18.69,"n":5932,"o":19.96,"t":"2025-04-04T04:00:00Z","v":628558,"vw":19.188132},{"c":17.74,"h":18.68,"l":17.31,"n":5360,"o":18.09,"t":"2025-04-07T04:00:00Z","v":486926,"vw":17.864948},{"c":17.32,"h":18.7397,"l":17.14,"n":4639,"o":18.32,"t":"2025-04-08T04:00:00Z","v":404874,"vw":17.963394},{"c":18.69,"h":18.8199,"l":16.7,"n":4564,"o":17.07,"t":"2025-04-09T04:00:00Z","v":473134,"vw":17.916896},{"c":17.79,"h":18.65,"l":17.565,"n":3853,"o":18.53,"t":"2025-04-10T04:00:00Z","v":285526,"vw":17.908438},{"c":17.79,"h":17.986,"l":17.33,"n":3535,"o":17.8,"t":"2025-04-11T04:00:00Z","v":288777,"vw":17.606297},{"c":18.18,"h":18.39,"l":17.8139,"n":2736,"o":18.1,"t":"2025-04-14T04:00:00Z","v":237575,"vw":18.152435},{"c":18.35,"h":18.46,"l":17.92,"n":1779,"o":18.02,"t":"2025-04-15T04:00:00Z","v":202368,"vw":18.320895},{"c":18.24,"h":18.59,"l":18.1813,"n":2082,"o":18.39,"t":"2025-04-16T04:00:00Z","v":179683,"vw":18.282808},{"c":18.55,"h":18.72,"l":18.2,"n":1877,"o":18.21,"t":"2025-04-17T04:00:00Z","v":201420,"vw":18.578241},{"c":18.15,"h":18.6,"l":17.93,"n":2183,"o":18.56,"t":"2025-04-21T04:00:00Z","v":163226,"vw":18.119068},{"c":18.49,"h":18.55,"l":18.24,"n":2158,"o":18.32,"t":"2025-04-22T04:00:00Z","v":114490,"vw":18.437011},{"c":18.83,"h":19.02,"l":18.58,"n":2282,"o":18.76,"t":"2025-04-23T04:00:00Z","v":151863,"vw":18.806987},{"c":19,"h":19.0999,"l":18.695,"n":1852,"o":18.83,"t":"2025-04-24T04:00:00Z","v":136274,"vw":18.969979},{"c":19.23,"h":19.2897,"l":18.9196,"n":2008,"o":19.03,"t":"2025-04-25T04:00:00Z","v":148873,"vw":19.134835},{"c":19.29,"h":19.4099,"l":19.1733,"n":2236,"o":19.32,"t":"2025-04-28T04:00:00Z","v":113069,"vw":19.288181},{"c":19.08,"h":19.295,"l":18.9,"n":2159,"o":19.2,"t":"2025-04-29T04:00:00Z","v":110619,"vw":19.038122},{"c":18.9,"h":18.9666,"l":18.5589,"n":2348,"o":18.96,"t":"2025-04-30T04:00:00Z","v":160376,"vw":18.811105},{"c":18.65,"h":18.99,"l":18.62,"n":2027,"o":18.9,"t":"2025-05-01T04:00:00Z","v":122332,"vw":18.791297},{"c":19.07,"h":19.08,"l":18.75,"n":2185,"o":18.85,"t":"2025-05-02T04:00:00Z","v":124508,"vw":18.986706},{"c":18.83,"h":19.09,"l":18.8,"n":1831,"o":18.92,"t":"2025-05-05T04:00:00Z","v":124758,"vw":18.912311},{"c":18.85,"h":18.94,"l":18.7111,"n":2154,"o":18.8,"t":"2025-05-06T04:00:00Z","v":108418,"vw":18.848282},{"c":18.79,"h":19.005,"l":18.78,"n":2007,"o":18.96,"t":"2025-05-07T04:00:00Z","v":94522,"vw":18.874019},{"c":19.08,"h":19.12,"l":18.85,"n":2427,"o":18.85,"t":"2025-05-08T04:00:00Z","v":126439,"vw":19.023244},{"c":19.66,"h":20.2075,"l":19.43,"n":3094,"o":20,"t":"2025-05-09T04:00:00Z","v":240044,"vw":19.692446},{"c":19.67,"h":20.055,"l":19.635,"n":2320,"o":20.05,"t":"2025-05-12T04:00:00Z","v":202958,"vw":19.809923},{"c":20.23,"h":20.43,"l":19.78,"n":2896,"o":19.78,"t":"2025-05-13T04:00:00Z","v":235180,"vw":20.247535},{"c":20,"h":20.287,"l":19.925,"n":3254,"o":20.25,"t":"2025-05-14T04:00:00Z","v":202479,"vw":20.052393},{"c":20.07,"h":20.1599,"l":19.96,"n":2370,"o":20,"t":"2025-05-15T04:00:00Z","v":131006,"vw":20.060862},{"c":20.18,"h":20.46,"l":20.05,"n":3064,"o":20.07,"t":"2025-05-16T04:00:00Z","v":162844,"vw":20.179501},{"c":20.28,"h":20.31,"l":20.05,"n":4252,"o":20.05,"t":"2025-05-19T04:00:00Z","v":259324,"vw":20.229202},{"c":20.38,"h":20.4254,"l":20.17,"n":2900,"o":20.18,"t":"2025-05-20T04:00:00Z","v":147368,"vw":20.3353},{"c":19.98,"h":20.3784,"l":19.97,"n":3119,"o":20.21,"t":"2025-05-21T04:00:00Z","v":127833,"vw":20.162148},{"c":20.02,"h":20.16,"l":19.85,"n":2049,"o":20.02,"t":"2025-05-22T04:00:00Z","v":90653,"vw":20.063249},{"c":20.13,"h":20.19,"l":19.75,"n":1608,"o":19.84,"t":"2025-05-23T04:00:00Z","v":105345,"vw":20.04431},{"c":20.37,"h":20.38,"l":20.16,"n":2300,"o":20.27,"t":"2025-05-27T04:00:00Z","v":152859,"vw":20.306877},{"c":20.32,"h":20.4493,"l":20.25,"n":1707,"o":20.4,"t":"2025-05-28T04:00:00Z","v":88831,"vw":20.330773},{"c":20.57,"h":20.77,"l":20.26,"n":5391,"o":20.32,"t":"2025-05-29T04:00:00Z","v":436221,"vw":20.609266},{"c":20.49,"h":20.6225,"l":20.35,"n":2363,"o":20.6,"t":"2025-05-30T04:00:00Z","v":179925,"vw":20.488191},{"c":20.28,"h":20.54,"l":20.15,"n":2921,"o":20.5,"t":"2025-06-02T04:00:00Z","v":273562,"vw":20.330954},{"c":20.23,"h":20.3375,"l":20.16,"n":2355,"o":20.3,"t":"2025-06-03T04:00:00Z","v":157531,"vw":20.263076},{"c":20.1,"h":20.25,"l":20.06,"n":1834,"o":20.23,"t":"2025-06-04T04:00:00Z","v":143456,"vw":20.138832},{"c":20.14,"h":20.18,"l":19.88,"n":2455,"o":20.17,"t":"2025-06-05T04:00:00Z","v":155946,"vw":20.086959},{"c":20.32,"h":20.34,"l":20.16,"n":1866,"o":20.25,"t":"2025-06-06T04:00:00Z","v":108138,"vw":20.265046},{"c":20.52,"h":20.59,"l":20.295,"n":2489,"o":20.33,"t":"2025-06-09T04:00:00Z","v":131737,"vw":20.512407},{"c":20.59,"h":20.65,"l":20.45,"n":2984,"o":20.57,"t":"2025-06-10T04:00:00Z","v":156968,"vw":20.578981},{"c":20.42,"h":20.68,"l":20.32,"n":3815,"o":20.68,"t":"2025-06-11T04:00:00Z","v":267322,"vw":20.49551},{"c":20.4,"h":20.5,"l":20.1915,"n":3438,"o":20.33,"t":"2025-06-12T04:00:00Z","v":244122,"vw":20.374381},{"c":19.54,"h":19.8,"l":19.51,"n":3313,"o":19.62,"t":"2025-06-13T04:00:00Z","v":206777,"vw":19.634425},{"c":19.6,"h":19.95,"l":19.56,"n":3243,"o":19.73,"t":"2025-06-16T04:00:00Z","v":190894,"vw":19.63715},{"c":19.765,"h":19.799,"l":19.4,"n":2590,"o":19.54,"t":"2025-06-17T04:00:00Z","v":164267,"vw":19.663045},{"c":20.03,"h":20.069,"l":19.7988,"n":2200,"o":19.8,"t":"2025-06-18T04:00:00Z","v":153028,"vw":19.935602},{"c":19.93,"h":20.11,"l":19.86,"n":2207,"o":19.95,"t":"2025-06-20T04:00:00Z","v":262378,"vw":19.957738},{"c":19.67,"h":19.949,"l":19.53,"n":2413,"o":19.93,"t":"2025-06-23T04:00:00Z","v":178096,"vw":19.739224},{"c":19.88,"h":20.07,"l":19.8,"n":2893,"o":19.8,"t":"2025-06-24T04:00:00Z","v":163303,"vw":19.913177},{"c":19.81,"h":19.982,"l":19.76,"n":3222,"o":19.95,"t":"2025-06-25T04:00:00Z","v":185968,"vw":19.857859},{"c":19.81,"h":20.04,"l":19.79,"n":4258,"o":19.81,"t":"2025-06-26T04:00:00Z","v":764168,"vw":19.881465},{"c":19.89,"h":20.06,"l":19.77,"n":2472,"o":19.84,"t":"2025-06-27T04:00:00Z","v":173802,"vw":19.942225},{"c":20.2,"h":20.2461,"l":19.89,"n":2188,"o":19.9,"t":"2025-06-30T04:00:00Z","v":175124,"vw":20.132394},{"c":20.36,"h":20.48,"l":20.11,"n":2020,"o":20.2,"t":"2025-07-01T04:00:00Z","v":205775,"vw":20.352039},{"c":20.56,"h":20.6,"l":20.31,"n":1507,"o":20.32,"t":"2025-07-02T04:00:00Z","v":140838,"vw":20.505503},{"c":20.78,"h":20.8,"l":20.62,"n":990,"o":20.62,"t":"2025-07-03T04:00:00Z","v":81749,"vw":20.728705},{"c":20.86,"h":20.9799,"l":20.7659,"n":2307,"o":20.82,"t":"2025-07-07T04:00:00Z","v":205832,"vw":20.885778},{"c":20.83,"h":21.07,"l":20.69,"n":2051,"o":20.75,"t":"2025-07-08T04:00:00Z","v":200360,"vw":20.906501},{"c":20.76,"h":20.88,"l":20.68,"n":2223,"o":20.86,"t":"2025-07-09T04:00:00Z","v":123004,"vw":20.760647},{"c":21,"h":21.08,"l":20.69,"n":1331,"o":20.69,"t":"2025-07-10T04:00:00Z","v":101264,"vw":20.990246},{"c":21.21,"h":21.2361,"l":20.94,"n":2041,"o":20.95,"t":"2025-07-11T04:00:00Z","v":173137,"vw":21.080787},{"c":21.46,"h":21.48,"l":21.16,"n":1546,"o":21.2,"t":"2025-07-14T04:00:00Z","v":122574,"vw":21.343593},{"c":21.41,"h":21.58,"l":21.38,"n":1567,"o":21.38,"t":"2025-07-15T04:00:00Z","v":96781,"vw":21.47658},{"c":21.69,"h":21.69,"l":21.3224,"n":1559,"o":21.42,"t":"2025-07-16T04:00:00Z","v":111743,"vw":21.557666},{"c":21.99,"h":22.025,"l":21.59,"n":1598,"o":21.69,"t":"2025-07-17T04:00:00Z","v":123310,"vw":21.899404},{"c":21.84,"h":22.08,"l":21.765,"n":2043,"o":21.98,"t":"2025-07-18T04:00:00Z","v":140985,"vw":21.906126},{"c":21.46,"h":22.0899,"l":21.38,"n":1996,"o":22.01,"t":"2025-07-21T04:00:00Z","v":146212,"vw":21.62782},{"c":21.55,"h":21.5899,"l":21.395,"n":1310,"o":21.4,"t":"2025-07-22T04:00:00Z","v":104331,"vw":21.500638},{"c":21.62,"h":21.6899,"l":21.55,"n":1638,"o":21.55,"t":"2025-07-23T04:00:00Z","v":96555,"vw":21.623807},{"c":21.46,"h":21.65,"l":21.435,"n":1737,"o":21.54,"t":"2025-07-24T04:00:00Z","v":113917,"vw":21.541563},{"c":21.4,"h":21.55,"l":21.29,"n":1666,"o":21.5,"t":"2025-07-25T04:00:00Z","v":112418,"vw":21.382041},{"c":20.98,"h":21.49,"l":20.94,"n":2133,"o":21.43,"t":"2025-07-28T04:00:00Z","v":143272,"vw":21.169643},{"c":20.93,"h":21.06,"l":20.71,"n":2591,"o":21.02,"t":"2025-07-29T04:00:00Z","v":158988,"vw":20.894314},{"c":20.8,"h":21.15,"l":20.6803,"n":2543,"o":20.93,"t":"2025-07-30T04:00:00Z","v":120659,"vw":20.899074},{"c":20.68,"h":21,"l":20.63,"n":1642,"o":20.78,"t":"2025-07-31T04:00:00Z","v":78821,"vw":20.764335},{"c":20.64,"h":20.89,"l":20.3,"n":2083,"o":20.5,"t":"2025-08-01T04:00:00Z","v":118873,"vw":20.552156},{"c":20.59,"h":20.84,"l":20.5112,"n":1822,"o":20.66,"t":"2025-08-04T04:00:00Z","v":159439,"vw":20.681321},{"c":20.65,"h":20.75,"l":20.445,"n":1535,"o":20.71,"t":"2025-08-05T04:00:00Z","v":94994,"vw":20.635956},{"c":20.75,"h":20.9,"l":20.65,"n":1550,"o":20.65,"t":"2025-08-06T04:00:00Z","v":102056,"vw":20.751413},{"c":20.53,"h":20.8825,"l":20.5131,"n":1929,"o":20.75,"t":"2025-08-07T04:00:00Z","v":154161,"vw":20.610414},{"c":21.37,"h":21.55,"l":20.95,"n":4896,"o":21.47,"t":"2025-08-08T04:00:00Z","v":417682,"vw":21.266458},{"c":21.28,"h":21.4099,"l":21.19,"n":2767,"o":21.37,"t":"2025-08-11T04:00:00Z","v":191686,"vw":21.279727},{"c":21.45,"h":21.56,"l":21.205,"n":3770,"o":21.47,"t":"2025-08-12T04:00:00Z","v":314842,"vw":21.442434},{"c":21.37,"h":21.515,"l":21.2,"n":3202,"o":21.28,"t":"2025-08-13T04:00:00Z","v":230672,"vw":21.339741},{"c":21.34,"h":21.44,"l":21.275,"n":2856,"o":21.39,"t":"2025-08-14T04:00:00Z","v":153574,"vw":21.350601},{"c":21.18,"h":21.4382,"l":21.13,"n":2870,"o":21.3,"t":"2025-08-15T04:00:00Z","v":170531,"vw":21.212487},{"c":21.17,"h":21.25,"l":21.03,"n":3302,"o":21.19,"t":"2025-08-18T04:00:00Z","v":199211,"vw":21.148202},{"c":21.28,"h":21.385,"l":21.195,"n":2250,"o":21.2,"t":"2025-08-19T04:00:00Z","v":170605,"vw":21.308517},{"c":21.26,"h":21.445,"l":21.15,"n":2557,"o":21.28,"t":"2025-08-20T04:00:00Z","v":174077,"vw":21.267776},{"c":21.22,"h":21.32,"l":21.16,"n":2021,"o":21.23,"t":"2025-08-21T04:00:00Z","v":110401,"vw":21.231481},{"c":21.33,"h":21.45,"l":21.2,"n":2912,"o":21.2,"t":"2025-08-22T04:00:00Z","v":162876,"vw":21.352881},{"c":21.25,"h":21.4195,"l":21.2,"n":2002,"o":21.35,"t":"2025-08-25T04:00:00Z","v":129003,"vw":21.295368},{"c":21.35,"h":21.385,"l":21.195,"n":2264,"o":21.23,"t":"2025-08-26T04:00:00Z","v":140918,"vw":21.292962},{"c":21.38,"h":21.45,"l":21.33,"n":2444,"o":21.35,"t":"2025-08-27T04:00:00Z","v":141216,"vw":21.390005},{"c":21.44,"h":21.485,"l":21.33,"n":2908,"o":21.4,"t":"2025-08-28T04:00:00Z","v":199027,"vw":21.425915},{"c":21.53,"h":21.6,"l":21.4,"n":2695,"o":21.4,"t":"2025-08-29T04:00:00Z","v":155781,"vw":21.537562},{"c":21.42,"h":21.54,"l":21.31,"n":2785,"o":21.49,"t":"2025-09-02T04:00:00Z","v":185121,"vw":21.416614},{"c":21.38,"h":21.51,"l":21.3308,"n":2873,"o":21.41,"t":"2025-09-03T04:00:00Z","v":171896,"vw":21.413856},{"c":21.39,"h":21.49,"l":21.29,"n":2880,"o":21.39,"t":"2025-09-04T04:00:00Z","v":177777,"vw":21.374449},{"c":21.39,"h":21.67,"l":21.36,"n":2522,"o":21.5,"t":"2025-09-05T04:00:00Z","v":199873,"vw":21.431545},{"c":21.51,"h":21.5596,"l":21.38,"n":2930,"o":21.4,"t":"2025-09-08T04:00:00Z","v":242792,"vw":21.449466},{"c":21.43,"h":21.61,"l":21.37,"n":2167,"o":21.54,"t":"2025-09-09T04:00:00Z","v":154347,"vw":21.452985},{"c":21.32,"h":21.41,"l":21.28,"n":3367,"o":21.36,"t":"2025-09-10T04:00:00Z","v":207542,"vw":21.329215},{"c":21.52,"h":21.54,"l":21.277,"n":2818,"o":21.34,"t":"2025-09-11T04:00:00Z","v":227830,"vw":21.375193},{"c":21.47,"h":21.63,"l":21.425,"n":3067,"o":21.56,"t":"2025-09-12T04:00:00Z","v":194482,"vw":21.510342},{"c":21.15,"h":21.5,"l":21.11,"n":4285,"o":21.5,"t":"2025-09-15T04:00:00Z","v":365577,"vw":21.267691},{"c":21.05,"h":21.2551,"l":20.95,"n":4426,"o":21.16,"t":"2025-09-16T04:00:00Z","v":364062,"vw":21.091964},{"c":21.08,"h":21.31,"l":21.06,"n":5033,"o":21.15,"t":"2025-09-17T04:00:00Z","v":381598,"vw":21.187056},{"c":20.68,"h":20.72,"l":20.425,"n":4433,"o":20.47,"t":"2025-09-18T04:00:00Z","v":287574,"vw":20.566058},{"c":20.79,"h":20.86,"l":20.554,"n":3380,"o":20.59,"t":"2025-09-19T04:00:00Z","v":344538,"vw":20.75889},{"c":20.38,"h":20.79,"l":20.38,"n":3876,"o":20.79,"t":"2025-09-22T04:00:00Z","v":292670,"vw":20.517633},{"c":20.33,"h":20.72,"l":20.29,"n":2696,"o":20.39,"t":"2025-09-23T04:00:00Z","v":176374,"vw":20.483401},{"c":20.4,"h":20.52,"l":20.2601,"n":4620,"o":20.3,"t":"2025-09-24T04:00:00Z","v":426778,"vw":20.419508},{"c":20.47,"h":20.6,"l":20.3446,"n":4156,"o":20.47,"t":"2025-09-25T04:00:00Z","v":375458,"vw":20.496788},{"c":20.18,"h":20.64,"l":20.18,"n":3551,"o":20.45,"t":"2025-09-26T04:00:00Z","v":208355,"vw":20.367898},{"c":20.27,"h":20.4299,"l":20.065,"n":3635,"o":20.29,"t":"2025-09-29T04:00:00Z","v":265659,"vw":20.194994},{"c":20.26,"h":20.5,"l":20.2048,"n":3438,"o":20.28,"t":"2025-09-30T04:00:00Z","v":176836,"vw":20.307986},{"c":20.33,"h":20.33,"l":20.05,"n":3497,"o":20.21,"t":"2025-10-01T04:00:00Z","v":203701,"vw":20.199302},{"c":20.55,"h":20.5999,"l":20.21,"n":3586,"o":20.21,"t":"2025-10-02T04:00:00Z","v":242237,"vw":20.451784},{"c":20.37,"h":20.63,"l":20.24,"n":3292,"o":20.55,"t":"2025-10-03T04:00:00Z","v":202294,"vw":20.404756},{"c":20.37,"h":20.63,"l":20.32,"n":3708,"o":20.54,"t":"2025-10-06T04:00:00Z","v":264323,"vw":20.434142},{"c":19.98,"h":20.48,"l":19.79,"n":4824,"o":20.37,"t":"2025-10-07T04:00:00Z","v":484334,"vw":19.951118},{"c":19.91,"h":20.155,"l":19.82,"n":3056,"o":19.95,"t":"2025-10-08T04:00:00Z","v":241286,"vw":19.969352},{"c":19.52,"h":19.92,"l":19.44,"n":4478,"o":19.88,"t":"2025-10-09T04:00:00Z","v":339523,"vw":19.555687},{"c":19.31,"h":19.72,"l":19.3017,"n":4047,"o":19.45,"t":"2025-10-10T04:00:00Z","v":300646,"vw":19.428614},{"c":19.83,"h":19.875,"l":19.4,"n":4115,"o":19.4,"t":"2025-10-13T04:00:00Z","v":233744,"vw":19.668738},{"c":20.1,"h":20.16,"l":19.68,"n":2926,"o":19.68,"t":"2025-10-14T04:00:00Z","v":158688,"vw":20.006201},{"c":20.2,"h":20.47,"l":20.04,"n":3590,"o":20.19,"t":"2025-10-15T04:00:00Z","v":262914,"vw":20.260783},{"c":19.75,"h":20.23,"l":19.6896,"n":3199,"o":20.23,"t":"2025-10-16T04:00:00Z","v":169658,"vw":19.934266},{"c":19.95,"h":20.04,"l":19.7213,"n":2892,"o":19.8,"t":"2025-10-17T04:00:00Z","v":205132,"vw":19.915939},{"c":20.12,"h":20.1795,"l":19.775,"n":2394,"o":19.91,"t":"2025-10-20T04:00:00Z","v":151510,"vw":20.024616},{"c":20.5,"h":20.53,"l":20.09,"n":3181,"o":20.16,"t":"2025-10-21T04:00:00Z","v":179483,"vw":20.403326},{"c":20.51,"h":20.57,"l":20.3301,"n":2796,"o":20.49,"t":"2025-10-22T04:00:00Z","v":144427,"vw":20.502145},{"c":20.69,"h":20.75,"l":20.5,"n":2629,"o":20.5,"t":"2025-10-23T04:00:00Z","v":129781,"vw":20.65758},{"c":20.61,"h":20.86,"l":20.51,"n":2622,"o":20.67,"t":"2025-10-24T04:00:00Z","v":172233,"vw":20.6673},{"c":20.93,"h":20.93,"l":20.62,"n":2691,"o":20.65,"t":"2025-10-27T04:00:00Z","v":194558,"vw":20.777763},{"c":21.07,"h":21.15,"l":20.83,"n":3376,"o":20.93,"t":"2025-10-28T04:00:00Z","v":229273,"vw":21.059014},{"c":20.68,"h":21.04,"l":20.615,"n":3097,"o":20.94,"t":"2025-10-29T04:00:00Z","v":177945,"vw":20.825716},{"c":20.45,"h":20.7016,"l":20.25,"n":2583,"o":20.6,"t":"2025-10-30T04:00:00Z","v":125122,"vw":20.40728},{"c":20.54,"h":20.75,"l":20.38,"n":2150,"o":20.53,"t":"2025-10-31T04:00:00Z","v":125989,"vw":20.564239},{"c":20.6,"h":20.6717,"l":20.3,"n":2248,"o":20.53,"t":"2025-11-03T05:00:00Z","v":118247,"vw":20.508608},{"c":20.61,"h":20.7,"l":20.5,"n":1718,"o":20.7,"t":"2025-11-04T05:00:00Z","v":105014,"vw":20.577977},{"c":20.82,"h":20.86,"l":20.4101,"n":2187,"o":20.52,"t":"2025-11-05T05:00:00Z","v":99660,"vw":20.687593},{"c":20.68,"h":20.9534,"l":20.575,"n":2421,"o":20.75,"t":"2025-11-06T05:00:00Z","v":127511,"vw":20.697998},{"c":19.77,"h":20.5,"l":19.37,"n":7523,"o":20.42,"t":"2025-11-07T05:00:00Z","v":512234,"vw":19.769082},{"c":19.88,"h":19.965,"l":19.58,"n":4079,"o":19.88,"t":"2025-11-10T05:00:00Z","v":296222,"vw":19.800113},{"c":19.7,"h":20.01,"l":19.65,"n":5614,"o":19.85,"t":"2025-11-11T05:00:00Z","v":417784,"vw":19.782088},{"c":19.74,"h":20.03,"l":19.64,"n":5616,"o":19.77,"t":"2025-11-12T05:00:00Z","v":585458,"vw":19.796276},{"c":19.68,"h":19.875,"l":19.58,"n":2959,"o":19.75,"t":"2025-11-13T05:00:00Z","v":162462,"vw":19.69138},{"c":19.75,"h":19.8,"l":19.5001,"n":2696,"o":19.63,"t":"2025-11-14T05:00:00Z","v":154988,"vw":19.70639},{"c":19.23,"h":19.675,"l":19.23,"n":4067,"o":19.57,"t":"2025-11-17T05:00:00Z","v":287909,"vw":19.436584},{"c":19.31,"h":19.43,"l":19.02,"n":3209,"o":19.15,"t":"2025-11-18T05:00:00Z","v":230192,"vw":19.245763},{"c":19.21,"h":19.52,"l":19.12,"n":2420,"o":19.35,"t":"2025-11-19T05:00:00Z","v":155885,"vw":19.277816},{"c":19.02,"h":19.4951,"l":19.02,"n":3484,"o":19.26,"t":"2025-11-20T05:00:00Z","v":190746,"vw":19.158792},{"c":19.43,"h":19.56,"l":19.05,"n":3572,"o":19.16,"t":"2025-11-21T05:00:00Z","v":212778,"vw":19.339216},{"c":19.5,"h":19.6,"l":19.25,"n":3134,"o":19.41,"t":"2025-11-24T05:00:00Z","v":187955,"vw":19.435299},{"c":19.67,"h":19.73,"l":19.45,"n":2899,"o":19.49,"t":"2025-11-25T05:00:00Z","v":175792,"vw":19.60895},{"c":19.7,"h":19.78,"l":19.581,"n":3662,"o":19.66,"t":"2025-11-26T05:00:00Z","v":209569,"vw":19.718469},{"c":19.71,"h":19.77,"l":19.6,"n":2550,"o":19.73,"t":"2025-11-28T05:00:00Z","v":145736,"vw":19.717937},{"c":19.65,"h":19.75,"l":19.59,"n":2704,"o":19.71,"t":"2025-12-01T05:00:00Z","v":206982,"vw":19.654338},{"c":19.69,"h":19.75,"l":19.56,"n":3032,"o":19.65,"t":"2025-12-02T05:00:00Z","v":234242,"vw":19.694579},{"c":19.75,"h":19.86,"l":19.58,"n":4528,"o":19.67,"t":"2025-12-03T05:00:00Z","v":459901,"vw":19.755315},{"c":19.75,"h":19.885,"l":19.7,"n":5157,"o":19.74,"t":"2025-12-04T05:00:00Z","v":412248,"vw":19.774566},{"c":19.75,"h":19.95,"l":19.68,"n":5825,"o":19.75,"t":"2025-12-05T05:00:00Z","v":621341,"vw":19.786138},{"c":19.87,"h":19.9655,"l":19.77,"n":5654,"o":19.85,"t":"2025-12-08T05:00:00Z","v":462849,"vw":19.882507},{"c":20.05,"h":20.11,"l":19.83,"n":3096,"o":19.91,"t":"2025-12-09T05:00:00Z","v":226977,"vw":19.971165},{"c":20.07,"h":20.19,"l":19.96,"n":4119,"o":20.05,"t":"2025-12-10T05:00:00Z","v":253914,"vw":20.081892},{"c":20.1,"h":20.19,"l":20.01,"n":4409,"o":20.14,"t":"2025-12-11T05:00:00Z","v":266874,"vw":20.104088},{"c":20.11,"h":20.33,"l":20.05,"n":3737,"o":20.15,"t":"2025-12-12T05:00:00Z","v":232764,"vw":20.182186},{"c":19.85,"h":20.15,"l":19.6001,"n":4620,"o":20.09,"t":"2025-12-15T05:00:00Z","v":356701,"vw":19.810711},{"c":19.8,"h":20.01,"l":19.68,"n":4999,"o":19.97,"t":"2025-12-16T05:00:00Z","v":275317,"vw":19.814968},{"c":19.64,"h":20.175,"l":19.6,"n":4577,"o":19.87,"t":"2025-12-17T05:00:00Z","v":429377,"vw":19.737184},{"c":19.63,"h":19.7599,"l":19.38,"n":5992,"o":19.68,"t":"2025-12-18T05:00:00Z","v":607650,"vw":19.55082},{"c":18.85,"h":19.127,"l":18.67,"n":7940,"o":19.11,"t":"2025-12-19T05:00:00Z","v":1282636,"vw":18.867122},{"c":18.77,"h":18.9999,"l":18.75,"n":4917,"o":18.85,"t":"2025-12-22T05:00:00Z","v":474163,"vw":18.826276},{"c":18.75,"h":18.95,"l":18.7,"n":3829,"o":18.7,"t":"2025-12-23T05:00:00Z","v":284600,"vw":18.836259},{"c":19.03,"h":19.06,"l":18.73,"n":2087,"o":18.73,"t":"2025-12-24T05:00:00Z","v":146484,"vw":18.936559},{"c":19.44,"h":19.46,"l":19.04,"n":4079,"o":19.05,"t":"2025-12-26T05:00:00Z","v":377191,"vw":19.343825},{"c":19.2,"h":19.6099,"l":19.16,"n":5340,"o":19.49,"t":"2025-12-29T05:00:00Z","v":533038,"vw":19.320131},{"c":19.32,"h":19.366,"l":19.1401,"n":4016,"o":19.2,"t":"2025-12-30T05:00:00Z","v":273177,"vw":19.278683},{"c":19.3,"h":19.41,"l":19.24,"n":4960,"o":19.34,"t":"2025-12-31T05:00:00Z","v":417902,"vw":19.300774},{"c":19.53,"h":19.625,"l":19.17,"n":3206,"o":19.3,"t":"2026-01-02T05:00:00Z","v":250841,"vw":19.437323},{"c":19.79,"h":19.86,"l":19.5,"n":3478,"o":19.53,"t":"2026-01-05T05:00:00Z","v":298709,"vw":19.731406},{"c":19.71,"h":19.8597,"l":19.48,"n":3262,"o":19.79,"t":"2026-01-06T05:00:00Z","v":228515,"vw":19.635765},{"c":19.25,"h":19.71,"l":19.169,"n":4059,"o":19.71,"t":"2026-01-07T05:00:00Z","v":275130,"vw":19.282118},{"c":19.82,"h":19.86,"l":19.16,"n":4437,"o":19.16,"t":"2026-01-08T05:00:00Z","v":265541,"vw":19.751794},{"c":19.81,"h":19.95,"l":19.745,"n":2711,"o":19.8,"t":"2026-01-09T05:00:00Z","v":175647,"vw":19.80626},{"c":19.72,"h":19.8128,"l":19.66,"n":2869,"o":19.75,"t":"2026-01-12T05:00:00Z","v":201497,"vw":19.753133},{"c":19.62,"h":19.79,"l":19.56,"n":2690,"o":19.74,"t":"2026-01-13T05:00:00Z","v":196297,"vw":19.638074},{"c":20,"h":20.04,"l":19.53,"n":2344,"o":19.61,"t":"2026-01-14T05:00:00Z","v":187817,"vw":19.9004},{"c":20.22,"h":20.25,"l":19.8601,"n":2740,"o":20.04,"t":"2026-01-15T05:00:00Z","v":183864,"vw":20.126488},{"c":19.91,"h":20.15,"l":19.91,"n":2815,"o":20.15,"t":"2026-01-16T05:00:00Z","v":187032,"vw":19.98723},{"c":19.55,"h":19.75,"l":19.51,"n":2943,"o":19.75,"t":"2026-01-20T05:00:00Z","v":233660,"vw":19.593181},{"c":19.77,"h":19.815,"l":19.59,"n":2672,"o":19.59,"t":"2026-01-21T05:00:00Z","v":175504,"vw":19.730622},{"c":19.69,"h":19.9,"l":19.65,"n":2248,"o":19.78,"t":"2026-01-22T05:00:00Z","v":155584,"vw":19.734541},{"c":19.6,"h":19.97,"l":19.51,"n":2678,"o":19.68,"t":"2026-01-23T05:00:00Z","v":150112,"vw":19.604512},{"c":19.38,"h":19.6,"l":19.13,"n":3727,"o":19.6,"t":"2026-01-26T05:00:00Z","v":246997,"vw":19.289521},{"c":19.46,"h":19.6799,"l":19.3601,"n":1342,"o":19.4,"t":"2026-01-27T05:00:00Z","v":119423,"vw":19.485601},{"c":19.19,"h":19.58,"l":19.1601,"n":2409,"o":19.47,"t":"2026-01-28T05:00:00Z","v":164501,"vw":19.375841},{"c":19.38,"h":19.39,"l":19.16,"n":2238,"o":19.2,"t":"2026-01-29T05:00:00Z","v":151210,"vw":19.28168},{"c":19.29,"h":19.4429,"l":19.12,"n":2723,"o":19.4,"t":"2026-01-30T05:00:00Z","v":170252,"vw":19.244913},{"c":19.29,"h":19.395,"l":18.89,"n":4215,"o":19.25,"t":"2026-02-02T05:00:00Z","v":312619,"vw":19.156396},{"c":19.06,"h":19.33,"l":18.9,"n":4302,"o":19.33,"t":"2026-02-03T05:00:00Z","v":294780,"vw":19.047481},{"c":19.03,"h":19.36,"l":18.87,"n":3718,"o":19.24,"t":"2026-02-04T05:00:00Z","v":225315,"vw":19.01983},{"c":18.79,"h":19.01,"l":18.62,"n":5376,"o":19,"t":"2026-02-05T05:00:00Z","v":336872,"vw":18.767697},{"c":18.86,"h":18.97,"l":18.78,"n":4147,"o":18.85,"t":"2026-02-06T05:00:00Z","v":301470,"vw":18.870222},{"c":19.05,"h":19.085,"l":18.75,"n":3745,"o":18.83,"t":"2026-02-09T05:00:00Z","v":286350,"vw":18.953821},{"c":19.02,"h":19.165,"l":19,"n":2153,"o":19.05,"t":"2026-02-10T05:00:00Z","v":138769,"vw":19.061099},{"c":19.13,"h":19.16,"l":18.9,"n":2646,"o":19.05,"t":"2026-02-11T05:00:00Z","v":233443,"vw":19.061171},{"c":18.97,"h":19.36,"l":18.86,"n":3550,"o":19.16,"t":"2026-02-12T05:00:00Z","v":194887,"vw":19.025213},{"c":18.85,"h":18.97,"l":18.6,"n":5092,"o":18.95,"t":"2026-02-13T05:00:00Z","v":295745,"vw":18.822601},{"c":18.49,"h":19.05,"l":18.4201,"n":4977,"o":18.89,"t":"2026-02-17T05:00:00Z","v":335352,"vw":18.584499},{"c":18.77,"h":19,"l":18.59,"n":3469,"o":18.63,"t":"2026-02-18T05:00:00Z","v":254062,"vw":18.860149},{"c":18.57,"h":18.85,"l":18.36,"n":4591,"o":18.73,"t":"2026-02-19T05:00:00Z","v":293097,"vw":18.524782},{"c":18.44,"h":18.59,"l":18.16,"n":3840,"o":18.5,"t":"2026-02-20T05:00:00Z","v":212524,"vw":18.399946},{"c":18.21,"h":18.61,"l":18.15,"n":4213,"o":18.41,"t":"2026-02-23T05:00:00Z","v":261477,"vw":18.332618},{"c":18.3,"h":18.5344,"l":18.12,"n":3570,"o":18.21,"t":"2026-02-24T05:00:00Z","v":242446,"vw":18.297369},{"c":18.53,"h":18.585,"l":18.16,"n":2381,"o":18.41,"t":"2026-02-25T05:00:00Z","v":160377,"vw":18.416726},{"c":18.4,"h":18.6,"l":18.16,"n":4986,"o":18.6,"t":"2026-02-26T05:00:00Z","v":273362,"vw":18.365152},{"c":17.71,"h":18.75,"l":17.57,"n":9398,"o":18.75,"t":"2026-02-27T05:00:00Z","v":792853,"vw":17.817418},{"c":17.98,"h":18.2899,"l":17.4073,"n":4966,"o":17.66,"t":"2026-03-02T05:00:00Z","v":451652,"vw":17.97764},{"c":18.09,"h":18.25,"l":17.74,"n":3766,"o":17.74,"t":"2026-03-03T05:00:00Z","v":240664,"vw":18.042432},{"c":18.6,"h":18.6799,"l":18.05,"n":4290,"o":18.11,"t":"2026-03-04T05:00:00Z","v":405850,"vw":18.457716},{"c":18.39,"h":18.77,"l":18.35,"n":4002,"o":18.6,"t":"2026-03-05T05:00:00Z","v":256768,"vw":18.510736},{"c":18.01,"h":18.3,"l":18,"n":3815,"o":18.3,"t":"2026-03-06T05:00:00Z","v":219764,"vw":18.107175},{"c":17.87,"h":17.9999,"l":17.5,"n":4819,"o":17.83,"t":"2026-03-09T04:00:00Z","v":376281,"vw":17.770712},{"c":18.16,"h":18.33,"l":17.85,"n":3266,"o":17.94,"t":"2026-03-10T04:00:00Z","v":185671,"vw":18.100872},{"c":17.99,"h":18.275,"l":17.855,"n":3890,"o":18.13,"t":"2026-03-11T04:00:00Z","v":269222,"vw":18.036482},{"c":17.76,"h":17.96,"l":17.7,"n":3452,"o":17.82,"t":"2026-03-12T04:00:00Z","v":235233,"vw":17.80371},{"c":17.67,"h":17.88,"l":17.63,"n":5023,"o":17.81,"t":"2026-03-13T04:00:00Z","v":286577,"vw":17.745457},{"c":17.79,"h":17.885,"l":17.57,"n":6909,"o":17.73,"t":"2026-03-16T04:00:00Z","v":466524,"vw":17.770728},{"c":18.32,"h":18.41,"l":17.85,"n":6087,"o":17.85,"t":"2026-03-17T04:00:00Z","v":300525,"vw":18.296354},{"c":18.2,"h":18.54,"l":18.14,"n":4707,"o":18.17,"t":"2026-03-18T04:00:00Z","v":334831,"vw":18.323486},{"c":18.11,"h":18.2699,"l":17.98,"n":6836,"o":18.16,"t":"2026-03-19T04:00:00Z","v":630155,"vw":18.129312},{"c":17.18,"h":17.73,"l":17.18,"n":6217,"o":17.55,"t":"2026-03-20T04:00:00Z","v":842737,"vw":17.343728},{"c":17.67,"h":17.77,"l":17.01,"n":7349,"o":17.23,"t":"2026-03-23T04:00:00Z","v":538702,"vw":17.454662},{"c":17.37,"h":17.6799,"l":17.29,"n":4620,"o":17.56,"t":"2026-03-24T04:00:00Z","v":268603,"vw":17.4098},{"c":17.43,"h":17.65,"l":17.295,"n":4805,"o":17.51,"t":"2026-03-25T04:00:00Z","v":239683,"vw":17.451351},{"c":17.29,"h":17.63,"l":17.25,"n":3567,"o":17.38,"t":"2026-03-26T04:00:00Z","v":209879,"vw":17.416717},{"c":16.92,"h":17.385,"l":16.865,"n":5735,"o":17.36,"t":"2026-03-27T04:00:00Z","v":411172,"vw":17.07706},{"c":17.19,"h":17.34,"l":16.94,"n":4920,"o":16.99,"t":"2026-03-30T04:00:00Z","v":416768,"vw":17.166763},{"c":17.42,"h":17.57,"l":17.08,"n":4648,"o":17.26,"t":"2026-03-31T04:00:00Z","v":284235,"vw":17.341187},{"c":17.3,"h":17.51,"l":17.095,"n":4329,"o":17.49,"t":"2026-04-01T04:00:00Z","v":225354,"vw":17.306695},{"c":17.75,"h":17.75,"l":17.1215,"n":3821,"o":17.205,"t":"2026-04-02T04:00:00Z","v":256266,"vw":17.546617},{"c":17.92,"h":17.96,"l":17.5658,"n":4234,"o":17.66,"t":"2026-04-06T04:00:00Z","v":264619,"vw":17.880094},{"c":17.82,"h":17.9899,"l":17.7,"n":3141,"o":17.83,"t":"2026-04-07T04:00:00Z","v":200345,"vw":17.804763},{"c":17.86,"h":18.25,"l":17.74,"n":4131,"o":18.01,"t":"2026-04-08T04:00:00Z","v":298961,"vw":17.955415},{"c":17.79,"h":17.92,"l":17.72,"n":3401,"o":17.78,"t":"2026-04-09T04:00:00Z","v":158435,"vw":17.812713},{"c":17.91,"h":17.96,"l":17.76,"n":3068,"o":17.79,"t":"2026-04-10T04:00:00Z","v":179598,"vw":17.897751},{"c":18.02,"h":18.04,"l":17.68,"n":3969,"o":17.88,"t":"2026-04-13T04:00:00Z","v":202532,"vw":17.903028},{"c":18.44,"h":18.44,"l":18.04,"n":4054,"o":18.04,"t":"2026-04-14T04:00:00Z","v":166572,"vw":18.335172},{"c":18.73,"h":18.78,"l":18.4515,"n":4702,"o":18.47,"t":"2026-04-15T04:00:00Z","v":261871,"vw":18.661145},{"c":18.55,"h":18.73,"l":18.545,"n":5064,"o":18.56,"t":"2026-04-16T04:00:00Z","v":240085,"vw":18.611806},{"c":18.92,"h":19.03,"l":18.73,"n":4703,"o":18.73,"t":"2026-04-17T04:00:00Z","v":336680,"vw":18.936003},{"c":18.8,"h":19,"l":18.73,"n":3831,"o":18.89,"t":"2026-04-20T04:00:00Z","v":223602,"vw":18.877795},{"c":18.55,"h":18.99,"l":18.52,"n":4712,"o":18.9,"t":"2026-04-21T04:00:00Z","v":194839,"vw":18.642416},{"c":18.8,"h":18.93,"l":18.68,"n":3585,"o":18.69,"t":"2026-04-22T04:00:00Z","v":272721,"vw":18.850915},{"c":18.34,"h":18.89,"l":18.275,"n":3931,"o":18.75,"t":"2026-04-23T04:00:00Z","v":199173,"vw":18.40338},{"c":18.4,"h":18.5878,"l":18.31,"n":2823,"o":18.34,"t":"2026-04-24T04:00:00Z","v":134318,"vw":18.466147},{"c":18.39,"h":18.51,"l":18.29,"n":4227,"o":18.44,"t":"2026-04-27T04:00:00Z","v":214148,"vw":18.390845},{"c":18.68,"h":18.7,"l":18.3716,"n":3550,"o":18.39,"t":"2026-04-28T04:00:00Z","v":158343,"vw":18.599883},{"c":18.54,"h":18.74,"l":18.4,"n":3488,"o":18.74,"t":"2026-04-29T04:00:00Z","v":139989,"vw":18.518474},{"c":18.97,"h":19,"l":18.43,"n":3324,"o":18.47,"t":"2026-04-30T04:00:00Z","v":193276,"vw":18.874901},{"c":19.2,"h":19.22,"l":18.9177,"n":3219,"o":19.03,"t":"2026-05-01T04:00:00Z","v":204903,"vw":19.117662},{"c":19.19,"h":19.3899,"l":19.08,"n":3282,"o":19.08,"t":"2026-05-04T04:00:00Z","v":177393,"vw":19.222143},{"c":19.18,"h":19.2,"l":18.83,"n":3207,"o":19.19,"t":"2026-05-05T04:00:00Z","v":139145,"vw":19.046256},{"c":18.58,"h":19.32,"l":17.96,"n":14656,"o":19.24,"t":"2026-05-06T04:00:00Z","v":1020638,"vw":18.498683},{"c":18.45,"h":18.58,"l":18.22,"n":5213,"o":18.57,"t":"2026-05-07T04:00:00Z","v":255509,"vw":18.41741},{"c":19.79,"h":19.94,"l":19.24,"n":7221,"o":19.47,"t":"2026-05-08T04:00:00Z","v":510346,"vw":19.63274},{"c":18.71,"h":19.73,"l":18.7,"n":6597,"o":19.73,"t":"2026-05-11T04:00:00Z","v":387748,"vw":19.035202},{"c":18.87,"h":19.065,"l":18.67,"n":5040,"o":18.85,"t":"2026-05-12T04:00:00Z","v":264250,"vw":18.793337},{"c":18.6,"h":18.955,"l":18.52,"n":3575,"o":18.94,"t":"2026-05-13T04:00:00Z","v":250868,"vw":18.701667},{"c":18.81,"h":18.955,"l":18.6215,"n":3274,"o":18.68,"t":"2026-05-14T04:00:00Z","v":192529,"vw":18.797835},{"c":18.79,"h":19,"l":18.59,"n":2906,"o":18.94,"t":"2026-05-15T04:00:00Z","v":197958,"vw":18.762204},{"c":18.66,"h":18.8101,"l":18.56,"n":2778,"o":18.79,"t":"2026-05-18T04:00:00Z","v":154188,"vw":18.707684},{"c":18.45,"h":18.73,"l":18.44,"n":2782,"o":18.63,"t":"2026-05-19T04:00:00Z","v":162458,"vw":18.586528},{"c":18.7,"h":18.81,"l":18.44,"n":2940,"o":18.5,"t":"2026-05-20T04:00:00Z","v":171601,"vw":18.676257},{"c":18.74,"h":18.83,"l":18.605,"n":3059,"o":18.63,"t":"2026-05-21T04:00:00Z","v":187094,"vw":18.747813},{"c":18.63,"h":18.8538,"l":18.51,"n":3679,"o":18.75,"t":"2026-05-22T04:00:00Z","v":203842,"vw":18.664107},{"c":18.83,"h":18.95,"l":18.75,"n":3553,"o":18.79,"t":"2026-05-26T04:00:00Z","v":219291,"vw":18.842712},{"c":18.91,"h":19.07,"l":18.87,"n":3879,"o":18.97,"t":"2026-05-27T04:00:00Z","v":251509,"vw":18.96068},{"c":18.96,"h":19.11,"l":18.84,"n":3683,"o":18.84,"t":"2026-05-28T04:00:00Z","v":243227,"vw":18.97986},{"c":18.88,"h":19.16,"l":18.88,"n":2879,"o":18.96,"t":"2026-05-29T04:00:00Z","v":155807,"vw":18.978025},{"c":19.03,"h":19.15,"l":18.8247,"n":4364,"o":18.88,"t":"2026-06-01T04:00:00Z","v":239054,"vw":18.992049},{"c":18.86,"h":19.065,"l":18.74,"n":4309,"o":18.96,"t":"2026-06-02T04:00:00Z","v":212260,"vw":18.879863},{"c":18.4,"h":18.77,"l":18.315,"n":5764,"o":18.76,"t":"2026-06-03T04:00:00Z","v":356315,"vw":18.451098},{"c":18.78,"h":18.85,"l":18.49,"n":4715,"o":18.57,"t":"2026-06-04T04:00:00Z","v":189233,"vw":18.727427},{"c":18.47,"h":18.8,"l":18.3,"n":4640,"o":18.72,"t":"2026-06-05T04:00:00Z","v":346471,"vw":18.466117},{"c":18.48,"h":18.52,"l":18.2521,"n":3568,"o":18.47,"t":"2026-06-08T04:00:00Z","v":213563,"vw":18.432871},{"c":18.63,"h":18.71,"l":18.48,"n":3081,"o":18.48,"t":"2026-06-09T04:00:00Z","v":146088,"vw":18.617207},{"c":18.74,"h":19.01,"l":18.72,"n":3426,"o":18.83,"t":"2026-06-10T04:00:00Z","v":260943,"vw":18.85014},{"c":18.72,"h":18.85,"l":18.6581,"n":3165,"o":18.8,"t":"2026-06-11T04:00:00Z","v":218762,"vw":18.732269},{"c":18.82,"h":18.875,"l":18.61,"n":3331,"o":18.79,"t":"2026-06-12T04:00:00Z","v":272517,"vw":18.763131},{"c":18.61,"h":19.0899,"l":18.5045,"n":8021,"o":18.88,"t":"2026-06-15T04:00:00Z","v":640546,"vw":18.746658},{"c":18.34,"h":18.4784,"l":18.07,"n":5382,"o":18.08,"t":"2026-06-16T04:00:00Z","v":389927,"vw":18.326406},{"c":18.03,"h":18.395,"l":17.93,"n":4664,"o":18.25,"t":"2026-06-17T04:00:00Z","v":360926,"vw":18.106594},{"c":18.35,"h":18.37,"l":18.04,"n":4548,"o":18.06,"t":"2026-06-18T04:00:00Z","v":515958,"vw":18.284757},{"c":17.94,"h":18.45,"l":17.92,"n":4777,"o":18.29,"t":"2026-06-22T04:00:00Z","v":331236,"vw":18.151468},{"c":18.29,"h":18.31,"l":17.85,"n":4707,"o":17.86,"t":"2026-06-23T04:00:00Z","v":278710,"vw":18.210747},{"c":18.13,"h":18.28,"l":18.08,"n":4881,"o":18.24,"t":"2026-06-24T04:00:00Z","v":219501,"vw":18.155859},{"c":18.39,"h":18.44,"l":18.13,"n":5324,"o":18.23,"t":"2026-06-25T04:00:00Z","v":393365,"vw":18.355578},{"c":18.78,"h":18.79,"l":18.395,"n":5018,"o":18.43,"t":"2026-06-26T04:00:00Z","v":430717,"vw":18.693006},{"c":18.94,"h":19.13,"l":18.77,"n":5700,"o":18.81,"t":"2026-06-29T04:00:00Z","v":580510,"vw":18.93924},{"c":19.07,"h":19.12,"l":18.78,"n":4168,"o":18.78,"t":"2026-06-30T04:00:00Z","v":323243,"vw":19.044232},{"c":19.34,"h":19.46,"l":19.09,"n":4447,"o":19.09,"t":"2026-07-01T04:00:00Z","v":307611,"vw":19.342501},{"c":19.33,"h":19.5,"l":19.25,"n":3992,"o":19.46,"t":"2026-07-02T04:00:00Z","v":228234,"vw":19.333639},{"c":20.41,"h":20.49,"l":19.33,"n":28357,"o":19.33,"t":"2026-07-06T04:00:00Z","v":3019723,"vw":20.008719},{"c":19.45,"h":20.24,"l":19.391,"n":8760,"o":20.14,"t":"2026-07-07T04:00:00Z","v":629412,"vw":19.696466},{"c":19.53,"h":19.585,"l":19.38,"n":4130,"o":19.49,"t":"2026-07-08T04:00:00Z","v":260096,"vw":19.490463},{"c":19.54,"h":19.62,"l":19.41,"n":4125,"o":19.53,"t":"2026-07-09T04:00:00Z","v":320625,"vw":19.523755},{"c":20.21,"h":20.3,"l":19.69,"n":4355,"o":19.69,"t":"2026-07-10T04:00:00Z","v":263275,"vw":20.128331},{"c":20.11,"h":20.45,"l":20.01,"n":4873,"o":20.26,"t":"2026-07-13T04:00:00Z","v":264293,"vw":20.154984},{"c":20.43,"h":20.59,"l":20.11,"n":4854,"o":20.11,"t":"2026-07-14T04:00:00Z","v":504039,"vw":20.46334},{"c":20.325,"h":20.58,"l":20.24,"n":3872,"o":20.43,"t":"2026-07-15T04:00:00Z","v":342452,"vw":20.408756},{"c":20.68,"h":20.69,"l":20.135,"n":3968,"o":20.27,"t":"2026-07-16T04:00:00Z","v":252479,"vw":20.413421},{"c":20.36,"h":20.78,"l":20.2,"n":3434,"o":20.59,"t":"2026-07-17T04:00:00Z","v":249470,"vw":20.412388},{"c":19.66,"h":20.17,"l":19.36,"n":6172,"o":20.06,"t":"2026-07-20T04:00:00Z","v":408936,"vw":19.624448},{"c":19.79,"h":20.07,"l":19.71,"n":3714,"o":19.71,"t":"2026-07-21T04:00:00Z","v":216270,"vw":19.885862},{"c":19.7,"h":19.92,"l":19.61,"n":4685,"o":19.92,"t":"2026-07-22T04:00:00Z","v":371508,"vw":19.731745},{"c":19.43,"h":19.665,"l":19.28,"n":3484,"o":19.64,"t":"2026-07-23T04:00:00Z","v":166142,"vw":19.390603},{"c":19.41,"h":19.67,"l":19.285,"n":3837,"o":19.35,"t":"2026-07-24T04:00:00Z","v":172577,"vw":19.414499},{"c":19.78,"h":19.84,"l":19.6,"n":4471,"o":19.6,"t":"2026-07-27T04:00:00Z","v":157946,"vw":19.770561},{"c":20.19,"h":20.24,"l":19.62,"n":4393,"o":19.77,"t":"2026-07-28T04:00:00Z","v":303172,"vw":20.096606},{"c":20,"h":20.35,"l":19.9807,"n":4067,"o":20.15,"t":"2026-07-29T04:00:00Z","v":222452,"vw":20.148957},{"c":19.9,"h":20.13,"l":19.69,"n":4361,"o":20.09,"t":"2026-07-30T04:00:00Z","v":209737,"vw":19.895846},{"c":19.74,"h":20.18,"l":19.63,"n":4569,"o":19.91,"t":"2026-07-31T04:00:00Z","v":217321,"vw":19.748757},{"c":20.18,"h":20.26,"l":19.7901,"n":4572,"o":19.98,"t":"2026-08-03T04:00:00Z","v":265534,"vw":20.107074},{"c":20.47,"h":20.505,"l":20.041,"n":4193,"o":20.12,"t":"2026-08-04T04:00:00Z","v":205267,"vw":20.42184},{"c":20.13,"h":20.39,"l":20,"n":2977,"o":20.39,"t":"2026-08-05T04:00:00Z","v":141084,"vw":20.120877},{"c":20.58,"h":20.78,"l":20.16,"n":5344,"o":20.16,"t":"2026-08-06T04:00:00Z","v":264825,"vw":20.623996},{"c":20.35,"h":20.555,"l":20.1301,"n":11525,"o":20.21,"t":"2026-08-07T04:00:00Z","v":1646921,"vw":20.263284},{"c":19.84,"h":20.4,"l":19.53,"n":5647,"o":20.35,"t":"2026-08-10T04:00:00Z","v":415130,"vw":19.841093},{"c":19.82,"h":20.025,"l":19.66,"n":5318,"o":19.84,"t":"2026-08-11T04:00:00Z","v":431699,"vw":19.878705},{"c":19.72,"h":19.95,"l":19.68,"n":3890,"o":19.82,"t":"2026-08-12T04:00:00Z","v":229093,"vw":19.751909},{"c":19.79,"h":19.9,"l":19.74,"n":4877,"o":19.8,"t":"2026-08-13T04:00:00Z","v":355412,"vw":19.836084},{"c":19.59,"h":19.73,"l":19.56,"n":4396,"o":19.73,"t":"2026-08-14T04:00:00Z","v":378770,"vw":19.633022},{"c":19.48,"h":19.7,"l":19.35,"n":5912,"o":19.59,"t":"2026-08-17T04:00:00Z","v":489562,"vw":19.480386},{"c":19.51,"h":19.64,"l":19.34,"n":3440,"o":19.51,"t":"2026-08-18T04:00:00Z","v":249651,"vw":19.550645},{"c":19.75,"h":19.8,"l":19.615,"n":3803,"o":19.71,"t":"2026-08-19T04:00:00Z","v":386799,"vw":19.738264},{"c":19.81,"h":19.84,"l":19.68,"n":4486,"o":19.75,"t":"2026-08-20T04:00:00Z","v":445467,"vw":19.774445},{"c":19.7,"h":19.8999,"l":19.62,"n":4663,"o":19.82,"t":"2026-08-21T04:00:00Z","v":245454,"vw":19.712752},{"c":19.82,"h":19.8425,"l":19.6761,"n":5691,"o":19.74,"t":"2026-08-24T04:00:00Z","v":398652,"vw":19.793742},{"c":19.75,"h":19.855,"l":19.68,"n":3535,"o":19.84,"t":"2026-08-25T04:00:00Z","v":222905,"vw":19.757084},{"c":19.7,"h":19.8,"l":19.67,"n":2917,"o":19.8,"t":"2026-08-26T04:00:00Z","v":192897,"vw":19.718293},{"c":19.73,"h":19.8096,"l":19.66,"n":3386,"o":19.79,"t":"2026-08-27T04:00:00Z","v":265563,"vw":19.730408},{"c":19.7,"h":19.8,"l":19.67,"n":3126,"o":19.8,"t":"2026-08-28T04:00:00Z","v":250100,"vw":19.721445},{"c":19.8,"h":19.9,"l":19.64,"n":3937,"o":19.7,"t":"2026-08-31T04:00:00Z","v":358696,"vw":19.814286},{"c":19.64,"h":19.78,"l":19.6,"n":3886,"o":19.71,"t":"2026-09-01T04:00:00Z","v":277840,"vw":19.659913},{"c":19.6,"h":19.7,"l":19.54,"n":3633,"o":19.7,"t":"2026-09-02T04:00:00Z","v":297224,"vw":19.625171},{"c":19.58,"h":19.83,"l":19.45,"n":3521,"o":19.77,"t":"2026-09-03T04:00:00Z","v":360334,"vw":19.567922},{"c":19.63,"h":19.68,"l":19.5,"n":3054,"o":19.54,"t":"2026-09-04T04:00:00Z","v":235720,"vw":19.610957},{"c":19.62,"h":19.72,"l":19.6,"n":5647,"o":19.63,"t":"2026-09-08T04:00:00Z","v":484855,"vw":19.654114},{"c":19.57,"h":19.72,"l":19.49,"n":4276,"o":19.67,"t":"2026-09-09T04:00:00Z","v":322957,"vw":19.577185},{"c":19.49,"h":19.61,"l":19.46,"n":4159,"o":19.61,"t":"2026-09-10T04:00:00Z","v":376270,"vw":19.534932},{"c":19.57,"h":19.6,"l":19.47,"n":3841,"o":19.6,"t":"2026-09-11T04:00:00Z","v":417203,"vw":19.553149},{"c":19.51,"h":19.7,"l":19.45,"n":6016,"o":19.57,"t":"2026-09-14T04:00:00Z","v":571642,"vw":19.536811},{"c":19.12,"h":19.185,"l":19,"n":4011,"o":19.11,"t":"2026-09-15T04:00:00Z","v":301128,"vw":19.101261},{"c":19.25,"h":19.43,"l":19.105,"n":4777,"o":19.12,"t":"2026-09-16T04:00:00Z","v":340600,"vw":19.291571},{"c":19.57,"h":19.7,"l":19.33,"n":5038,"o":19.34,"t":"2026-09-17T04:00:00Z","v":390538,"vw":19.585432},{"c":19.36,"h":19.6,"l":19.22,"n":3821,"o":19.57,"t":"2026-09-18T04:00:00Z","v":289898,"vw":19.331536},{"c":19.3,"h":19.4599,"l":19.26,"n":3296,"o":19.36,"t":"2026-09-21T04:00:00Z","v":189524,"vw":19.322321},{"c":19.305,"h":19.38,"l":19.28,"n":2450,"o":19.34,"t":"2026-09-22T04:00:00Z","v":160106,"vw":19.321798},{"c":19.08,"h":19.4099,"l":18.98,"n":3081,"o":19.34,"t":"2026-09-23T04:00:00Z","v":203597,"vw":19.130498},{"c":19.09,"h":19.22,"l":18.94,"n":2935,"o":19.11,"t":"2026-09-24T04:00:00Z","v":198284,"vw":19.064321},{"c":19.15,"h":19.16,"l":18.91,"n":3073,"o":19.14,"t":"2026-09-25T04:00:00Z","v":223868,"vw":19.035906},{"c":19.13,"h":19.27,"l":19.02,"n":4694,"o":19.12,"t":"2026-09-28T04:00:00Z","v":579453,"vw":19.181027},{"c":19.53,"h":19.6,"l":19.13,"n":5043,"o":19.14,"t":"2026-09-29T04:00:00Z","v":522662,"vw":19.478422},{"c":19.27,"h":19.69,"l":19.23,"n":5007,"o":19.51,"t":"2026-09-30T04:00:00Z","v":430166,"vw":19.406614},{"c":19.36,"h":19.41,"l":19.15,"n":4187,"o":19.27,"t":"2026-10-01T04:00:00Z","v":262310,"vw":19.307707},{"c":19.26,"h":19.45,"l":19.1,"n":3582,"o":19.41,"t":"2026-10-02T04:00:00Z","v":276389,"vw":19.235211},{"c":19.13,"h":19.54,"l":19.12,"n":2998,"o":19.28,"t":"2026-10-05T04:00:00Z","v":210615,"vw":19.263276},{"c":18.88,"h":19.25,"l":18.87,"n":4466,"o":19.18,"t":"2026-10-06T04:00:00Z","v":306463,"vw":19.007489},{"c":18.82,"h":18.9,"l":18.5,"n":3556,"o":18.89,"t":"2026-10-07T04:00:00Z","v":302293,"vw":18.741654},{"c":19.09,"h":19.11,"l":18.73,"n":4351,"o":18.73,"t":"2026-10-08T04:00:00Z","v":315528,"vw":18.964229},{"c":19.06,"h":19.21,"l":18.98,"n":2422,"o":19.12,"t":"2026-10-09T04:00:00Z","v":197889,"vw":19.086252},{"c":19.19,"h":19.26,"l":18.99,"n":3117,"o":19.1,"t":"2026-10-12T04:00:00Z","v":204189,"vw":19.160031},{"c":19.15,"h":19.28,"l":19.07,"n":3529,"o":19.27,"t":"2026-10-13T04:00:00Z","v":247836,"vw":19.151922},{"c":19.09,"h":19.245,"l":19.04,"n":2983,"o":19.09,"t":"2026-10-14T04:00:00Z","v":183675,"vw":19.137469},{"c":19.44,"h":19.61,"l":19.25,"n":3461,"o":19.25,"t":"2026-10-15T04:00:00Z","v":244927,"vw":19.49144},{"c":18.98,"h":19.51,"l":18.94,"n":4981,"o":19.47,"t":"2026-10-16T04:00:00Z","v":286180,"vw":19.175118},{"c":18.56,"h":18.9,"l":18.48,"n":5294,"o":18.9,"t":"2026-10-19T04:00:00Z","v":382423,"vw":18.577536},{"c":18.45,"h":18.81,"l":18.415,"n":2977,"o":18.67,"t":"2026-10-20T04:00:00Z","v":190773,"vw":18.570283},{"c":18.29,"h":18.51,"l":18.22,"n":3210,"o":18.45,"t":"2026-10-21T04:00:00Z","v":233949,"vw":18.363645},{"c":18.67,"h":18.8,"l":18.26,"n":4102,"o":18.29,"t":"2026-10-22T04:00:00Z","v":193517,"vw":18.623283},{"c":18.335,"h":18.72,"l":18.335,"n":1994,"o":18.72,"t":"2026-10-23T04:00:00Z","v":103654,"vw":18.435058}],"volatilityBars":[{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-09-22T13:00:00Z","v":500,"vw":19.56},{"c":19.325,"h":19.3768,"l":19.3,"n":122,"o":19.34,"t":"2026-09-22T13:30:00Z","v":9383,"vw":19.327198},{"c":19.38,"h":19.38,"l":19.31,"n":26,"o":19.31,"t":"2026-09-22T14:00:00Z","v":5512,"vw":19.34039},{"c":19.33,"h":19.35,"l":19.31,"n":15,"o":19.35,"t":"2026-09-22T14:15:00Z","v":1790,"vw":19.313529},{"c":19.2801,"h":19.38,"l":19.2801,"n":14,"o":19.38,"t":"2026-09-22T14:30:00Z","v":2399,"vw":19.294576},{"c":19.29,"h":19.29,"l":19.28,"n":9,"o":19.28,"t":"2026-09-22T14:45:00Z","v":727,"vw":19.285},{"c":19.33,"h":19.34,"l":19.295,"n":32,"o":19.295,"t":"2026-09-22T15:00:00Z","v":1318,"vw":19.3125},{"c":19.34,"h":19.34,"l":19.33,"n":41,"o":19.34,"t":"2026-09-22T15:15:00Z","v":1912,"vw":19.335},{"c":19.3,"h":19.32,"l":19.295,"n":77,"o":19.32,"t":"2026-09-22T15:30:00Z","v":4126,"vw":19.307548},{"c":19.33,"h":19.33,"l":19.33,"n":6,"o":19.33,"t":"2026-09-22T15:45:00Z","v":1194,"vw":19.33},{"c":19.31,"h":19.33,"l":19.31,"n":36,"o":19.33,"t":"2026-09-22T16:15:00Z","v":1645,"vw":19.32256},{"c":19.31,"h":19.31,"l":19.31,"n":17,"o":19.31,"t":"2026-09-22T16:30:00Z","v":900,"vw":19.31},{"c":19.315,"h":19.315,"l":19.31,"n":7,"o":19.31,"t":"2026-09-22T16:45:00Z","v":531,"vw":19.31375},{"c":19.31,"h":19.31,"l":19.31,"n":3,"o":19.31,"t":"2026-09-22T17:00:00Z","v":210,"vw":19.31},{"c":19.315,"h":19.32,"l":19.31,"n":26,"o":19.31,"t":"2026-09-22T17:15:00Z","v":1612,"vw":19.311852},{"c":19.35,"h":19.35,"l":19.32,"n":61,"o":19.32,"t":"2026-09-22T17:30:00Z","v":5238,"vw":19.340937},{"c":19.355,"h":19.36,"l":19.34,"n":55,"o":19.34,"t":"2026-09-22T17:45:00Z","v":3132,"vw":19.352988},{"c":19.3508,"h":19.36,"l":19.3508,"n":76,"o":19.3576,"t":"2026-09-22T18:00:00Z","v":8689,"vw":19.357898},{"c":19.33,"h":19.355,"l":19.32,"n":212,"o":19.355,"t":"2026-09-22T18:15:00Z","v":17607,"vw":19.332525},{"c":19.34,"h":19.3551,"l":19.34,"n":33,"o":19.34,"t":"2026-09-22T18:30:00Z","v":3472,"vw":19.352687},{"c":19.32,"h":19.345,"l":19.32,"n":35,"o":19.345,"t":"2026-09-22T18:45:00Z","v":2135,"vw":19.331688},{"c":19.33,"h":19.3399,"l":19.33,"n":45,"o":19.33,"t":"2026-09-22T19:00:00Z","v":2424,"vw":19.335158},{"c":19.31,"h":19.325,"l":19.3,"n":70,"o":19.325,"t":"2026-09-22T19:15:00Z","v":3044,"vw":19.30851},{"c":19.325,"h":19.34,"l":19.315,"n":109,"o":19.315,"t":"2026-09-22T19:30:00Z","v":5558,"vw":19.330661},{"c":19.305,"h":19.34,"l":19.29,"n":576,"o":19.33,"t":"2026-09-22T19:45:00Z","v":54159,"vw":19.309859},{"c":19.3091,"h":19.3091,"l":19.305,"n":8,"o":19.305,"t":"2026-09-22T20:00:00Z","v":10806,"vw":19.305047},{"c":19.235,"h":19.4099,"l":19.2,"n":92,"o":19.34,"t":"2026-09-23T13:30:00Z","v":33652,"vw":19.30876},{"c":19.22,"h":19.225,"l":19.18,"n":31,"o":19.18,"t":"2026-09-23T13:45:00Z","v":1895,"vw":19.197208},{"c":19.22,"h":19.23,"l":19.21,"n":67,"o":19.22,"t":"2026-09-23T14:00:00Z","v":4449,"vw":19.219919},{"c":19.205,"h":19.24,"l":19.205,"n":147,"o":19.23,"t":"2026-09-23T14:15:00Z","v":5623,"vw":19.226358},{"c":19.175,"h":19.195,"l":19.1603,"n":30,"o":19.195,"t":"2026-09-23T14:30:00Z","v":1452,"vw":19.170137},{"c":19.145,"h":19.17,"l":19.145,"n":34,"o":19.17,"t":"2026-09-23T14:45:00Z","v":842,"vw":19.165833},{"c":19.07,"h":19.115,"l":19.07,"n":38,"o":19.115,"t":"2026-09-23T15:00:00Z","v":2117,"vw":19.100596},{"c":19.035,"h":19.07,"l":19.035,"n":101,"o":19.06,"t":"2026-09-23T15:15:00Z","v":6745,"vw":19.062296},{"c":19.03,"h":19.038,"l":19.02,"n":64,"o":19.02,"t":"2026-09-23T15:30:00Z","v":4225,"vw":19.024118},{"c":18.99,"h":19.03,"l":18.98,"n":104,"o":19.03,"t":"2026-09-23T15:45:00Z","v":11634,"vw":19.005648},{"c":19,"h":19,"l":18.99,"n":41,"o":18.99,"t":"2026-09-23T16:00:00Z","v":5635,"vw":18.9961},{"c":19.015,"h":19.04,"l":19.01,"n":50,"o":19.01,"t":"2026-09-23T16:15:00Z","v":2576,"vw":19.020798},{"c":19.05,"h":19.05,"l":19.03,"n":35,"o":19.03,"t":"2026-09-23T16:30:00Z","v":2726,"vw":19.044491},{"c":19.02,"h":19.0503,"l":19.02,"n":64,"o":19.05,"t":"2026-09-23T16:45:00Z","v":4024,"vw":19.038945},{"c":19.04,"h":19.05,"l":19.04,"n":63,"o":19.04,"t":"2026-09-23T17:00:00Z","v":2684,"vw":19.042667},{"c":19.065,"h":19.07,"l":19.03,"n":86,"o":19.03,"t":"2026-09-23T17:15:00Z","v":5571,"vw":19.044848},{"c":19.04,"h":19.06,"l":19.04,"n":36,"o":19.06,"t":"2026-09-23T17:30:00Z","v":1754,"vw":19.045698},{"c":19.04,"h":19.05,"l":19.0336,"n":12,"o":19.045,"t":"2026-09-23T17:45:00Z","v":1275,"vw":19.039891},{"c":19.06,"h":19.08,"l":19.05,"n":54,"o":19.05,"t":"2026-09-23T18:00:00Z","v":1722,"vw":19.057878},{"c":19.05,"h":19.05,"l":19.04,"n":55,"o":19.05,"t":"2026-09-23T18:15:00Z","v":2831,"vw":19.049458},{"c":19.075,"h":19.075,"l":19.05,"n":43,"o":19.055,"t":"2026-09-23T18:30:00Z","v":2617,"vw":19.056672},{"c":19.06,"h":19.07,"l":19.055,"n":64,"o":19.07,"t":"2026-09-23T18:45:00Z","v":3215,"vw":19.064517},{"c":19.05,"h":19.0652,"l":19.05,"n":81,"o":19.065,"t":"2026-09-23T19:00:00Z","v":4212,"vw":19.058803},{"c":19.08,"h":19.09,"l":19.06,"n":85,"o":19.06,"t":"2026-09-23T19:15:00Z","v":4891,"vw":19.074237},{"c":19.13,"h":19.14,"l":19.07,"n":219,"o":19.07,"t":"2026-09-23T19:30:00Z","v":11855,"vw":19.1118},{"c":19.085,"h":19.13,"l":19.07,"n":527,"o":19.125,"t":"2026-09-23T19:45:00Z","v":45200,"vw":19.103414},{"c":19.08,"h":19.08,"l":19.08,"n":13,"o":19.08,"t":"2026-09-23T20:00:00Z","v":14377,"vw":19.08},{"c":19.085,"h":19.22,"l":19.03,"n":68,"o":19.11,"t":"2026-09-24T13:30:00Z","v":9282,"vw":19.109771},{"c":18.995,"h":19.0612,"l":18.995,"n":49,"o":19.0612,"t":"2026-09-24T13:45:00Z","v":4970,"vw":19.028054},{"c":19.025,"h":19.06,"l":19.005,"n":16,"o":19.015,"t":"2026-09-24T14:00:00Z","v":1973,"vw":19.044723},{"c":19,"h":19.01,"l":18.99,"n":51,"o":19.01,"t":"2026-09-24T14:15:00Z","v":5093,"vw":18.994026},{"c":19.03,"h":19.08,"l":18.9838,"n":155,"o":18.9838,"t":"2026-09-24T14:30:00Z","v":22924,"vw":19.062829},{"c":19,"h":19.03,"l":19,"n":7,"o":19.015,"t":"2026-09-24T14:45:00Z","v":571,"vw":19.015},{"c":18.99,"h":19.01,"l":18.99,"n":29,"o":19.005,"t":"2026-09-24T15:00:00Z","v":1719,"vw":18.999121},{"c":19,"h":19,"l":18.97,"n":129,"o":18.99,"t":"2026-09-24T15:15:00Z","v":10274,"vw":18.981582},{"c":18.96,"h":18.99,"l":18.95,"n":82,"o":18.99,"t":"2026-09-24T15:30:00Z","v":7160,"vw":18.962512},{"c":18.97,"h":18.97,"l":18.94,"n":90,"o":18.945,"t":"2026-09-24T15:45:00Z","v":8423,"vw":18.949099},{"c":18.995,"h":19,"l":18.97,"n":29,"o":18.97,"t":"2026-09-24T16:00:00Z","v":2973,"vw":18.989399},{"c":19.11,"h":19.1599,"l":19.01,"n":114,"o":19.01,"t":"2026-09-24T16:15:00Z","v":10733,"vw":19.098435},{"c":19.09,"h":19.09,"l":19.08,"n":17,"o":19.08,"t":"2026-09-24T16:30:00Z","v":965,"vw":19.084802},{"c":19.135,"h":19.135,"l":19.12,"n":16,"o":19.12,"t":"2026-09-24T16:45:00Z","v":1075,"vw":19.128141},{"c":19.12,"h":19.12,"l":19.1,"n":37,"o":19.12,"t":"2026-09-24T17:00:00Z","v":1333,"vw":19.115714},{"c":19.105,"h":19.125,"l":19.105,"n":84,"o":19.125,"t":"2026-09-24T17:15:00Z","v":8158,"vw":19.106314},{"c":19.07,"h":19.1,"l":19.07,"n":24,"o":19.1,"t":"2026-09-24T17:30:00Z","v":1685,"vw":19.086249},{"c":19.1,"h":19.1,"l":19.07,"n":29,"o":19.07,"t":"2026-09-24T17:45:00Z","v":2665,"vw":19.0945},{"c":19.085,"h":19.105,"l":19.0709,"n":78,"o":19.105,"t":"2026-09-24T18:00:00Z","v":4912,"vw":19.085666},{"c":19.0806,"h":19.095,"l":19.07,"n":83,"o":19.09,"t":"2026-09-24T18:15:00Z","v":5117,"vw":19.084028},{"c":19.07,"h":19.09,"l":19.06,"n":82,"o":19.09,"t":"2026-09-24T18:30:00Z","v":5620,"vw":19.074595},{"c":19.09,"h":19.1,"l":19.07,"n":66,"o":19.07,"t":"2026-09-24T18:45:00Z","v":3131,"vw":19.085938},{"c":19.08,"h":19.09,"l":19.08,"n":59,"o":19.09,"t":"2026-09-24T19:00:00Z","v":2335,"vw":19.084743},{"c":19.1,"h":19.11,"l":19.08,"n":131,"o":19.0815,"t":"2026-09-24T19:15:00Z","v":6483,"vw":19.089482},{"c":19.12,"h":19.12,"l":19.095,"n":91,"o":19.1,"t":"2026-09-24T19:30:00Z","v":3519,"vw":19.105315},{"c":19.07,"h":19.125,"l":19.07,"n":535,"o":19.115,"t":"2026-09-24T19:45:00Z","v":36791,"vw":19.097109},{"c":19.09,"h":19.09,"l":19.09,"n":9,"o":19.09,"t":"2026-09-24T20:00:00Z","v":13958,"vw":19.09},{"c":19.11,"h":19.14,"l":19.0333,"n":31,"o":19.14,"t":"2026-09-25T13:30:00Z","v":8944,"vw":19.104711},{"c":19.07,"h":19.085,"l":19.07,"n":25,"o":19.085,"t":"2026-09-25T13:45:00Z","v":1367,"vw":19.076364},{"c":18.95,"h":19.05,"l":18.95,"n":234,"o":19.05,"t":"2026-09-25T14:00:00Z","v":15250,"vw":18.9895},{"c":18.95,"h":18.96,"l":18.94,"n":32,"o":18.95,"t":"2026-09-25T14:15:00Z","v":13525,"vw":18.942855},{"c":18.94,"h":18.98,"l":18.94,"n":85,"o":18.96,"t":"2026-09-25T14:30:00Z","v":9998,"vw":18.963338},{"c":18.96,"h":18.97,"l":18.95,"n":45,"o":18.95,"t":"2026-09-25T14:45:00Z","v":3627,"vw":18.964806},{"c":18.96,"h":18.97,"l":18.96,"n":33,"o":18.97,"t":"2026-09-25T15:00:00Z","v":924,"vw":18.965894},{"c":18.93,"h":18.97,"l":18.93,"n":150,"o":18.9633,"t":"2026-09-25T15:15:00Z","v":14948,"vw":18.937989},{"c":18.93,"h":18.98,"l":18.93,"n":50,"o":18.96,"t":"2026-09-25T15:30:00Z","v":4313,"vw":18.947127},{"c":18.92,"h":18.94,"l":18.91,"n":77,"o":18.9301,"t":"2026-09-25T15:45:00Z","v":5547,"vw":18.919813},{"c":18.99,"h":18.99,"l":18.95,"n":37,"o":18.95,"t":"2026-09-25T16:00:00Z","v":1879,"vw":18.968846},{"c":18.95,"h":18.98,"l":18.93,"n":33,"o":18.98,"t":"2026-09-25T16:15:00Z","v":1954,"vw":18.96},{"c":18.96,"h":18.96,"l":18.95,"n":24,"o":18.95,"t":"2026-09-25T16:30:00Z","v":1340,"vw":18.958},{"c":18.97,"h":18.98,"l":18.95,"n":29,"o":18.965,"t":"2026-09-25T16:45:00Z","v":1698,"vw":18.960136},{"c":18.94,"h":18.9599,"l":18.94,"n":36,"o":18.9599,"t":"2026-09-25T17:00:00Z","v":4622,"vw":18.94288},{"c":18.95,"h":18.95,"l":18.94,"n":82,"o":18.94,"t":"2026-09-25T17:15:00Z","v":8833,"vw":18.94129},{"c":18.98,"h":18.98,"l":18.96,"n":28,"o":18.97,"t":"2026-09-25T17:30:00Z","v":2614,"vw":18.968333},{"c":19.01,"h":19.01,"l":18.98,"n":35,"o":18.98,"t":"2026-09-25T17:45:00Z","v":2539,"vw":18.992273},{"c":18.98,"h":19.015,"l":18.98,"n":56,"o":19.01,"t":"2026-09-25T18:00:00Z","v":2591,"vw":18.996905},{"c":18.98,"h":19,"l":18.98,"n":51,"o":18.98,"t":"2026-09-25T18:15:00Z","v":1413,"vw":18.986},{"c":18.98,"h":18.99,"l":18.98,"n":56,"o":18.98,"t":"2026-09-25T18:30:00Z","v":8406,"vw":18.981875},{"c":19.02,"h":19.02,"l":18.99,"n":66,"o":18.99,"t":"2026-09-25T18:45:00Z","v":2273,"vw":19.011774},{"c":19.03,"h":19.03,"l":19.01,"n":68,"o":19.03,"t":"2026-09-25T19:00:00Z","v":2972,"vw":19.018453},{"c":19.02,"h":19.03,"l":19.02,"n":64,"o":19.03,"t":"2026-09-25T19:15:00Z","v":2870,"vw":19.027466},{"c":19.0999,"h":19.1,"l":19,"n":250,"o":19.024,"t":"2026-09-25T19:30:00Z","v":16134,"vw":19.040429},{"c":19.16,"h":19.16,"l":19.099,"n":565,"o":19.099,"t":"2026-09-25T19:45:00Z","v":47194,"vw":19.144685},{"c":19.15,"h":19.15,"l":19.15,"n":10,"o":19.15,"t":"2026-09-25T20:00:00Z","v":18733,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-09-28T08:30:00Z","v":128,"vw":19.15},{"c":19.16,"h":19.23,"l":19.02,"n":277,"o":19.12,"t":"2026-09-28T13:30:00Z","v":51530,"vw":19.119996},{"c":19.22,"h":19.25,"l":19.16,"n":72,"o":19.16,"t":"2026-09-28T13:45:00Z","v":17292,"vw":19.213264},{"c":19.265,"h":19.265,"l":19.17,"n":140,"o":19.22,"t":"2026-09-28T14:00:00Z","v":15914,"vw":19.215532},{"c":19.215,"h":19.26,"l":19.185,"n":103,"o":19.26,"t":"2026-09-28T14:15:00Z","v":22116,"vw":19.230138},{"c":19.19,"h":19.24,"l":19.16,"n":84,"o":19.225,"t":"2026-09-28T14:30:00Z","v":22069,"vw":19.18232},{"c":19.16,"h":19.2,"l":19.16,"n":132,"o":19.195,"t":"2026-09-28T14:45:00Z","v":18925,"vw":19.181722},{"c":19.1,"h":19.155,"l":19.1,"n":161,"o":19.145,"t":"2026-09-28T15:00:00Z","v":17498,"vw":19.125624},{"c":19.1,"h":19.14,"l":19.08,"n":105,"o":19.09,"t":"2026-09-28T15:15:00Z","v":10547,"vw":19.096756},{"c":19.105,"h":19.11,"l":19.09,"n":93,"o":19.11,"t":"2026-09-28T15:30:00Z","v":12442,"vw":19.098555},{"c":19.12,"h":19.12,"l":19.09,"n":167,"o":19.1,"t":"2026-09-28T15:45:00Z","v":28669,"vw":19.107664},{"c":19.18,"h":19.19,"l":19.14,"n":133,"o":19.14,"t":"2026-09-28T16:00:00Z","v":19327,"vw":19.170641},{"c":19.22,"h":19.23,"l":19.175,"n":174,"o":19.175,"t":"2026-09-28T16:15:00Z","v":14270,"vw":19.210485},{"c":19.17,"h":19.22,"l":19.15,"n":167,"o":19.22,"t":"2026-09-28T16:30:00Z","v":16557,"vw":19.181134},{"c":19.19,"h":19.19,"l":19.15,"n":103,"o":19.18,"t":"2026-09-28T16:45:00Z","v":8626,"vw":19.170712},{"c":19.215,"h":19.23,"l":19.17,"n":272,"o":19.19,"t":"2026-09-28T17:00:00Z","v":22573,"vw":19.199632},{"c":19.21,"h":19.22,"l":19.19,"n":139,"o":19.21,"t":"2026-09-28T17:15:00Z","v":20248,"vw":19.209942},{"c":19.26,"h":19.265,"l":19.215,"n":96,"o":19.215,"t":"2026-09-28T17:30:00Z","v":14516,"vw":19.226638},{"c":19.23,"h":19.27,"l":19.23,"n":96,"o":19.26,"t":"2026-09-28T17:45:00Z","v":12359,"vw":19.257505},{"c":19.23,"h":19.27,"l":19.23,"n":235,"o":19.235,"t":"2026-09-28T18:00:00Z","v":52994,"vw":19.248835},{"c":19.225,"h":19.23,"l":19.218,"n":107,"o":19.23,"t":"2026-09-28T18:15:00Z","v":11051,"vw":19.222499},{"c":19.24,"h":19.24,"l":19.2,"n":131,"o":19.22,"t":"2026-09-28T18:30:00Z","v":22181,"vw":19.219006},{"c":19.26,"h":19.26,"l":19.23,"n":112,"o":19.24,"t":"2026-09-28T18:45:00Z","v":10706,"vw":19.241835},{"c":19.185,"h":19.25,"l":19.18,"n":127,"o":19.25,"t":"2026-09-28T19:00:00Z","v":9897,"vw":19.206254},{"c":19.215,"h":19.22,"l":19.17,"n":224,"o":19.185,"t":"2026-09-28T19:15:00Z","v":20920,"vw":19.188845},{"c":19.165,"h":19.23,"l":19.165,"n":236,"o":19.22,"t":"2026-09-28T19:30:00Z","v":18361,"vw":19.187159},{"c":19.145,"h":19.18,"l":19.135,"n":732,"o":19.165,"t":"2026-09-28T19:45:00Z","v":60883,"vw":19.151096},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-09-28T20:00:00Z","v":17812,"vw":19.13},{"c":19.385,"h":19.385,"l":19.13,"n":214,"o":19.14,"t":"2026-09-29T13:30:00Z","v":49898,"vw":19.201405},{"c":19.455,"h":19.54,"l":19.39,"n":209,"o":19.39,"t":"2026-09-29T13:45:00Z","v":30339,"vw":19.490411},{"c":19.46,"h":19.5,"l":19.42,"n":139,"o":19.44,"t":"2026-09-29T14:00:00Z","v":25321,"vw":19.452879},{"c":19.5,"h":19.53,"l":19.47,"n":242,"o":19.48,"t":"2026-09-29T14:15:00Z","v":35994,"vw":19.495774},{"c":19.475,"h":19.505,"l":19.45,"n":337,"o":19.485,"t":"2026-09-29T14:30:00Z","v":65414,"vw":19.482098},{"c":19.55,"h":19.57,"l":19.46,"n":151,"o":19.46,"t":"2026-09-29T14:45:00Z","v":13855,"vw":19.519455},{"c":19.53,"h":19.55,"l":19.525,"n":133,"o":19.545,"t":"2026-09-29T15:00:00Z","v":9032,"vw":19.541152},{"c":19.51,"h":19.53,"l":19.51,"n":100,"o":19.53,"t":"2026-09-29T15:15:00Z","v":10633,"vw":19.525861},{"c":19.5152,"h":19.55,"l":19.5,"n":121,"o":19.52,"t":"2026-09-29T15:30:00Z","v":9387,"vw":19.533023},{"c":19.48,"h":19.525,"l":19.48,"n":184,"o":19.51,"t":"2026-09-29T15:45:00Z","v":17555,"vw":19.503562},{"c":19.495,"h":19.53,"l":19.49,"n":233,"o":19.49,"t":"2026-09-29T16:00:00Z","v":18430,"vw":19.506214},{"c":19.53,"h":19.53,"l":19.49,"n":132,"o":19.495,"t":"2026-09-29T16:15:00Z","v":10586,"vw":19.514585},{"c":19.545,"h":19.56,"l":19.53,"n":102,"o":19.53,"t":"2026-09-29T16:30:00Z","v":7487,"vw":19.544328},{"c":19.517,"h":19.53,"l":19.515,"n":39,"o":19.52,"t":"2026-09-29T16:45:00Z","v":1743,"vw":19.523667},{"c":19.525,"h":19.53,"l":19.51,"n":93,"o":19.515,"t":"2026-09-29T17:00:00Z","v":6812,"vw":19.522803},{"c":19.555,"h":19.565,"l":19.51,"n":144,"o":19.53,"t":"2026-09-29T17:15:00Z","v":16282,"vw":19.530757},{"c":19.54,"h":19.55,"l":19.54,"n":74,"o":19.55,"t":"2026-09-29T17:30:00Z","v":4471,"vw":19.544065},{"c":19.515,"h":19.54,"l":19.51,"n":151,"o":19.54,"t":"2026-09-29T17:45:00Z","v":22232,"vw":19.524456},{"c":19.53,"h":19.545,"l":19.515,"n":116,"o":19.515,"t":"2026-09-29T18:00:00Z","v":8650,"vw":19.52941},{"c":19.535,"h":19.54,"l":19.5201,"n":134,"o":19.53,"t":"2026-09-29T18:15:00Z","v":15627,"vw":19.531092},{"c":19.53,"h":19.535,"l":19.52,"n":175,"o":19.535,"t":"2026-09-29T18:30:00Z","v":12043,"vw":19.529908},{"c":19.52,"h":19.53,"l":19.515,"n":157,"o":19.525,"t":"2026-09-29T18:45:00Z","v":10239,"vw":19.523691},{"c":19.545,"h":19.545,"l":19.52,"n":113,"o":19.52,"t":"2026-09-29T19:00:00Z","v":8670,"vw":19.527689},{"c":19.565,"h":19.565,"l":19.54,"n":124,"o":19.545,"t":"2026-09-29T19:15:00Z","v":7829,"vw":19.552031},{"c":19.565,"h":19.6,"l":19.56,"n":248,"o":19.57,"t":"2026-09-29T19:30:00Z","v":16651,"vw":19.583126},{"c":19.52,"h":19.565,"l":19.5,"n":731,"o":19.565,"t":"2026-09-29T19:45:00Z","v":60598,"vw":19.531279},{"c":19.53,"h":19.53,"l":19.53,"n":9,"o":19.53,"t":"2026-09-29T20:00:00Z","v":17263,"vw":19.53},{"c":18.9169,"h":18.9169,"l":18.9169,"n":1,"o":18.9169,"t":"2026-09-29T20:45:00Z","v":122,"vw":18.9169},{"c":19.4265,"h":19.4265,"l":19.4265,"n":1,"o":19.4265,"t":"2026-09-30T12:15:00Z","v":100,"vw":19.4265},{"c":19.61,"h":19.61,"l":19.43,"n":137,"o":19.53,"t":"2026-09-30T13:30:00Z","v":18241,"vw":19.552337},{"c":19.58,"h":19.63,"l":19.52,"n":168,"o":19.56,"t":"2026-09-30T13:45:00Z","v":37938,"vw":19.585431},{"c":19.6793,"h":19.69,"l":19.61,"n":158,"o":19.61,"t":"2026-09-30T14:00:00Z","v":23667,"vw":19.645238},{"c":19.645,"h":19.69,"l":19.645,"n":61,"o":19.68,"t":"2026-09-30T14:15:00Z","v":5737,"vw":19.666141},{"c":19.575,"h":19.63,"l":19.57,"n":86,"o":19.63,"t":"2026-09-30T14:30:00Z","v":7180,"vw":19.589242},{"c":19.54,"h":19.59,"l":19.54,"n":80,"o":19.59,"t":"2026-09-30T14:45:00Z","v":5210,"vw":19.576088},{"c":19.55,"h":19.56,"l":19.53,"n":135,"o":19.54,"t":"2026-09-30T15:00:00Z","v":7909,"vw":19.550675},{"c":19.51,"h":19.56,"l":19.5075,"n":144,"o":19.545,"t":"2026-09-30T15:15:00Z","v":7129,"vw":19.532229},{"c":19.485,"h":19.515,"l":19.485,"n":131,"o":19.505,"t":"2026-09-30T15:30:00Z","v":8981,"vw":19.496502},{"c":19.43,"h":19.485,"l":19.42,"n":159,"o":19.485,"t":"2026-09-30T15:45:00Z","v":8233,"vw":19.451355},{"c":19.44,"h":19.46,"l":19.4201,"n":153,"o":19.43,"t":"2026-09-30T16:00:00Z","v":6653,"vw":19.446747},{"c":19.43,"h":19.46,"l":19.43,"n":79,"o":19.44,"t":"2026-09-30T16:15:00Z","v":5110,"vw":19.438221},{"c":19.47,"h":19.47,"l":19.435,"n":81,"o":19.435,"t":"2026-09-30T16:30:00Z","v":4255,"vw":19.459567},{"c":19.46,"h":19.4799,"l":19.46,"n":122,"o":19.46,"t":"2026-09-30T16:45:00Z","v":6079,"vw":19.46924},{"c":19.425,"h":19.48,"l":19.425,"n":172,"o":19.4601,"t":"2026-09-30T17:00:00Z","v":13797,"vw":19.456354},{"c":19.378,"h":19.42,"l":19.355,"n":113,"o":19.42,"t":"2026-09-30T17:15:00Z","v":6869,"vw":19.377889},{"c":19.39,"h":19.4,"l":19.37,"n":96,"o":19.37,"t":"2026-09-30T17:30:00Z","v":5885,"vw":19.383835},{"c":19.39,"h":19.4,"l":19.375,"n":180,"o":19.39,"t":"2026-09-30T17:45:00Z","v":9594,"vw":19.38887},{"c":19.35,"h":19.39,"l":19.345,"n":108,"o":19.38,"t":"2026-09-30T18:00:00Z","v":5534,"vw":19.365922},{"c":19.375,"h":19.38,"l":19.35,"n":103,"o":19.355,"t":"2026-09-30T18:15:00Z","v":5891,"vw":19.360058},{"c":19.375,"h":19.38,"l":19.34,"n":112,"o":19.375,"t":"2026-09-30T18:30:00Z","v":10954,"vw":19.361154},{"c":19.415,"h":19.415,"l":19.38,"n":101,"o":19.38,"t":"2026-09-30T18:45:00Z","v":7241,"vw":19.392395},{"c":19.41,"h":19.415,"l":19.395,"n":159,"o":19.415,"t":"2026-09-30T19:00:00Z","v":8619,"vw":19.405026},{"c":19.35,"h":19.4001,"l":19.335,"n":295,"o":19.4,"t":"2026-09-30T19:15:00Z","v":22159,"vw":19.365485},{"c":19.35,"h":19.355,"l":19.32,"n":271,"o":19.34,"t":"2026-09-30T19:30:00Z","v":16055,"vw":19.336118},{"c":19.29,"h":19.36,"l":19.23,"n":1115,"o":19.36,"t":"2026-09-30T19:45:00Z","v":90296,"vw":19.283432},{"c":19.34,"h":19.34,"l":19.27,"n":11,"o":19.27,"t":"2026-09-30T20:00:00Z","v":65808,"vw":19.270214},{"c":19.32,"h":19.399,"l":19.19,"n":67,"o":19.27,"t":"2026-10-01T13:30:00Z","v":6974,"vw":19.271129},{"c":19.19,"h":19.295,"l":19.15,"n":122,"o":19.28,"t":"2026-10-01T13:45:00Z","v":14714,"vw":19.221668},{"c":19.255,"h":19.255,"l":19.155,"n":150,"o":19.16,"t":"2026-10-01T14:00:00Z","v":16665,"vw":19.195688},{"c":19.29,"h":19.295,"l":19.265,"n":54,"o":19.27,"t":"2026-10-01T14:15:00Z","v":2060,"vw":19.281488},{"c":19.26,"h":19.295,"l":19.235,"n":231,"o":19.27,"t":"2026-10-01T14:30:00Z","v":15588,"vw":19.265486},{"c":19.24,"h":19.284,"l":19.22,"n":124,"o":19.26,"t":"2026-10-01T14:45:00Z","v":8123,"vw":19.244998},{"c":19.21,"h":19.24,"l":19.2,"n":185,"o":19.24,"t":"2026-10-01T15:00:00Z","v":9973,"vw":19.217283},{"c":19.24,"h":19.25,"l":19.21,"n":117,"o":19.2123,"t":"2026-10-01T15:15:00Z","v":5657,"vw":19.229138},{"c":19.23,"h":19.265,"l":19.23,"n":96,"o":19.23,"t":"2026-10-01T15:30:00Z","v":6080,"vw":19.237492},{"c":19.26,"h":19.27,"l":19.255,"n":75,"o":19.258,"t":"2026-10-01T15:45:00Z","v":4720,"vw":19.263937},{"c":19.25,"h":19.27,"l":19.25,"n":89,"o":19.25,"t":"2026-10-01T16:00:00Z","v":4851,"vw":19.257586},{"c":19.255,"h":19.255,"l":19.22,"n":119,"o":19.25,"t":"2026-10-01T16:15:00Z","v":7325,"vw":19.241687},{"c":19.31,"h":19.31,"l":19.255,"n":66,"o":19.255,"t":"2026-10-01T16:30:00Z","v":4148,"vw":19.275703},{"c":19.255,"h":19.31,"l":19.255,"n":97,"o":19.31,"t":"2026-10-01T16:45:00Z","v":7871,"vw":19.297767},{"c":19.28,"h":19.29,"l":19.26,"n":44,"o":19.26,"t":"2026-10-01T17:00:00Z","v":1560,"vw":19.276667},{"c":19.36,"h":19.36,"l":19.3201,"n":48,"o":19.335,"t":"2026-10-01T17:15:00Z","v":3403,"vw":19.340908},{"c":19.39,"h":19.395,"l":19.36,"n":133,"o":19.36,"t":"2026-10-01T17:30:00Z","v":7165,"vw":19.376722},{"c":19.39,"h":19.41,"l":19.39,"n":79,"o":19.39,"t":"2026-10-01T17:45:00Z","v":3711,"vw":19.396596},{"c":19.37,"h":19.3965,"l":19.36,"n":110,"o":19.3965,"t":"2026-10-01T18:00:00Z","v":5047,"vw":19.373414},{"c":19.35,"h":19.38,"l":19.34,"n":91,"o":19.375,"t":"2026-10-01T18:15:00Z","v":10710,"vw":19.363536},{"c":19.36,"h":19.37,"l":19.35,"n":87,"o":19.35,"t":"2026-10-01T18:30:00Z","v":2824,"vw":19.358667},{"c":19.365,"h":19.38,"l":19.355,"n":93,"o":19.3599,"t":"2026-10-01T18:45:00Z","v":5519,"vw":19.366217},{"c":19.35,"h":19.37,"l":19.339,"n":100,"o":19.37,"t":"2026-10-01T19:00:00Z","v":7632,"vw":19.353929},{"c":19.39,"h":19.395,"l":19.36,"n":95,"o":19.36,"t":"2026-10-01T19:15:00Z","v":6779,"vw":19.380201},{"c":19.38,"h":19.41,"l":19.38,"n":177,"o":19.39,"t":"2026-10-01T19:30:00Z","v":7429,"vw":19.395018},{"c":19.37,"h":19.385,"l":19.33,"n":741,"o":19.36,"t":"2026-10-01T19:45:00Z","v":55958,"vw":19.359454},{"c":19.36,"h":19.36,"l":19.36,"n":15,"o":19.36,"t":"2026-10-01T20:00:00Z","v":17596,"vw":19.36},{"c":19.28,"h":19.45,"l":19.26,"n":56,"o":19.41,"t":"2026-10-02T13:30:00Z","v":7872,"vw":19.409446},{"c":19.17,"h":19.315,"l":19.1,"n":157,"o":19.21,"t":"2026-10-02T13:45:00Z","v":13278,"vw":19.195807},{"c":19.18,"h":19.25,"l":19.13,"n":59,"o":19.13,"t":"2026-10-02T14:00:00Z","v":4116,"vw":19.182719},{"c":19.21,"h":19.355,"l":19.18,"n":35,"o":19.18,"t":"2026-10-02T14:15:00Z","v":3493,"vw":19.293934},{"c":19.35,"h":19.4,"l":19.22,"n":35,"o":19.22,"t":"2026-10-02T14:30:00Z","v":2317,"vw":19.287051},{"c":19.25,"h":19.355,"l":19.21,"n":28,"o":19.21,"t":"2026-10-02T14:45:00Z","v":3816,"vw":19.247277},{"c":19.17,"h":19.44,"l":19.15,"n":64,"o":19.3,"t":"2026-10-02T15:00:00Z","v":13574,"vw":19.304783},{"c":19.155,"h":19.22,"l":19.13,"n":96,"o":19.16,"t":"2026-10-02T15:15:00Z","v":8107,"vw":19.149569},{"c":19.11,"h":19.195,"l":19.11,"n":95,"o":19.15,"t":"2026-10-02T15:30:00Z","v":4173,"vw":19.140131},{"c":19.15,"h":19.15,"l":19.12,"n":40,"o":19.12,"t":"2026-10-02T15:45:00Z","v":3422,"vw":19.125997},{"c":19.14,"h":19.18,"l":19.14,"n":157,"o":19.14,"t":"2026-10-02T16:00:00Z","v":8728,"vw":19.163366},{"c":19.16,"h":19.21,"l":19.125,"n":132,"o":19.13,"t":"2026-10-02T16:15:00Z","v":9106,"vw":19.152194},{"c":19.18,"h":19.18,"l":19.15,"n":43,"o":19.155,"t":"2026-10-02T16:30:00Z","v":3656,"vw":19.167502},{"c":19.195,"h":19.21,"l":19.18,"n":108,"o":19.19,"t":"2026-10-02T16:45:00Z","v":12576,"vw":19.19136},{"c":19.18,"h":19.225,"l":19.18,"n":97,"o":19.21,"t":"2026-10-02T17:00:00Z","v":11270,"vw":19.189309},{"c":19.165,"h":19.1899,"l":19.14,"n":80,"o":19.1899,"t":"2026-10-02T17:15:00Z","v":6847,"vw":19.160821},{"c":19.195,"h":19.2066,"l":19.16,"n":61,"o":19.17,"t":"2026-10-02T17:30:00Z","v":5709,"vw":19.185172},{"c":19.2,"h":19.23,"l":19.2,"n":88,"o":19.2,"t":"2026-10-02T17:45:00Z","v":4135,"vw":19.207524},{"c":19.21,"h":19.24,"l":19.17,"n":73,"o":19.19,"t":"2026-10-02T18:00:00Z","v":4164,"vw":19.199007},{"c":19.2,"h":19.2364,"l":19.2,"n":78,"o":19.225,"t":"2026-10-02T18:15:00Z","v":4139,"vw":19.217127},{"c":19.24,"h":19.24,"l":19.205,"n":93,"o":19.21,"t":"2026-10-02T18:30:00Z","v":3447,"vw":19.220529},{"c":19.235,"h":19.24,"l":19.22,"n":100,"o":19.24,"t":"2026-10-02T18:45:00Z","v":14459,"vw":19.221943},{"c":19.22,"h":19.25,"l":19.21,"n":76,"o":19.25,"t":"2026-10-02T19:00:00Z","v":3302,"vw":19.225588},{"c":19.25,"h":19.25,"l":19.22,"n":92,"o":19.22,"t":"2026-10-02T19:15:00Z","v":5618,"vw":19.238085},{"c":19.27,"h":19.295,"l":19.25,"n":339,"o":19.25,"t":"2026-10-02T19:30:00Z","v":31017,"vw":19.276165},{"c":19.265,"h":19.285,"l":19.23,"n":794,"o":19.265,"t":"2026-10-02T19:45:00Z","v":58336,"vw":19.259095},{"c":19.26,"h":19.26,"l":19.26,"n":9,"o":19.26,"t":"2026-10-02T20:00:00Z","v":18524,"vw":19.26},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-05T11:00:00Z","v":200,"vw":19.65},{"c":19.49,"h":19.54,"l":19.19,"n":131,"o":19.28,"t":"2026-10-05T13:30:00Z","v":22456,"vw":19.439361},{"c":19.37,"h":19.49,"l":19.37,"n":36,"o":19.49,"t":"2026-10-05T13:45:00Z","v":7669,"vw":19.463759},{"c":19.335,"h":19.41,"l":19.335,"n":61,"o":19.37,"t":"2026-10-05T14:00:00Z","v":3607,"vw":19.372491},{"c":19.29,"h":19.33,"l":19.26,"n":50,"o":19.33,"t":"2026-10-05T14:15:00Z","v":5004,"vw":19.306742},{"c":19.285,"h":19.3,"l":19.22,"n":121,"o":19.27,"t":"2026-10-05T14:30:00Z","v":9797,"vw":19.246708},{"c":19.36,"h":19.36,"l":19.27,"n":59,"o":19.29,"t":"2026-10-05T14:45:00Z","v":4074,"vw":19.314616},{"c":19.345,"h":19.3815,"l":19.33,"n":77,"o":19.37,"t":"2026-10-05T15:00:00Z","v":5860,"vw":19.366585},{"c":19.32,"h":19.34,"l":19.32,"n":124,"o":19.34,"t":"2026-10-05T15:15:00Z","v":10428,"vw":19.332504},{"c":19.375,"h":19.387,"l":19.3321,"n":73,"o":19.3399,"t":"2026-10-05T15:30:00Z","v":3850,"vw":19.362142},{"c":19.34,"h":19.38,"l":19.34,"n":86,"o":19.37,"t":"2026-10-05T15:45:00Z","v":4249,"vw":19.365199},{"c":19.335,"h":19.36,"l":19.3201,"n":46,"o":19.36,"t":"2026-10-05T16:00:00Z","v":2673,"vw":19.331053},{"c":19.325,"h":19.345,"l":19.32,"n":48,"o":19.345,"t":"2026-10-05T16:15:00Z","v":3062,"vw":19.329382},{"c":19.34,"h":19.34,"l":19.325,"n":44,"o":19.325,"t":"2026-10-05T16:30:00Z","v":2657,"vw":19.337135},{"c":19.34,"h":19.34,"l":19.32,"n":32,"o":19.33,"t":"2026-10-05T16:45:00Z","v":2005,"vw":19.335324},{"c":19.31,"h":19.34,"l":19.31,"n":44,"o":19.335,"t":"2026-10-05T17:00:00Z","v":4280,"vw":19.321288},{"c":19.29,"h":19.32,"l":19.29,"n":50,"o":19.313,"t":"2026-10-05T17:15:00Z","v":3056,"vw":19.309245},{"c":19.285,"h":19.29,"l":19.285,"n":12,"o":19.29,"t":"2026-10-05T17:30:00Z","v":734,"vw":19.285833},{"c":19.285,"h":19.29,"l":19.275,"n":83,"o":19.285,"t":"2026-10-05T17:45:00Z","v":3889,"vw":19.280422},{"c":19.245,"h":19.285,"l":19.245,"n":48,"o":19.285,"t":"2026-10-05T18:00:00Z","v":1508,"vw":19.268684},{"c":19.24,"h":19.25,"l":19.235,"n":132,"o":19.245,"t":"2026-10-05T18:15:00Z","v":8897,"vw":19.243353},{"c":19.22,"h":19.23,"l":19.215,"n":80,"o":19.23,"t":"2026-10-05T18:30:00Z","v":3290,"vw":19.220597},{"c":19.23,"h":19.23,"l":19.2,"n":87,"o":19.21,"t":"2026-10-05T18:45:00Z","v":3944,"vw":19.218957},{"c":19.22,"h":19.23,"l":19.205,"n":78,"o":19.23,"t":"2026-10-05T19:00:00Z","v":3381,"vw":19.215314},{"c":19.175,"h":19.21,"l":19.17,"n":86,"o":19.21,"t":"2026-10-05T19:15:00Z","v":5208,"vw":19.179604},{"c":19.17,"h":19.185,"l":19.14,"n":236,"o":19.18,"t":"2026-10-05T19:30:00Z","v":17668,"vw":19.15949},{"c":19.135,"h":19.17,"l":19.12,"n":496,"o":19.16,"t":"2026-10-05T19:45:00Z","v":43939,"vw":19.145838},{"c":19.13,"h":19.13,"l":19.13,"n":9,"o":19.13,"t":"2026-10-05T20:00:00Z","v":14356,"vw":19.13},{"c":19.17,"h":19.2181,"l":19.09,"n":135,"o":19.18,"t":"2026-10-06T13:30:00Z","v":13622,"vw":19.130246},{"c":19.18,"h":19.24,"l":19.18,"n":119,"o":19.195,"t":"2026-10-06T13:45:00Z","v":6838,"vw":19.213198},{"c":19.225,"h":19.225,"l":19.185,"n":25,"o":19.21,"t":"2026-10-06T14:00:00Z","v":1289,"vw":19.212195},{"c":19.12,"h":19.2176,"l":19.11,"n":74,"o":19.2176,"t":"2026-10-06T14:15:00Z","v":4326,"vw":19.152946},{"c":19.16,"h":19.18,"l":19.13,"n":157,"o":19.13,"t":"2026-10-06T14:30:00Z","v":12194,"vw":19.150229},{"c":19.15,"h":19.165,"l":19.14,"n":62,"o":19.15,"t":"2026-10-06T14:45:00Z","v":4993,"vw":19.154715},{"c":19.21,"h":19.22,"l":19.13,"n":95,"o":19.13,"t":"2026-10-06T15:00:00Z","v":6996,"vw":19.17843},{"c":19.21,"h":19.225,"l":19.195,"n":49,"o":19.225,"t":"2026-10-06T15:15:00Z","v":2842,"vw":19.202925},{"c":19.22,"h":19.25,"l":19.19,"n":81,"o":19.2,"t":"2026-10-06T15:30:00Z","v":6468,"vw":19.213999},{"c":19.2,"h":19.235,"l":19.2,"n":146,"o":19.22,"t":"2026-10-06T15:45:00Z","v":8849,"vw":19.221875},{"c":19.19,"h":19.2,"l":19.19,"n":29,"o":19.2,"t":"2026-10-06T16:00:00Z","v":1905,"vw":19.19579},{"c":19.135,"h":19.18,"l":19.125,"n":82,"o":19.18,"t":"2026-10-06T16:15:00Z","v":4364,"vw":19.144572},{"c":19.14,"h":19.15,"l":19.14,"n":68,"o":19.148,"t":"2026-10-06T16:30:00Z","v":2833,"vw":19.147059},{"c":19.1,"h":19.13,"l":19.09,"n":66,"o":19.13,"t":"2026-10-06T16:45:00Z","v":3764,"vw":19.10065},{"c":19.09,"h":19.09,"l":19.07,"n":35,"o":19.09,"t":"2026-10-06T17:00:00Z","v":2818,"vw":19.080167},{"c":19.05,"h":19.08,"l":19.04,"n":94,"o":19.08,"t":"2026-10-06T17:15:00Z","v":5393,"vw":19.055749},{"c":19.036,"h":19.06,"l":19.035,"n":98,"o":19.04,"t":"2026-10-06T17:30:00Z","v":6163,"vw":19.050568},{"c":19.04,"h":19.0493,"l":19.03,"n":86,"o":19.03,"t":"2026-10-06T17:45:00Z","v":3450,"vw":19.039974},{"c":19.03,"h":19.0399,"l":19.01,"n":57,"o":19.0399,"t":"2026-10-06T18:00:00Z","v":4907,"vw":19.023292},{"c":19.005,"h":19.0224,"l":18.995,"n":214,"o":19.0224,"t":"2026-10-06T18:15:00Z","v":14894,"vw":19.005484},{"c":18.95,"h":19.02,"l":18.935,"n":142,"o":19.01,"t":"2026-10-06T18:30:00Z","v":10248,"vw":18.981062},{"c":18.94,"h":18.96,"l":18.94,"n":81,"o":18.96,"t":"2026-10-06T18:45:00Z","v":3853,"vw":18.949074},{"c":18.94,"h":18.97,"l":18.93,"n":126,"o":18.9384,"t":"2026-10-06T19:00:00Z","v":9044,"vw":18.948243},{"c":18.94,"h":18.94,"l":18.915,"n":187,"o":18.94,"t":"2026-10-06T19:15:00Z","v":12254,"vw":18.927339},{"c":18.93,"h":18.97,"l":18.93,"n":610,"o":18.94,"t":"2026-10-06T19:30:00Z","v":59744,"vw":18.950727},{"c":18.895,"h":18.935,"l":18.87,"n":871,"o":18.935,"t":"2026-10-06T19:45:00Z","v":57464,"vw":18.894553},{"c":18.88,"h":18.88,"l":18.88,"n":10,"o":18.88,"t":"2026-10-06T20:00:00Z","v":24432,"vw":18.88},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-06T22:15:00Z","v":1000,"vw":18.95},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-07T11:00:00Z","v":150,"vw":18.9},{"c":18.59,"h":18.89,"l":18.555,"n":242,"o":18.89,"t":"2026-10-07T13:30:00Z","v":32623,"vw":18.743151},{"c":18.65,"h":18.67,"l":18.5,"n":178,"o":18.59,"t":"2026-10-07T13:45:00Z","v":20495,"vw":18.579427},{"c":18.695,"h":18.695,"l":18.6201,"n":63,"o":18.675,"t":"2026-10-07T14:00:00Z","v":3762,"vw":18.670801},{"c":18.645,"h":18.74,"l":18.645,"n":160,"o":18.71,"t":"2026-10-07T14:15:00Z","v":8497,"vw":18.690495},{"c":18.635,"h":18.68,"l":18.63,"n":154,"o":18.66,"t":"2026-10-07T14:30:00Z","v":10684,"vw":18.641279},{"c":18.7,"h":18.705,"l":18.61,"n":159,"o":18.64,"t":"2026-10-07T14:45:00Z","v":18334,"vw":18.632859},{"c":18.685,"h":18.7038,"l":18.685,"n":89,"o":18.7,"t":"2026-10-07T15:00:00Z","v":8398,"vw":18.697491},{"c":18.66,"h":18.68,"l":18.6435,"n":128,"o":18.67,"t":"2026-10-07T15:15:00Z","v":15159,"vw":18.659519},{"c":18.65,"h":18.67,"l":18.63,"n":75,"o":18.65,"t":"2026-10-07T15:30:00Z","v":4871,"vw":18.648862},{"c":18.65,"h":18.67,"l":18.65,"n":49,"o":18.66,"t":"2026-10-07T15:45:00Z","v":2479,"vw":18.652514},{"c":18.66,"h":18.68,"l":18.64,"n":113,"o":18.64,"t":"2026-10-07T16:00:00Z","v":9435,"vw":18.655827},{"c":18.7,"h":18.7,"l":18.66,"n":44,"o":18.66,"t":"2026-10-07T16:15:00Z","v":3190,"vw":18.677381},{"c":18.6699,"h":18.7,"l":18.65,"n":79,"o":18.7,"t":"2026-10-07T16:30:00Z","v":6361,"vw":18.676281},{"c":18.655,"h":18.655,"l":18.65,"n":22,"o":18.655,"t":"2026-10-07T16:45:00Z","v":1751,"vw":18.653778},{"c":18.7,"h":18.72,"l":18.655,"n":133,"o":18.655,"t":"2026-10-07T17:00:00Z","v":8302,"vw":18.686175},{"c":18.7,"h":18.71,"l":18.675,"n":122,"o":18.69,"t":"2026-10-07T17:15:00Z","v":10232,"vw":18.689146},{"c":18.73,"h":18.73,"l":18.685,"n":70,"o":18.69,"t":"2026-10-07T17:30:00Z","v":5923,"vw":18.7093},{"c":18.78,"h":18.7879,"l":18.7345,"n":99,"o":18.7345,"t":"2026-10-07T17:45:00Z","v":7961,"vw":18.763412},{"c":18.78,"h":18.784,"l":18.755,"n":101,"o":18.784,"t":"2026-10-07T18:00:00Z","v":10232,"vw":18.770447},{"c":18.775,"h":18.78,"l":18.77,"n":63,"o":18.78,"t":"2026-10-07T18:15:00Z","v":4259,"vw":18.778266},{"c":18.835,"h":18.835,"l":18.78,"n":112,"o":18.78,"t":"2026-10-07T18:30:00Z","v":4331,"vw":18.804385},{"c":18.88,"h":18.89,"l":18.86,"n":109,"o":18.86,"t":"2026-10-07T18:45:00Z","v":28360,"vw":18.876114},{"c":18.86,"h":18.9,"l":18.855,"n":95,"o":18.895,"t":"2026-10-07T19:00:00Z","v":8463,"vw":18.884967},{"c":18.84,"h":18.88,"l":18.84,"n":106,"o":18.86,"t":"2026-10-07T19:15:00Z","v":6654,"vw":18.855896},{"c":18.81,"h":18.83,"l":18.81,"n":100,"o":18.83,"t":"2026-10-07T19:30:00Z","v":4896,"vw":18.81728},{"c":18.84,"h":18.855,"l":18.805,"n":461,"o":18.81,"t":"2026-10-07T19:45:00Z","v":33277,"vw":18.838372},{"c":18.82,"h":18.82,"l":18.82,"n":12,"o":18.82,"t":"2026-10-07T20:00:00Z","v":15779,"vw":18.82},{"c":18.95,"h":18.95,"l":18.73,"n":67,"o":18.73,"t":"2026-10-08T13:30:00Z","v":13330,"vw":18.877032},{"c":18.965,"h":18.98,"l":18.9,"n":387,"o":18.96,"t":"2026-10-08T13:45:00Z","v":37156,"vw":18.958607},{"c":18.88,"h":18.965,"l":18.88,"n":121,"o":18.965,"t":"2026-10-08T14:00:00Z","v":10473,"vw":18.929831},{"c":18.85,"h":18.86,"l":18.83,"n":29,"o":18.86,"t":"2026-10-08T14:15:00Z","v":1799,"vw":18.846153},{"c":18.87,"h":18.885,"l":18.855,"n":29,"o":18.855,"t":"2026-10-08T14:30:00Z","v":972,"vw":18.87},{"c":18.8,"h":18.86,"l":18.8,"n":47,"o":18.86,"t":"2026-10-08T14:45:00Z","v":3111,"vw":18.834444},{"c":18.84,"h":18.85,"l":18.82,"n":52,"o":18.82,"t":"2026-10-08T15:00:00Z","v":2979,"vw":18.844324},{"c":18.7761,"h":18.82,"l":18.77,"n":93,"o":18.82,"t":"2026-10-08T15:15:00Z","v":10892,"vw":18.803666},{"c":18.775,"h":18.78,"l":18.77,"n":94,"o":18.78,"t":"2026-10-08T15:30:00Z","v":5034,"vw":18.77679},{"c":18.78,"h":18.78,"l":18.75,"n":81,"o":18.77,"t":"2026-10-08T15:45:00Z","v":2703,"vw":18.7628},{"c":18.87,"h":18.87,"l":18.78,"n":327,"o":18.78,"t":"2026-10-08T16:00:00Z","v":36202,"vw":18.834064},{"c":18.88,"h":18.93,"l":18.85,"n":128,"o":18.86,"t":"2026-10-08T16:15:00Z","v":13075,"vw":18.887277},{"c":18.87,"h":18.89,"l":18.86,"n":69,"o":18.89,"t":"2026-10-08T16:30:00Z","v":4216,"vw":18.874448},{"c":18.93,"h":18.93,"l":18.8622,"n":111,"o":18.865,"t":"2026-10-08T16:45:00Z","v":7302,"vw":18.891818},{"c":18.945,"h":18.945,"l":18.89,"n":110,"o":18.92,"t":"2026-10-08T17:00:00Z","v":12958,"vw":18.915919},{"c":18.94,"h":18.97,"l":18.93,"n":104,"o":18.94,"t":"2026-10-08T17:15:00Z","v":5498,"vw":18.947118},{"c":19.065,"h":19.065,"l":18.95,"n":118,"o":18.95,"t":"2026-10-08T17:30:00Z","v":8107,"vw":18.994654},{"c":19.055,"h":19.06,"l":19.04,"n":86,"o":19.06,"t":"2026-10-08T17:45:00Z","v":5678,"vw":19.045706},{"c":19.06,"h":19.09,"l":19.035,"n":169,"o":19.05,"t":"2026-10-08T18:00:00Z","v":11325,"vw":19.053362},{"c":19.06,"h":19.0618,"l":19.04,"n":68,"o":19.0599,"t":"2026-10-08T18:15:00Z","v":4385,"vw":19.051504},{"c":19.08,"h":19.09,"l":19.04,"n":100,"o":19.05,"t":"2026-10-08T18:30:00Z","v":6566,"vw":19.068698},{"c":19.11,"h":19.11,"l":19.08,"n":74,"o":19.08,"t":"2026-10-08T18:45:00Z","v":4780,"vw":19.087438},{"c":19.1,"h":19.11,"l":19.07,"n":116,"o":19.11,"t":"2026-10-08T19:00:00Z","v":6259,"vw":19.085351},{"c":19.06,"h":19.1,"l":19.06,"n":135,"o":19.1,"t":"2026-10-08T19:15:00Z","v":10853,"vw":19.071031},{"c":19.09,"h":19.1,"l":19.05,"n":278,"o":19.06,"t":"2026-10-08T19:30:00Z","v":15251,"vw":19.067224},{"c":19.11,"h":19.11,"l":19.065,"n":678,"o":19.1,"t":"2026-10-08T19:45:00Z","v":48359,"vw":19.091947},{"c":19.09,"h":19.09,"l":19.09,"n":8,"o":19.09,"t":"2026-10-08T20:00:00Z","v":13925,"vw":19.09},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-08T22:30:00Z","v":200,"vw":19.09},{"c":19.17,"h":19.195,"l":18.98,"n":141,"o":19.12,"t":"2026-10-09T13:30:00Z","v":28442,"vw":19.089053},{"c":19.16,"h":19.18,"l":19.1,"n":33,"o":19.1,"t":"2026-10-09T13:45:00Z","v":3993,"vw":19.138472},{"c":19.05,"h":19.13,"l":19.03,"n":74,"o":19.13,"t":"2026-10-09T14:00:00Z","v":9490,"vw":19.058623},{"c":19.09,"h":19.095,"l":19.07,"n":9,"o":19.07,"t":"2026-10-09T14:15:00Z","v":1106,"vw":19.083},{"c":19.09,"h":19.0912,"l":19.04,"n":70,"o":19.0912,"t":"2026-10-09T14:30:00Z","v":3928,"vw":19.069141},{"c":19.09,"h":19.11,"l":19.09,"n":26,"o":19.09,"t":"2026-10-09T14:45:00Z","v":1661,"vw":19.09961},{"c":19.12,"h":19.135,"l":19.09,"n":38,"o":19.09,"t":"2026-10-09T15:00:00Z","v":1602,"vw":19.118395},{"c":19.13,"h":19.155,"l":19.12,"n":26,"o":19.155,"t":"2026-10-09T15:15:00Z","v":1762,"vw":19.137714},{"c":19.12,"h":19.1501,"l":19.11,"n":26,"o":19.14,"t":"2026-10-09T15:30:00Z","v":2058,"vw":19.125501},{"c":19.13,"h":19.13,"l":19.12,"n":25,"o":19.12,"t":"2026-10-09T15:45:00Z","v":1595,"vw":19.129},{"c":19.11,"h":19.14,"l":19.11,"n":65,"o":19.135,"t":"2026-10-09T16:00:00Z","v":3267,"vw":19.120346},{"c":19.175,"h":19.175,"l":19.14,"n":20,"o":19.14,"t":"2026-10-09T16:15:00Z","v":850,"vw":19.15875},{"c":19.21,"h":19.21,"l":19.195,"n":10,"o":19.195,"t":"2026-10-09T16:30:00Z","v":569,"vw":19.203313},{"c":19.19,"h":19.2001,"l":19.18,"n":62,"o":19.2001,"t":"2026-10-09T16:45:00Z","v":4819,"vw":19.189227},{"c":19.1775,"h":19.2,"l":19.17,"n":31,"o":19.195,"t":"2026-10-09T17:00:00Z","v":2453,"vw":19.187301},{"c":19.14,"h":19.1523,"l":19.14,"n":121,"o":19.1523,"t":"2026-10-09T17:15:00Z","v":5183,"vw":19.146623},{"c":19.16,"h":19.16,"l":19.13,"n":35,"o":19.13,"t":"2026-10-09T17:30:00Z","v":2120,"vw":19.150342},{"c":19.17,"h":19.17,"l":19.16,"n":38,"o":19.17,"t":"2026-10-09T17:45:00Z","v":3176,"vw":19.163455},{"c":19.11,"h":19.16,"l":19.11,"n":123,"o":19.16,"t":"2026-10-09T18:00:00Z","v":19324,"vw":19.129442},{"c":19.09,"h":19.11,"l":19.085,"n":36,"o":19.11,"t":"2026-10-09T18:15:00Z","v":3408,"vw":19.091175},{"c":19.1,"h":19.125,"l":19.09,"n":47,"o":19.09,"t":"2026-10-09T18:30:00Z","v":2806,"vw":19.103355},{"c":19.08,"h":19.115,"l":19.08,"n":104,"o":19.09,"t":"2026-10-09T18:45:00Z","v":6715,"vw":19.098155},{"c":19.095,"h":19.095,"l":19.09,"n":9,"o":19.09,"t":"2026-10-09T19:00:00Z","v":329,"vw":19.093333},{"c":19.075,"h":19.095,"l":19.075,"n":97,"o":19.09,"t":"2026-10-09T19:15:00Z","v":5671,"vw":19.084751},{"c":19.04,"h":19.085,"l":19.02,"n":282,"o":19.075,"t":"2026-10-09T19:30:00Z","v":22584,"vw":19.04778},{"c":19.07,"h":19.07,"l":19.02,"n":425,"o":19.04,"t":"2026-10-09T19:45:00Z","v":37171,"vw":19.044761},{"c":19.06,"h":19.06,"l":19.06,"n":10,"o":19.06,"t":"2026-10-09T20:00:00Z","v":14365,"vw":19.06},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-12T09:00:00Z","v":250,"vw":19.01},{"c":19.06,"h":19.1,"l":18.99,"n":56,"o":19.1,"t":"2026-10-12T13:30:00Z","v":4233,"vw":19.059254},{"c":18.99,"h":19.08,"l":18.99,"n":64,"o":19.08,"t":"2026-10-12T13:45:00Z","v":3373,"vw":19.028925},{"c":19.09,"h":19.1,"l":19,"n":136,"o":19.01,"t":"2026-10-12T14:00:00Z","v":6667,"vw":19.068267},{"c":19.11,"h":19.134,"l":19.1,"n":36,"o":19.12,"t":"2026-10-12T14:15:00Z","v":1284,"vw":19.112168},{"c":19.0903,"h":19.12,"l":19.0903,"n":90,"o":19.105,"t":"2026-10-12T14:30:00Z","v":4390,"vw":19.111769},{"c":19.14,"h":19.15,"l":19.1,"n":87,"o":19.1,"t":"2026-10-12T14:45:00Z","v":3234,"vw":19.121573},{"c":19.17,"h":19.173,"l":19.1225,"n":92,"o":19.1225,"t":"2026-10-12T15:00:00Z","v":6305,"vw":19.145786},{"c":19.195,"h":19.1999,"l":19.17,"n":36,"o":19.17,"t":"2026-10-12T15:15:00Z","v":2381,"vw":19.190737},{"c":19.2,"h":19.2,"l":19.18,"n":19,"o":19.19,"t":"2026-10-12T15:30:00Z","v":1242,"vw":19.185434},{"c":19.175,"h":19.2,"l":19.175,"n":32,"o":19.2,"t":"2026-10-12T15:45:00Z","v":1525,"vw":19.189243},{"c":19.2356,"h":19.2356,"l":19.18,"n":121,"o":19.18,"t":"2026-10-12T16:00:00Z","v":8587,"vw":19.206259},{"c":19.21,"h":19.2299,"l":19.21,"n":21,"o":19.2293,"t":"2026-10-12T16:15:00Z","v":1454,"vw":19.222789},{"c":19.24,"h":19.245,"l":19.22,"n":35,"o":19.22,"t":"2026-10-12T16:30:00Z","v":1212,"vw":19.235833},{"c":19.23,"h":19.2358,"l":19.215,"n":30,"o":19.2358,"t":"2026-10-12T16:45:00Z","v":1914,"vw":19.228169},{"c":19.26,"h":19.26,"l":19.24,"n":49,"o":19.24,"t":"2026-10-12T17:00:00Z","v":1666,"vw":19.250556},{"c":19.23,"h":19.255,"l":19.23,"n":33,"o":19.255,"t":"2026-10-12T17:15:00Z","v":1537,"vw":19.243095},{"c":19.22,"h":19.23,"l":19.18,"n":88,"o":19.2293,"t":"2026-10-12T17:30:00Z","v":6594,"vw":19.214142},{"c":19.23,"h":19.23,"l":19.22,"n":37,"o":19.22,"t":"2026-10-12T17:45:00Z","v":1442,"vw":19.225},{"c":19.22,"h":19.24,"l":19.22,"n":34,"o":19.24,"t":"2026-10-12T18:00:00Z","v":3233,"vw":19.229},{"c":19.205,"h":19.21,"l":19.19,"n":50,"o":19.202,"t":"2026-10-12T18:15:00Z","v":3232,"vw":19.2032},{"c":19.23,"h":19.23,"l":19.205,"n":38,"o":19.205,"t":"2026-10-12T18:30:00Z","v":1828,"vw":19.224439},{"c":19.21,"h":19.23,"l":19.21,"n":95,"o":19.23,"t":"2026-10-12T18:45:00Z","v":5275,"vw":19.219793},{"c":19.16,"h":19.22,"l":19.16,"n":98,"o":19.21,"t":"2026-10-12T19:00:00Z","v":8696,"vw":19.188563},{"c":19.15,"h":19.175,"l":19.135,"n":432,"o":19.15,"t":"2026-10-12T19:15:00Z","v":50876,"vw":19.145788},{"c":19.125,"h":19.15,"l":19.11,"n":201,"o":19.15,"t":"2026-10-12T19:30:00Z","v":16254,"vw":19.130231},{"c":19.2,"h":19.2,"l":19.125,"n":623,"o":19.125,"t":"2026-10-12T19:45:00Z","v":37017,"vw":19.171212},{"c":19.19,"h":19.19,"l":19.19,"n":8,"o":19.19,"t":"2026-10-12T20:00:00Z","v":11482,"vw":19.19},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-12T20:15:00Z","v":102,"vw":19.2},{"c":19.18,"h":19.28,"l":19.14,"n":113,"o":19.27,"t":"2026-10-13T13:30:00Z","v":12293,"vw":19.193221},{"c":19.175,"h":19.19,"l":19.175,"n":27,"o":19.175,"t":"2026-10-13T13:45:00Z","v":2698,"vw":19.185208},{"c":19.1399,"h":19.175,"l":19.12,"n":106,"o":19.175,"t":"2026-10-13T14:00:00Z","v":7245,"vw":19.148369},{"c":19.16,"h":19.16,"l":19.13,"n":72,"o":19.15,"t":"2026-10-13T14:15:00Z","v":2855,"vw":19.147626},{"c":19.13,"h":19.16,"l":19.12,"n":132,"o":19.16,"t":"2026-10-13T14:30:00Z","v":8206,"vw":19.13031},{"c":19.13,"h":19.14,"l":19.12,"n":57,"o":19.1377,"t":"2026-10-13T14:45:00Z","v":3200,"vw":19.132275},{"c":19.105,"h":19.12,"l":19.105,"n":39,"o":19.12,"t":"2026-10-13T15:00:00Z","v":2077,"vw":19.110656},{"c":19.08,"h":19.12,"l":19.08,"n":83,"o":19.11,"t":"2026-10-13T15:15:00Z","v":4861,"vw":19.099891},{"c":19.12,"h":19.13,"l":19.08,"n":95,"o":19.0876,"t":"2026-10-13T15:30:00Z","v":9165,"vw":19.098888},{"c":19.0978,"h":19.1193,"l":19.07,"n":79,"o":19.11,"t":"2026-10-13T15:45:00Z","v":5137,"vw":19.089882},{"c":19.125,"h":19.125,"l":19.1,"n":106,"o":19.1,"t":"2026-10-13T16:00:00Z","v":7283,"vw":19.110508},{"c":19.09,"h":19.13,"l":19.09,"n":67,"o":19.125,"t":"2026-10-13T16:15:00Z","v":5106,"vw":19.115303},{"c":19.09,"h":19.1399,"l":19.07,"n":144,"o":19.1,"t":"2026-10-13T16:30:00Z","v":13698,"vw":19.11267},{"c":19.11,"h":19.125,"l":19.1,"n":100,"o":19.1,"t":"2026-10-13T16:45:00Z","v":7834,"vw":19.114728},{"c":19.13,"h":19.13,"l":19.085,"n":119,"o":19.11,"t":"2026-10-13T17:00:00Z","v":15065,"vw":19.102409},{"c":19.115,"h":19.135,"l":19.115,"n":65,"o":19.13,"t":"2026-10-13T17:15:00Z","v":3895,"vw":19.129749},{"c":19.11,"h":19.12,"l":19.095,"n":47,"o":19.115,"t":"2026-10-13T17:30:00Z","v":3420,"vw":19.105925},{"c":19.07,"h":19.107,"l":19.07,"n":52,"o":19.107,"t":"2026-10-13T17:45:00Z","v":3848,"vw":19.090783},{"c":19.135,"h":19.14,"l":19.08,"n":125,"o":19.08,"t":"2026-10-13T18:00:00Z","v":4661,"vw":19.119276},{"c":19.12,"h":19.13,"l":19.11,"n":55,"o":19.13,"t":"2026-10-13T18:15:00Z","v":2806,"vw":19.124961},{"c":19.135,"h":19.14,"l":19.125,"n":113,"o":19.125,"t":"2026-10-13T18:30:00Z","v":6384,"vw":19.133025},{"c":19.19,"h":19.19,"l":19.115,"n":161,"o":19.13,"t":"2026-10-13T18:45:00Z","v":15510,"vw":19.145914},{"c":19.19,"h":19.2,"l":19.185,"n":111,"o":19.2,"t":"2026-10-13T19:00:00Z","v":5593,"vw":19.190688},{"c":19.185,"h":19.2,"l":19.18,"n":95,"o":19.2,"t":"2026-10-13T19:15:00Z","v":4506,"vw":19.196059},{"c":19.23,"h":19.24,"l":19.1885,"n":286,"o":19.1885,"t":"2026-10-13T19:30:00Z","v":21525,"vw":19.212885},{"c":19.15,"h":19.24,"l":19.15,"n":500,"o":19.225,"t":"2026-10-13T19:45:00Z","v":48088,"vw":19.193024},{"c":19.15,"h":19.15,"l":19.15,"n":7,"o":19.15,"t":"2026-10-13T20:00:00Z","v":12516,"vw":19.15},{"c":19.0401,"h":19.115,"l":19.0401,"n":17,"o":19.09,"t":"2026-10-14T13:30:00Z","v":3302,"vw":19.090195},{"c":19.13,"h":19.13,"l":19.0835,"n":19,"o":19.095,"t":"2026-10-14T13:45:00Z","v":13058,"vw":19.11716},{"c":19.16,"h":19.2,"l":19.12,"n":74,"o":19.13,"t":"2026-10-14T14:00:00Z","v":7189,"vw":19.160383},{"c":19.18,"h":19.18,"l":19.14,"n":43,"o":19.14,"t":"2026-10-14T14:15:00Z","v":2674,"vw":19.155718},{"c":19.19,"h":19.2091,"l":19.17,"n":57,"o":19.19,"t":"2026-10-14T14:30:00Z","v":3740,"vw":19.187692},{"c":19.18,"h":19.2,"l":19.18,"n":69,"o":19.18,"t":"2026-10-14T14:45:00Z","v":5368,"vw":19.186757},{"c":19.215,"h":19.215,"l":19.19,"n":38,"o":19.19,"t":"2026-10-14T15:00:00Z","v":2234,"vw":19.20503},{"c":19.23,"h":19.245,"l":19.22,"n":135,"o":19.225,"t":"2026-10-14T15:15:00Z","v":7751,"vw":19.234136},{"c":19.2,"h":19.232,"l":19.2,"n":50,"o":19.232,"t":"2026-10-14T15:30:00Z","v":10196,"vw":19.222252},{"c":19.19,"h":19.2,"l":19.19,"n":12,"o":19.2,"t":"2026-10-14T15:45:00Z","v":892,"vw":19.194558},{"c":19.17,"h":19.22,"l":19.17,"n":94,"o":19.19,"t":"2026-10-14T16:00:00Z","v":7109,"vw":19.200623},{"c":19.18,"h":19.18,"l":19.16,"n":29,"o":19.16,"t":"2026-10-14T16:15:00Z","v":2259,"vw":19.17586},{"c":19.2,"h":19.23,"l":19.19,"n":74,"o":19.19,"t":"2026-10-14T16:30:00Z","v":7305,"vw":19.213546},{"c":19.2,"h":19.2,"l":19.195,"n":3,"o":19.195,"t":"2026-10-14T16:45:00Z","v":201,"vw":19.1975},{"c":19.145,"h":19.17,"l":19.14,"n":56,"o":19.17,"t":"2026-10-14T17:00:00Z","v":3977,"vw":19.154892},{"c":19.11,"h":19.145,"l":19.1076,"n":130,"o":19.145,"t":"2026-10-14T17:15:00Z","v":6558,"vw":19.117641},{"c":19.145,"h":19.145,"l":19.12,"n":59,"o":19.1299,"t":"2026-10-14T17:30:00Z","v":4871,"vw":19.130677},{"c":19.11,"h":19.12,"l":19.1098,"n":48,"o":19.12,"t":"2026-10-14T17:45:00Z","v":2477,"vw":19.111695},{"c":19.14,"h":19.155,"l":19.11,"n":111,"o":19.11,"t":"2026-10-14T18:00:00Z","v":9388,"vw":19.135226},{"c":19.135,"h":19.145,"l":19.135,"n":47,"o":19.145,"t":"2026-10-14T18:15:00Z","v":1967,"vw":19.139828},{"c":19.1,"h":19.135,"l":19.1,"n":40,"o":19.135,"t":"2026-10-14T18:30:00Z","v":1558,"vw":19.116065},{"c":19.115,"h":19.12,"l":19.1,"n":72,"o":19.1,"t":"2026-10-14T18:45:00Z","v":3472,"vw":19.11109},{"c":19.1,"h":19.125,"l":19.1,"n":130,"o":19.11,"t":"2026-10-14T19:00:00Z","v":6231,"vw":19.116981},{"c":19.085,"h":19.105,"l":19.07,"n":87,"o":19.095,"t":"2026-10-14T19:15:00Z","v":3959,"vw":19.087175},{"c":19.06,"h":19.09,"l":19.04,"n":172,"o":19.085,"t":"2026-10-14T19:30:00Z","v":9974,"vw":19.065663},{"c":19.105,"h":19.11,"l":19.04,"n":457,"o":19.0593,"t":"2026-10-14T19:45:00Z","v":26354,"vw":19.086731},{"c":19.09,"h":19.09,"l":19.09,"n":8,"o":19.09,"t":"2026-10-14T20:00:00Z","v":13248,"vw":19.09},{"c":19.375,"h":19.4,"l":19.25,"n":58,"o":19.25,"t":"2026-10-15T13:30:00Z","v":10647,"vw":19.284494},{"c":19.47,"h":19.47,"l":19.38,"n":95,"o":19.42,"t":"2026-10-15T13:45:00Z","v":4104,"vw":19.427983},{"c":19.565,"h":19.5741,"l":19.48,"n":90,"o":19.48,"t":"2026-10-15T14:00:00Z","v":8115,"vw":19.555705},{"c":19.56,"h":19.59,"l":19.56,"n":74,"o":19.59,"t":"2026-10-15T14:15:00Z","v":3270,"vw":19.571691},{"c":19.57,"h":19.61,"l":19.57,"n":79,"o":19.59,"t":"2026-10-15T14:30:00Z","v":3683,"vw":19.596282},{"c":19.56,"h":19.58,"l":19.52,"n":284,"o":19.56,"t":"2026-10-15T14:45:00Z","v":43514,"vw":19.544487},{"c":19.57,"h":19.585,"l":19.56,"n":229,"o":19.56,"t":"2026-10-15T15:00:00Z","v":18281,"vw":19.579189},{"c":19.51,"h":19.56,"l":19.51,"n":65,"o":19.56,"t":"2026-10-15T15:15:00Z","v":3149,"vw":19.538536},{"c":19.47,"h":19.51,"l":19.47,"n":43,"o":19.51,"t":"2026-10-15T15:30:00Z","v":2512,"vw":19.49532},{"c":19.49,"h":19.4971,"l":19.4601,"n":58,"o":19.48,"t":"2026-10-15T15:45:00Z","v":5810,"vw":19.483485},{"c":19.49,"h":19.5,"l":19.48,"n":44,"o":19.49,"t":"2026-10-15T16:00:00Z","v":1667,"vw":19.492099},{"c":19.5,"h":19.5,"l":19.485,"n":45,"o":19.4858,"t":"2026-10-15T16:15:00Z","v":3392,"vw":19.496865},{"c":19.55,"h":19.55,"l":19.51,"n":153,"o":19.51,"t":"2026-10-15T16:30:00Z","v":5916,"vw":19.529516},{"c":19.53,"h":19.55,"l":19.52,"n":104,"o":19.55,"t":"2026-10-15T16:45:00Z","v":6454,"vw":19.532715},{"c":19.5222,"h":19.53,"l":19.51,"n":72,"o":19.53,"t":"2026-10-15T17:00:00Z","v":4121,"vw":19.521082},{"c":19.51,"h":19.52,"l":19.4908,"n":103,"o":19.52,"t":"2026-10-15T17:15:00Z","v":6226,"vw":19.501958},{"c":19.535,"h":19.535,"l":19.51,"n":52,"o":19.51,"t":"2026-10-15T17:30:00Z","v":2875,"vw":19.522625},{"c":19.52,"h":19.545,"l":19.52,"n":66,"o":19.535,"t":"2026-10-15T17:45:00Z","v":3352,"vw":19.535999},{"c":19.52,"h":19.52,"l":19.51,"n":38,"o":19.52,"t":"2026-10-15T18:00:00Z","v":2030,"vw":19.517917},{"c":19.51,"h":19.5202,"l":19.5,"n":83,"o":19.52,"t":"2026-10-15T18:15:00Z","v":4082,"vw":19.513553},{"c":19.5,"h":19.51,"l":19.5,"n":50,"o":19.51,"t":"2026-10-15T18:30:00Z","v":2511,"vw":19.507473},{"c":19.49,"h":19.5,"l":19.48,"n":95,"o":19.5,"t":"2026-10-15T18:45:00Z","v":4453,"vw":19.493182},{"c":19.47,"h":19.5,"l":19.47,"n":144,"o":19.485,"t":"2026-10-15T19:00:00Z","v":10135,"vw":19.487056},{"c":19.435,"h":19.47,"l":19.43,"n":146,"o":19.47,"t":"2026-10-15T19:15:00Z","v":10620,"vw":19.448411},{"c":19.43,"h":19.455,"l":19.41,"n":215,"o":19.435,"t":"2026-10-15T19:30:00Z","v":16810,"vw":19.434999},{"c":19.445,"h":19.465,"l":19.42,"n":482,"o":19.43,"t":"2026-10-15T19:45:00Z","v":31377,"vw":19.446434},{"c":19.44,"h":19.44,"l":19.44,"n":12,"o":19.44,"t":"2026-10-15T20:00:00Z","v":17598,"vw":19.44},{"c":19.305,"h":19.51,"l":19.3,"n":183,"o":19.47,"t":"2026-10-16T13:30:00Z","v":20497,"vw":19.361245},{"c":19.395,"h":19.43,"l":19.3,"n":87,"o":19.31,"t":"2026-10-16T13:45:00Z","v":13645,"vw":19.377448},{"c":19.41,"h":19.42,"l":19.33,"n":44,"o":19.35,"t":"2026-10-16T14:00:00Z","v":5216,"vw":19.368868},{"c":19.43,"h":19.44,"l":19.355,"n":77,"o":19.41,"t":"2026-10-16T14:15:00Z","v":8690,"vw":19.402262},{"c":19.37,"h":19.405,"l":19.37,"n":61,"o":19.39,"t":"2026-10-16T14:30:00Z","v":5667,"vw":19.394793},{"c":19.35,"h":19.385,"l":19.35,"n":72,"o":19.37,"t":"2026-10-16T14:45:00Z","v":4448,"vw":19.374797},{"c":19.38,"h":19.4,"l":19.35,"n":224,"o":19.3581,"t":"2026-10-16T15:00:00Z","v":20229,"vw":19.378664},{"c":19.35,"h":19.38,"l":19.33,"n":121,"o":19.375,"t":"2026-10-16T15:15:00Z","v":6828,"vw":19.352809},{"c":19.3389,"h":19.36,"l":19.3319,"n":102,"o":19.34,"t":"2026-10-16T15:30:00Z","v":6314,"vw":19.347732},{"c":19.255,"h":19.34,"l":19.25,"n":146,"o":19.34,"t":"2026-10-16T15:45:00Z","v":7885,"vw":19.287383},{"c":19.25,"h":19.27,"l":19.25,"n":79,"o":19.26,"t":"2026-10-16T16:00:00Z","v":3018,"vw":19.26276},{"c":19.25,"h":19.25,"l":19.24,"n":50,"o":19.24,"t":"2026-10-16T16:15:00Z","v":1540,"vw":19.247964},{"c":19.22,"h":19.23,"l":19.21,"n":102,"o":19.23,"t":"2026-10-16T16:30:00Z","v":5859,"vw":19.219295},{"c":19.21,"h":19.23,"l":19.21,"n":94,"o":19.21,"t":"2026-10-16T16:45:00Z","v":3017,"vw":19.216875},{"c":19.16,"h":19.215,"l":19.16,"n":125,"o":19.205,"t":"2026-10-16T17:00:00Z","v":4882,"vw":19.197889},{"c":19.175,"h":19.18,"l":19.14,"n":112,"o":19.14,"t":"2026-10-16T17:15:00Z","v":4374,"vw":19.168072},{"c":19.1735,"h":19.185,"l":19.17,"n":92,"o":19.171,"t":"2026-10-16T17:30:00Z","v":4634,"vw":19.17337},{"c":19.14,"h":19.16,"l":19.13,"n":113,"o":19.16,"t":"2026-10-16T17:45:00Z","v":4279,"vw":19.148913},{"c":19.06,"h":19.12,"l":19.06,"n":134,"o":19.12,"t":"2026-10-16T18:00:00Z","v":9102,"vw":19.097297},{"c":19.0601,"h":19.08,"l":19.0501,"n":192,"o":19.065,"t":"2026-10-16T18:15:00Z","v":12751,"vw":19.064137},{"c":19.05,"h":19.06,"l":19.04,"n":263,"o":19.05,"t":"2026-10-16T18:30:00Z","v":18550,"vw":19.0477},{"c":19.03,"h":19.07,"l":19.03,"n":139,"o":19.055,"t":"2026-10-16T18:45:00Z","v":7504,"vw":19.059213},{"c":19.04,"h":19.05,"l":19.03,"n":231,"o":19.04,"t":"2026-10-16T19:00:00Z","v":14722,"vw":19.03522},{"c":19.02,"h":19.035,"l":19,"n":262,"o":19.035,"t":"2026-10-16T19:15:00Z","v":14045,"vw":19.01606},{"c":18.94,"h":19.03,"l":18.94,"n":395,"o":19.025,"t":"2026-10-16T19:30:00Z","v":26456,"vw":18.991371},{"c":18.99,"h":18.99,"l":18.95,"n":513,"o":18.95,"t":"2026-10-16T19:45:00Z","v":26017,"vw":18.97567},{"c":18.98,"h":18.98,"l":18.98,"n":12,"o":18.98,"t":"2026-10-16T20:00:00Z","v":12143,"vw":18.98},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-16T22:00:00Z","v":100,"vw":19.26},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-19T11:00:00Z","v":108,"vw":18.99},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-19T12:15:00Z","v":100,"vw":19.03},{"c":18.98,"h":18.98,"l":18.98,"n":15,"o":18.98,"t":"2026-10-19T13:15:00Z","v":826,"vw":18.98},{"c":18.77,"h":18.9,"l":18.7,"n":122,"o":18.9,"t":"2026-10-19T13:30:00Z","v":14050,"vw":18.791667},{"c":18.62,"h":18.765,"l":18.62,"n":40,"o":18.755,"t":"2026-10-19T13:45:00Z","v":1999,"vw":18.688269},{"c":18.61,"h":18.66,"l":18.61,"n":74,"o":18.64,"t":"2026-10-19T14:00:00Z","v":5553,"vw":18.640951},{"c":18.5772,"h":18.625,"l":18.5772,"n":138,"o":18.625,"t":"2026-10-19T14:15:00Z","v":6622,"vw":18.595005},{"c":18.6,"h":18.625,"l":18.56,"n":210,"o":18.59,"t":"2026-10-19T14:30:00Z","v":17284,"vw":18.591408},{"c":18.6,"h":18.61,"l":18.58,"n":144,"o":18.6,"t":"2026-10-19T14:45:00Z","v":11646,"vw":18.59753},{"c":18.59,"h":18.61,"l":18.5783,"n":91,"o":18.6,"t":"2026-10-19T15:00:00Z","v":8147,"vw":18.591655},{"c":18.63,"h":18.64,"l":18.5928,"n":179,"o":18.5928,"t":"2026-10-19T15:15:00Z","v":17337,"vw":18.618708},{"c":18.57,"h":18.63,"l":18.57,"n":108,"o":18.63,"t":"2026-10-19T15:30:00Z","v":7194,"vw":18.594693},{"c":18.55,"h":18.57,"l":18.55,"n":56,"o":18.57,"t":"2026-10-19T15:45:00Z","v":3537,"vw":18.561558},{"c":18.535,"h":18.55,"l":18.53,"n":83,"o":18.55,"t":"2026-10-19T16:00:00Z","v":4125,"vw":18.545836},{"c":18.54,"h":18.55,"l":18.53,"n":94,"o":18.53,"t":"2026-10-19T16:15:00Z","v":4439,"vw":18.541114},{"c":18.495,"h":18.5352,"l":18.48,"n":164,"o":18.53,"t":"2026-10-19T16:30:00Z","v":12482,"vw":18.501385},{"c":18.53,"h":18.53,"l":18.495,"n":150,"o":18.495,"t":"2026-10-19T16:45:00Z","v":9741,"vw":18.511172},{"c":18.56,"h":18.58,"l":18.53,"n":216,"o":18.53,"t":"2026-10-19T17:00:00Z","v":18088,"vw":18.561349},{"c":18.57,"h":18.57,"l":18.55,"n":93,"o":18.55,"t":"2026-10-19T17:15:00Z","v":5948,"vw":18.556445},{"c":18.57,"h":18.57,"l":18.535,"n":138,"o":18.57,"t":"2026-10-19T17:30:00Z","v":8166,"vw":18.552515},{"c":18.56,"h":18.57,"l":18.55,"n":140,"o":18.57,"t":"2026-10-19T17:45:00Z","v":10965,"vw":18.55686},{"c":18.535,"h":18.56,"l":18.535,"n":82,"o":18.5501,"t":"2026-10-19T18:00:00Z","v":4492,"vw":18.543855},{"c":18.555,"h":18.555,"l":18.515,"n":215,"o":18.535,"t":"2026-10-19T18:15:00Z","v":14086,"vw":18.53277},{"c":18.535,"h":18.555,"l":18.535,"n":132,"o":18.555,"t":"2026-10-19T18:30:00Z","v":9755,"vw":18.546048},{"c":18.595,"h":18.6099,"l":18.535,"n":414,"o":18.535,"t":"2026-10-19T18:45:00Z","v":35941,"vw":18.582889},{"c":18.57,"h":18.595,"l":18.57,"n":179,"o":18.595,"t":"2026-10-19T19:00:00Z","v":13650,"vw":18.581998},{"c":18.55,"h":18.575,"l":18.55,"n":224,"o":18.565,"t":"2026-10-19T19:15:00Z","v":15268,"vw":18.56631},{"c":18.57,"h":18.57,"l":18.5,"n":499,"o":18.555,"t":"2026-10-19T19:30:00Z","v":38410,"vw":18.540977},{"c":18.575,"h":18.605,"l":18.54,"n":863,"o":18.57,"t":"2026-10-19T19:45:00Z","v":60977,"vw":18.57195},{"c":18.56,"h":18.56,"l":18.56,"n":10,"o":18.56,"t":"2026-10-19T20:00:00Z","v":13988,"vw":18.56},{"c":18.56,"h":18.56,"l":18.56,"n":4,"o":18.56,"t":"2026-10-20T13:15:00Z","v":124,"vw":18.56},{"c":18.675,"h":18.7071,"l":18.51,"n":46,"o":18.67,"t":"2026-10-20T13:30:00Z","v":4431,"vw":18.610736},{"c":18.7,"h":18.78,"l":18.685,"n":21,"o":18.685,"t":"2026-10-20T13:45:00Z","v":1828,"vw":18.715204},{"c":18.65,"h":18.67,"l":18.65,"n":10,"o":18.67,"t":"2026-10-20T14:00:00Z","v":436,"vw":18.664937},{"c":18.68,"h":18.81,"l":18.68,"n":214,"o":18.71,"t":"2026-10-20T14:30:00Z","v":24689,"vw":18.729612},{"c":18.675,"h":18.675,"l":18.6001,"n":39,"o":18.67,"t":"2026-10-20T14:45:00Z","v":10783,"vw":18.611384},{"c":18.61,"h":18.675,"l":18.6,"n":101,"o":18.615,"t":"2026-10-20T15:00:00Z","v":13169,"vw":18.613875},{"c":18.665,"h":18.665,"l":18.61,"n":40,"o":18.66,"t":"2026-10-20T15:15:00Z","v":6548,"vw":18.658101},{"c":18.685,"h":18.685,"l":18.64,"n":177,"o":18.67,"t":"2026-10-20T15:30:00Z","v":7792,"vw":18.662495},{"c":18.63,"h":18.675,"l":18.625,"n":87,"o":18.67,"t":"2026-10-20T15:45:00Z","v":6412,"vw":18.640607},{"c":18.64,"h":18.64,"l":18.62,"n":20,"o":18.62,"t":"2026-10-20T16:00:00Z","v":5356,"vw":18.620398},{"c":18.645,"h":18.645,"l":18.64,"n":15,"o":18.64,"t":"2026-10-20T16:15:00Z","v":506,"vw":18.6425},{"c":18.625,"h":18.66,"l":18.625,"n":58,"o":18.66,"t":"2026-10-20T16:30:00Z","v":2896,"vw":18.637143},{"c":18.58,"h":18.6,"l":18.58,"n":56,"o":18.6,"t":"2026-10-20T16:45:00Z","v":1399,"vw":18.592857},{"c":18.54,"h":18.59,"l":18.54,"n":97,"o":18.575,"t":"2026-10-20T17:00:00Z","v":5789,"vw":18.560639},{"c":18.56,"h":18.56,"l":18.53,"n":57,"o":18.54,"t":"2026-10-20T17:15:00Z","v":3975,"vw":18.544156},{"c":18.56,"h":18.57,"l":18.55,"n":44,"o":18.57,"t":"2026-10-20T17:30:00Z","v":1951,"vw":18.558},{"c":18.57,"h":18.57,"l":18.565,"n":51,"o":18.57,"t":"2026-10-20T17:45:00Z","v":2098,"vw":18.569643},{"c":18.57,"h":18.58,"l":18.565,"n":62,"o":18.58,"t":"2026-10-20T18:00:00Z","v":3453,"vw":18.574818},{"c":18.53,"h":18.56,"l":18.53,"n":41,"o":18.56,"t":"2026-10-20T18:15:00Z","v":2263,"vw":18.536861},{"c":18.515,"h":18.54,"l":18.51,"n":56,"o":18.54,"t":"2026-10-20T18:30:00Z","v":3174,"vw":18.521082},{"c":18.485,"h":18.505,"l":18.48,"n":98,"o":18.5,"t":"2026-10-20T18:45:00Z","v":5613,"vw":18.49688},{"c":18.49,"h":18.495,"l":18.47,"n":81,"o":18.485,"t":"2026-10-20T19:00:00Z","v":4953,"vw":18.482601},{"c":18.46,"h":18.495,"l":18.46,"n":113,"o":18.49,"t":"2026-10-20T19:15:00Z","v":5559,"vw":18.475428},{"c":18.47,"h":18.47,"l":18.415,"n":203,"o":18.45,"t":"2026-10-20T19:30:00Z","v":13752,"vw":18.431995},{"c":18.47,"h":18.48,"l":18.43,"n":523,"o":18.47,"t":"2026-10-20T19:45:00Z","v":29986,"vw":18.45994},{"c":18.45,"h":18.45,"l":18.45,"n":8,"o":18.45,"t":"2026-10-20T20:00:00Z","v":10727,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-20T20:30:00Z","v":882,"vw":18.45},{"c":18.42,"h":18.42,"l":18.42,"n":6,"o":18.42,"t":"2026-10-21T13:15:00Z","v":253,"vw":18.42},{"c":18.45,"h":18.48,"l":18.35,"n":70,"o":18.45,"t":"2026-10-21T13:30:00Z","v":34567,"vw":18.443897},{"c":18.42,"h":18.51,"l":18.4,"n":109,"o":18.51,"t":"2026-10-21T13:45:00Z","v":5625,"vw":18.439748},{"c":18.35,"h":18.43,"l":18.345,"n":89,"o":18.4,"t":"2026-10-21T14:00:00Z","v":4579,"vw":18.393459},{"c":18.38,"h":18.4,"l":18.34,"n":88,"o":18.35,"t":"2026-10-21T14:15:00Z","v":5328,"vw":18.372472},{"c":18.39,"h":18.39,"l":18.38,"n":15,"o":18.39,"t":"2026-10-21T14:30:00Z","v":800,"vw":18.3875},{"c":18.39,"h":18.42,"l":18.39,"n":49,"o":18.39,"t":"2026-10-21T14:45:00Z","v":8058,"vw":18.404387},{"c":18.375,"h":18.38,"l":18.37,"n":76,"o":18.38,"t":"2026-10-21T15:00:00Z","v":2281,"vw":18.375485},{"c":18.4001,"h":18.405,"l":18.355,"n":96,"o":18.365,"t":"2026-10-21T15:15:00Z","v":8083,"vw":18.38225},{"c":18.445,"h":18.46,"l":18.41,"n":111,"o":18.41,"t":"2026-10-21T15:30:00Z","v":5292,"vw":18.429664},{"c":18.445,"h":18.47,"l":18.44,"n":108,"o":18.44,"t":"2026-10-21T15:45:00Z","v":7365,"vw":18.455472},{"c":18.43,"h":18.445,"l":18.43,"n":34,"o":18.445,"t":"2026-10-21T16:00:00Z","v":2327,"vw":18.435457},{"c":18.45,"h":18.45,"l":18.4218,"n":51,"o":18.4219,"t":"2026-10-21T16:15:00Z","v":3430,"vw":18.434318},{"c":18.44,"h":18.465,"l":18.44,"n":89,"o":18.45,"t":"2026-10-21T16:30:00Z","v":8211,"vw":18.45903},{"c":18.44,"h":18.44,"l":18.44,"n":12,"o":18.44,"t":"2026-10-21T16:45:00Z","v":2542,"vw":18.44},{"c":18.415,"h":18.44,"l":18.415,"n":30,"o":18.44,"t":"2026-10-21T17:00:00Z","v":1491,"vw":18.425652},{"c":18.41,"h":18.41,"l":18.41,"n":10,"o":18.41,"t":"2026-10-21T17:15:00Z","v":747,"vw":18.41},{"c":18.41,"h":18.41,"l":18.4,"n":55,"o":18.4,"t":"2026-10-21T17:30:00Z","v":3410,"vw":18.405472},{"c":18.4,"h":18.415,"l":18.4,"n":32,"o":18.41,"t":"2026-10-21T17:45:00Z","v":1855,"vw":18.410085},{"c":18.4,"h":18.4,"l":18.39,"n":78,"o":18.39,"t":"2026-10-21T18:00:00Z","v":10250,"vw":18.398417},{"c":18.34,"h":18.4,"l":18.34,"n":100,"o":18.4,"t":"2026-10-21T18:15:00Z","v":10461,"vw":18.363397},{"c":18.35,"h":18.35,"l":18.35,"n":23,"o":18.35,"t":"2026-10-21T18:30:00Z","v":1133,"vw":18.35},{"c":18.27,"h":18.3599,"l":18.27,"n":209,"o":18.34,"t":"2026-10-21T18:45:00Z","v":10091,"vw":18.309989},{"c":18.22,"h":18.25,"l":18.22,"n":144,"o":18.25,"t":"2026-10-21T19:00:00Z","v":6360,"vw":18.242225},{"c":18.26,"h":18.275,"l":18.23,"n":215,"o":18.23,"t":"2026-10-21T19:15:00Z","v":13164,"vw":18.255997},{"c":18.285,"h":18.285,"l":18.24,"n":270,"o":18.265,"t":"2026-10-21T19:30:00Z","v":16444,"vw":18.25762},{"c":18.3,"h":18.31,"l":18.28,"n":531,"o":18.285,"t":"2026-10-21T19:45:00Z","v":39176,"vw":18.294438},{"c":18.29,"h":18.29,"l":18.29,"n":10,"o":18.29,"t":"2026-10-21T20:00:00Z","v":12406,"vw":18.29},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-21T20:15:00Z","v":100,"vw":18.35},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-21T20:30:00Z","v":912,"vw":18.29},{"c":18.3,"h":18.346,"l":18.26,"n":3,"o":18.26,"t":"2026-10-22T11:00:00Z","v":448,"vw":18.30233},{"c":18.525,"h":18.525,"l":18.26,"n":118,"o":18.29,"t":"2026-10-22T13:30:00Z","v":24509,"vw":18.318166},{"c":18.59,"h":18.59,"l":18.53,"n":71,"o":18.565,"t":"2026-10-22T13:45:00Z","v":2578,"vw":18.551707},{"c":18.69,"h":18.72,"l":18.62,"n":64,"o":18.62,"t":"2026-10-22T14:00:00Z","v":2773,"vw":18.666056},{"c":18.7,"h":18.7,"l":18.685,"n":24,"o":18.69,"t":"2026-10-22T14:15:00Z","v":909,"vw":18.689283},{"c":18.69,"h":18.7,"l":18.64,"n":89,"o":18.7,"t":"2026-10-22T14:30:00Z","v":3312,"vw":18.671392},{"c":18.65,"h":18.69,"l":18.65,"n":159,"o":18.67,"t":"2026-10-22T14:45:00Z","v":8764,"vw":18.670639},{"c":18.66,"h":18.66,"l":18.63,"n":89,"o":18.63,"t":"2026-10-22T15:00:00Z","v":4140,"vw":18.651516},{"c":18.675,"h":18.685,"l":18.64,"n":135,"o":18.64,"t":"2026-10-22T15:15:00Z","v":6476,"vw":18.658563},{"c":18.67,"h":18.7,"l":18.66,"n":60,"o":18.67,"t":"2026-10-22T15:30:00Z","v":4143,"vw":18.676854},{"c":18.69,"h":18.7104,"l":18.68,"n":68,"o":18.68,"t":"2026-10-22T15:45:00Z","v":3123,"vw":18.698057},{"c":18.7,"h":18.71,"l":18.6901,"n":75,"o":18.71,"t":"2026-10-22T16:00:00Z","v":2959,"vw":18.696458},{"c":18.7417,"h":18.745,"l":18.7,"n":71,"o":18.7,"t":"2026-10-22T16:15:00Z","v":5641,"vw":18.721658},{"c":18.745,"h":18.77,"l":18.745,"n":110,"o":18.745,"t":"2026-10-22T16:30:00Z","v":4228,"vw":18.750862},{"c":18.785,"h":18.8,"l":18.75,"n":117,"o":18.77,"t":"2026-10-22T16:45:00Z","v":6381,"vw":18.767482},{"c":18.75,"h":18.7701,"l":18.74,"n":43,"o":18.7701,"t":"2026-10-22T17:00:00Z","v":1658,"vw":18.75351},{"c":18.75,"h":18.75,"l":18.73,"n":92,"o":18.73,"t":"2026-10-22T17:15:00Z","v":2604,"vw":18.739167},{"c":18.78,"h":18.78,"l":18.76,"n":35,"o":18.76,"t":"2026-10-22T17:30:00Z","v":1286,"vw":18.764286},{"c":18.7201,"h":18.76,"l":18.7201,"n":39,"o":18.76,"t":"2026-10-22T17:45:00Z","v":1553,"vw":18.73982},{"c":18.69,"h":18.73,"l":18.6807,"n":81,"o":18.73,"t":"2026-10-22T18:00:00Z","v":6004,"vw":18.701957},{"c":18.71,"h":18.72,"l":18.685,"n":168,"o":18.69,"t":"2026-10-22T18:15:00Z","v":5619,"vw":18.706034},{"c":18.72,"h":18.72,"l":18.7,"n":83,"o":18.7,"t":"2026-10-22T18:30:00Z","v":2513,"vw":18.704735},{"c":18.73,"h":18.74,"l":18.73,"n":92,"o":18.74,"t":"2026-10-22T18:45:00Z","v":2660,"vw":18.731949},{"c":18.72,"h":18.74,"l":18.72,"n":125,"o":18.72,"t":"2026-10-22T19:00:00Z","v":7408,"vw":18.735896},{"c":18.68,"h":18.72,"l":18.675,"n":136,"o":18.72,"t":"2026-10-22T19:15:00Z","v":4887,"vw":18.694971},{"c":18.69,"h":18.7,"l":18.68,"n":202,"o":18.68,"t":"2026-10-22T19:30:00Z","v":11119,"vw":18.684832},{"c":18.69,"h":18.69,"l":18.65,"n":675,"o":18.68,"t":"2026-10-22T19:45:00Z","v":36830,"vw":18.671664},{"c":18.67,"h":18.67,"l":18.67,"n":12,"o":18.67,"t":"2026-10-22T20:00:00Z","v":13110,"vw":18.67},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T20:15:00Z","v":300,"vw":18.5},{"c":18.51,"h":18.72,"l":18.51,"n":56,"o":18.72,"t":"2026-10-23T13:30:00Z","v":6727,"vw":18.565295},{"c":18.47,"h":18.51,"l":18.43,"n":61,"o":18.51,"t":"2026-10-23T13:45:00Z","v":2017,"vw":18.463699},{"c":18.45,"h":18.45,"l":18.42,"n":74,"o":18.44,"t":"2026-10-23T14:00:00Z","v":4528,"vw":18.435473},{"c":18.35,"h":18.49,"l":18.35,"n":186,"o":18.44,"t":"2026-10-23T14:15:00Z","v":23761,"vw":18.445902},{"c":18.41,"h":18.42,"l":18.34,"n":70,"o":18.35,"t":"2026-10-23T14:30:00Z","v":9558,"vw":18.381768},{"c":18.4027,"h":18.44,"l":18.4027,"n":108,"o":18.44,"t":"2026-10-23T14:45:00Z","v":4883,"vw":18.420721},{"c":18.39,"h":18.415,"l":18.36,"n":116,"o":18.4,"t":"2026-10-23T15:00:00Z","v":5300,"vw":18.388596},{"c":18.4499,"h":18.4499,"l":18.39,"n":111,"o":18.4,"t":"2026-10-23T15:15:00Z","v":5167,"vw":18.424323},{"c":18.43,"h":18.46,"l":18.43,"n":124,"o":18.435,"t":"2026-10-23T15:30:00Z","v":5127,"vw":18.444689},{"c":18.44,"h":18.455,"l":18.43,"n":111,"o":18.43,"t":"2026-10-23T15:45:00Z","v":7610,"vw":18.443086},{"c":18.41,"h":18.44,"l":18.41,"n":41,"o":18.44,"t":"2026-10-23T16:00:00Z","v":1290,"vw":18.428125},{"c":18.4,"h":18.41,"l":18.39,"n":43,"o":18.41,"t":"2026-10-23T16:15:00Z","v":2990,"vw":18.398409},{"c":18.42,"h":18.42,"l":18.4,"n":81,"o":18.4,"t":"2026-10-23T16:30:00Z","v":3232,"vw":18.412453},{"c":18.41,"h":18.44,"l":18.41,"n":142,"o":18.425,"t":"2026-10-23T16:45:00Z","v":8009,"vw":18.42865},{"c":18.36,"h":18.405,"l":18.36,"n":51,"o":18.405,"t":"2026-10-23T17:00:00Z","v":2998,"vw":18.384799},{"c":18.355,"h":18.3651,"l":18.35,"n":37,"o":18.3651,"t":"2026-10-23T17:15:00Z","v":1108,"vw":18.35449},{"c":18.335,"h":18.35,"l":18.335,"n":48,"o":18.35,"t":"2026-10-23T17:30:00Z","v":1479,"vw":18.341885}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10178473555384515,"strike":21.827696548959242,"iv":0.4053712095185056,"gamma":0.13340981601443572,"theta":-0.00726088159792649,"vega":0.008915573385637159,"rho":0.0012219232652953265,"breakevenPct":19.60447932649624},{"delta":0.15,"premium":0.47646635293572237,"strike":29.98472549025289,"iv":1.4227684597635215,"gamma":0.03218967308706248,"theta":-0.030214917064224425,"vega":0.01184629493024661,"rho":0.0017279147477040583,"breakevenPct":66.13685215810534},{"delta":0.2,"premium":0.5965358427237686,"strike":28.734001638294078,"iv":1.3400326894005161,"gamma":0.04121695488559359,"theta":-0.029311799746630313,"vega":0.01254291936119766,"rho":0.00233642636722943,"breakevenPct":59.97020715035639},{"delta":0.25,"premium":0.7166053325118148,"strike":27.48327778633526,"iv":1.2572969190375105,"gamma":0.0502442366841247,"theta":-0.0284086824290362,"vega":0.01323954379214871,"rho":0.002944937986754802,"breakevenPct":53.80356214260745},{"delta":0.3,"premium":0.836674822299861,"strike":26.232553934376448,"iv":1.174561148674505,"gamma":0.059271518482655806,"theta":-0.027505565111442087,"vega":0.013936168223099761,"rho":0.003553449606280174,"breakevenPct":47.63691713485851},{"delta":0.35,"premium":0.9567443120879071,"strike":24.98183008241763,"iv":1.0918253783114993,"gamma":0.06829880028118691,"theta":-0.026602447793847978,"vega":0.014632792654050812,"rho":0.004161961225805545,"breakevenPct":41.47027212710957},{"delta":0.4,"premium":1.0768138018759537,"strike":23.731106230458817,"iv":1.0090896079484937,"gamma":0.07732608207971803,"theta":-0.025699330476253866,"vega":0.015329417085001865,"rho":0.004770472845330918,"breakevenPct":35.30362711936061},{"delta":0.45,"premium":1.1968832916639998,"strike":22.480382378500003,"iv":0.9263538375854883,"gamma":0.08635336387824913,"theta":-0.024796213158659753,"vega":0.016026041515952917,"rho":0.005378984464856289,"breakevenPct":29.13698211161168},{"delta":0.5,"premium":1.3169527814520459,"strike":21.229658526541186,"iv":0.8436180672224826,"gamma":0.09538064567678026,"theta":-0.023893095841065644,"vega":0.016722665946903966,"rho":0.0059874960843816615,"breakevenPct":22.970337103862732},{"delta":0.55,"premium":1.4370222712400924,"strike":19.97893467458237,"iv":0.760882296859477,"gamma":0.10440792747531136,"theta":-0.022989978523471528,"vega":0.01741929037785502,"rho":0.006596007703907034,"breakevenPct":16.803692096113785},{"delta":0.6,"premium":1.557091761028138,"strike":18.72821082262356,"iv":0.6781465264964716,"gamma":0.11343520927384246,"theta":-0.02208686120587742,"vega":0.018115914808806068,"rho":0.007204519323432405,"breakevenPct":10.637047088364852},{"delta":0.65,"premium":1.688928192430138,"strike":17.484082065794126,"iv":0.598296002829855,"gamma":0.12199023700035373,"theta":-0.021175486381322956,"vega":0.018761478599221792,"rho":0.007804306503241834,"breakevenPct":4.570549540355963},{"delta":0.7,"premium":2.4627166607711346,"strike":16.59975238769013,"iv":0.6758517155995755,"gamma":0.10478118146444997,"theta":-0.019813618677042802,"vega":0.01662140077821012,"rho":0.007928127027437077,"breakevenPct":3.9676522959436396},{"delta":0.75,"premium":3.2365051291121327,"strike":15.715422709586134,"iv":0.7534074283692961,"gamma":0.08757212592854616,"theta":-0.018451750972762644,"vega":0.014481322957198443,"rho":0.008051947551632322,"breakevenPct":3.3647550515313145},{"delta":0.8,"premium":4.010293597453131,"strike":14.831093031482135,"iv":0.8309631411390168,"gamma":0.07036307039264236,"theta":-0.017089883268482486,"vega":0.012341245136186767,"rho":0.008175768075827565,"breakevenPct":2.76185780711899},{"delta":0.85,"premium":4.784082065794128,"strike":13.94676335337814,"iv":0.9085188539087372,"gamma":0.053154014856738596,"theta":-0.015728015564202336,"vega":0.010201167315175098,"rho":0.008299588600022808,"breakevenPct":2.158960562706666},{"delta":0.9,"premium":5.557870534135127,"strike":13.062433675274141,"iv":0.9860745666784579,"gamma":0.03594495932083479,"theta":-0.014366147859922178,"vega":0.008061089494163422,"rho":0.008423409124218052,"breakevenPct":1.5560633182943415}],"put":[{"delta":0.1,"premium":0.475,"strike":10.994760467087929,"iv":1.7502160481762095,"gamma":0.023280586752558508,"theta":-0.02537790834484611,"vega":0.008764644768872962,"rho":-0.0018047741566168964,"breakevenPct":42.62470429731154},{"delta":0.15,"premium":0.475,"strike":13.766002012746373,"iv":1.1592208063596552,"gamma":0.04588026964395916,"theta":-0.02182113321117211,"vega":0.011689820848150907,"rho":-0.0025339502019326977,"breakevenPct":27.510215365441113},{"delta":0.2,"premium":0.25745578497859667,"strike":16.67341703862618,"iv":0.45383554951572913,"gamma":0.1815545721200867,"theta":-0.010573466109522051,"vega":0.014202335516636175,"rho":-0.0031836462612717994,"breakevenPct":10.46653256805245},{"delta":0.25,"premium":0.24121330567964264,"strike":17.644783024888323,"iv":0.23868947032546267,"gamma":0.23897273452456924,"theta":-0.005730504148053605,"vega":0.01465521697511168,"rho":-0.003924188364056684,"breakevenPct":5.08006698004538},{"delta":0.3,"premium":0.3668514677728142,"strike":17.844208679004467,"iv":0.2432204211869815,"gamma":0.23259909061901723,"theta":-0.005634779834077856,"vega":0.014455791320995533,"rho":-0.004723095994451954,"breakevenPct":4.677626336342225},{"delta":0.35,"premium":0.4924896298659859,"strike":18.04363433312061,"iv":0.2477513720485003,"gamma":0.22622544671346523,"theta":-0.005539055520102106,"vega":0.014256365666879389,"rho":-0.005522003624847225,"breakevenPct":4.275185692639069},{"delta":0.4,"premium":0.6181277919591577,"strike":18.24305998723676,"iv":0.2522823229100192,"gamma":0.21985180280791322,"theta":-0.005443331206126356,"vega":0.014056940012763242,"rho":-0.006320911255242496,"breakevenPct":3.872745048935913},{"delta":0.45,"premium":0.7437659540523293,"strike":18.442485641352903,"iv":0.25681327377153795,"gamma":0.21347815890236121,"theta":-0.005347606892150606,"vega":0.013857514358647096,"rho":-0.007119818885637766,"breakevenPct":3.470304405232757},{"delta":0.5,"premium":0.8694041161455008,"strike":18.64191129546905,"iv":0.2613442246330568,"gamma":0.2071045149968092,"theta":-0.005251882578174856,"vega":0.013658088704530951,"rho":-0.007918726516033037,"breakevenPct":3.067863761529602},{"delta":0.55,"premium":0.9950422782386726,"strike":18.841336949585195,"iv":0.2658751754945756,"gamma":0.2007308710912572,"theta":-0.005156158264199106,"vega":0.013458663050414805,"rho":-0.008717634146428309,"breakevenPct":2.6654231178264456},{"delta":0.6,"premium":1.120680440331844,"strike":19.04076260370134,"iv":0.27040612635609446,"gamma":0.1943572271857052,"theta":-0.005060433950223356,"vega":0.01325923739629866,"rho":-0.009516541776823578,"breakevenPct":2.2629824741232905},{"delta":0.65,"premium":1.2463186024250157,"strike":19.240188257817486,"iv":0.2749370772176133,"gamma":0.18798358328015316,"theta":-0.004964709636247607,"vega":0.013059811742182514,"rho":-0.01031544940721885,"breakevenPct":1.8605418304201344},{"delta":0.7,"premium":1.3719567645181874,"strike":19.43961391193363,"iv":0.2794680280791321,"gamma":0.18160993937460118,"theta":-0.004868985322271857,"vega":0.01286038608806637,"rho":-0.011114357037614118,"breakevenPct":1.4581011867169793},{"delta":0.75,"premium":1.497594926611359,"strike":19.639039566049778,"iv":0.28399897894065096,"gamma":0.17523629546904915,"theta":-0.004773261008296107,"vega":0.012660960433950224,"rho":-0.011913264668009389,"breakevenPct":1.0556605430138228},{"delta":0.8,"premium":1.6232330887045308,"strike":19.838465220165922,"iv":0.28852992980216974,"gamma":0.16886265156349714,"theta":-0.004677536694320358,"vega":0.012461534779834077,"rho":-0.012712172298404661,"breakevenPct":0.6532198993106668}]},"raw":{"call":[{"delta":0.1,"premium":0.10178473555384515,"strike":21.827696548959242,"iv":0.4053712095185056,"gamma":0.13340981601443572,"theta":-0.00726088159792649,"vega":0.008915573385637159,"rho":0.0012219232652953265,"breakevenPct":19.60447932649624},{"delta":0.15,"premium":0.47646635293572237,"strike":29.98472549025289,"iv":1.4227684597635215,"gamma":0.03218967308706248,"theta":-0.030214917064224425,"vega":0.01184629493024661,"rho":0.0017279147477040583,"breakevenPct":66.13685215810534},{"delta":0.2,"premium":0.5965358427237686,"strike":28.734001638294078,"iv":1.3400326894005161,"gamma":0.04121695488559359,"theta":-0.029311799746630313,"vega":0.01254291936119766,"rho":0.00233642636722943,"breakevenPct":59.97020715035639},{"delta":0.25,"premium":0.7166053325118148,"strike":27.48327778633526,"iv":1.2572969190375105,"gamma":0.0502442366841247,"theta":-0.0284086824290362,"vega":0.01323954379214871,"rho":0.002944937986754802,"breakevenPct":53.80356214260745},{"delta":0.3,"premium":0.836674822299861,"strike":26.232553934376448,"iv":1.174561148674505,"gamma":0.059271518482655806,"theta":-0.027505565111442087,"vega":0.013936168223099761,"rho":0.003553449606280174,"breakevenPct":47.63691713485851},{"delta":0.35,"premium":0.9567443120879071,"strike":24.98183008241763,"iv":1.0918253783114993,"gamma":0.06829880028118691,"theta":-0.026602447793847978,"vega":0.014632792654050812,"rho":0.004161961225805545,"breakevenPct":41.47027212710957},{"delta":0.4,"premium":1.0768138018759537,"strike":23.731106230458817,"iv":1.0090896079484937,"gamma":0.07732608207971803,"theta":-0.025699330476253866,"vega":0.015329417085001865,"rho":0.004770472845330918,"breakevenPct":35.30362711936061},{"delta":0.45,"premium":1.1968832916639998,"strike":22.480382378500003,"iv":0.9263538375854883,"gamma":0.08635336387824913,"theta":-0.024796213158659753,"vega":0.016026041515952917,"rho":0.005378984464856289,"breakevenPct":29.13698211161168},{"delta":0.5,"premium":1.3169527814520459,"strike":21.229658526541186,"iv":0.8436180672224826,"gamma":0.09538064567678026,"theta":-0.023893095841065644,"vega":0.016722665946903966,"rho":0.0059874960843816615,"breakevenPct":22.970337103862732},{"delta":0.55,"premium":1.4370222712400924,"strike":19.97893467458237,"iv":0.760882296859477,"gamma":0.10440792747531136,"theta":-0.022989978523471528,"vega":0.01741929037785502,"rho":0.006596007703907034,"breakevenPct":16.803692096113785},{"delta":0.6,"premium":1.557091761028138,"strike":18.72821082262356,"iv":0.6781465264964716,"gamma":0.11343520927384246,"theta":-0.02208686120587742,"vega":0.018115914808806068,"rho":0.007204519323432405,"breakevenPct":10.637047088364852},{"delta":0.65,"premium":1.688928192430138,"strike":17.484082065794126,"iv":0.598296002829855,"gamma":0.12199023700035373,"theta":-0.021175486381322956,"vega":0.018761478599221792,"rho":0.007804306503241834,"breakevenPct":4.570549540355963},{"delta":0.7,"premium":2.4627166607711346,"strike":16.59975238769013,"iv":0.6758517155995755,"gamma":0.10478118146444997,"theta":-0.019813618677042802,"vega":0.01662140077821012,"rho":0.007928127027437077,"breakevenPct":3.9676522959436396},{"delta":0.75,"premium":3.2365051291121327,"strike":15.715422709586134,"iv":0.7534074283692961,"gamma":0.08757212592854616,"theta":-0.018451750972762644,"vega":0.014481322957198443,"rho":0.008051947551632322,"breakevenPct":3.3647550515313145},{"delta":0.8,"premium":4.010293597453131,"strike":14.831093031482135,"iv":0.8309631411390168,"gamma":0.07036307039264236,"theta":-0.017089883268482486,"vega":0.012341245136186767,"rho":0.008175768075827565,"breakevenPct":2.76185780711899},{"delta":0.85,"premium":4.784082065794128,"strike":13.94676335337814,"iv":0.9085188539087372,"gamma":0.053154014856738596,"theta":-0.015728015564202336,"vega":0.010201167315175098,"rho":0.008299588600022808,"breakevenPct":2.158960562706666},{"delta":0.9,"premium":5.557870534135127,"strike":13.062433675274141,"iv":0.9860745666784579,"gamma":0.03594495932083479,"theta":-0.014366147859922178,"vega":0.008061089494163422,"rho":0.008423409124218052,"breakevenPct":1.5560633182943415}],"put":[{"delta":0.1,"premium":0.475,"strike":10.994760467087929,"iv":1.7502160481762095,"gamma":0.023280586752558508,"theta":-0.02537790834484611,"vega":0.008764644768872962,"rho":-0.0018047741566168964,"breakevenPct":42.62470429731154},{"delta":0.15,"premium":0.475,"strike":13.766002012746373,"iv":1.1592208063596552,"gamma":0.04588026964395916,"theta":-0.02182113321117211,"vega":0.011689820848150907,"rho":-0.0025339502019326977,"breakevenPct":27.510215365441113},{"delta":0.2,"premium":0.25745578497859667,"strike":16.67341703862618,"iv":0.45383554951572913,"gamma":0.1815545721200867,"theta":-0.010573466109522051,"vega":0.014202335516636175,"rho":-0.0031836462612717994,"breakevenPct":10.46653256805245},{"delta":0.25,"premium":0.24121330567964264,"strike":17.644783024888323,"iv":0.23868947032546267,"gamma":0.23897273452456924,"theta":-0.005730504148053605,"vega":0.01465521697511168,"rho":-0.003924188364056684,"breakevenPct":5.08006698004538},{"delta":0.3,"premium":0.3668514677728142,"strike":17.844208679004467,"iv":0.2432204211869815,"gamma":0.23259909061901723,"theta":-0.005634779834077856,"vega":0.014455791320995533,"rho":-0.004723095994451954,"breakevenPct":4.677626336342225},{"delta":0.35,"premium":0.4924896298659859,"strike":18.04363433312061,"iv":0.2477513720485003,"gamma":0.22622544671346523,"theta":-0.005539055520102106,"vega":0.014256365666879389,"rho":-0.005522003624847225,"breakevenPct":4.275185692639069},{"delta":0.4,"premium":0.6181277919591577,"strike":18.24305998723676,"iv":0.2522823229100192,"gamma":0.21985180280791322,"theta":-0.005443331206126356,"vega":0.014056940012763242,"rho":-0.006320911255242496,"breakevenPct":3.872745048935913},{"delta":0.45,"premium":0.7437659540523293,"strike":18.442485641352903,"iv":0.25681327377153795,"gamma":0.21347815890236121,"theta":-0.005347606892150606,"vega":0.013857514358647096,"rho":-0.007119818885637766,"breakevenPct":3.470304405232757},{"delta":0.5,"premium":0.8694041161455008,"strike":18.64191129546905,"iv":0.2613442246330568,"gamma":0.2071045149968092,"theta":-0.005251882578174856,"vega":0.013658088704530951,"rho":-0.007918726516033037,"breakevenPct":3.067863761529602},{"delta":0.55,"premium":0.9950422782386726,"strike":18.841336949585195,"iv":0.2658751754945756,"gamma":0.2007308710912572,"theta":-0.005156158264199106,"vega":0.013458663050414805,"rho":-0.008717634146428309,"breakevenPct":2.6654231178264456},{"delta":0.6,"premium":1.120680440331844,"strike":19.04076260370134,"iv":0.27040612635609446,"gamma":0.1943572271857052,"theta":-0.005060433950223356,"vega":0.01325923739629866,"rho":-0.009516541776823578,"breakevenPct":2.2629824741232905},{"delta":0.65,"premium":1.2463186024250157,"strike":19.240188257817486,"iv":0.2749370772176133,"gamma":0.18798358328015316,"theta":-0.004964709636247607,"vega":0.013059811742182514,"rho":-0.01031544940721885,"breakevenPct":1.8605418304201344},{"delta":0.7,"premium":1.3719567645181874,"strike":19.43961391193363,"iv":0.2794680280791321,"gamma":0.18160993937460118,"theta":-0.004868985322271857,"vega":0.01286038608806637,"rho":-0.011114357037614118,"breakevenPct":1.4581011867169793},{"delta":0.75,"premium":1.497594926611359,"strike":19.639039566049778,"iv":0.28399897894065096,"gamma":0.17523629546904915,"theta":-0.004773261008296107,"vega":0.012660960433950224,"rho":-0.011913264668009389,"breakevenPct":1.0556605430138228},{"delta":0.8,"premium":1.6232330887045308,"strike":19.838465220165922,"iv":0.28852992980216974,"gamma":0.16886265156349714,"theta":-0.004677536694320358,"vega":0.012461534779834077,"rho":-0.012712172298404661,"breakevenPct":0.6532198993106668}]}},"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"}}