{"symbol":"GLAD","url":"https://intraalpha.com/companies/GLAD","capturedAt":"2026-10-22T23:42:59.357Z","state":"ready","quote":{"symbol":"GLAD","last_price":18.6,"prev_close":18.32,"regular_close":18.6,"change":0.28,"change_pct":1.5284,"regular_change":0.28,"regular_change_pct":1.5284,"extended_change":0,"extended_change_pct":0,"bid":18.52,"ask":18.62,"bid_size":100,"ask_size":100,"volume":242281,"vwap":18.612748,"open":18.27,"high":18.775,"low":18.26,"close":18.6,"trade_count":3939,"last_trade_at":"2026-10-22T20:00:00.268522473Z","last_quote_at":"2026-10-22T21:00:02.41807957Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:51.225085688-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GLAD","fetched_at":"2026-10-22T23:42:58.963577+00:00","name":"Gladstone Capital Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Gladstone Capital Corporation (GLAD) is a leading publicly traded business development company that focuses on delivering tailored debt and equity financing to lower middle-market enterprises, facilitating their growth and strategic initiatives. Committed to a disciplined investment strategy centered on capital preservation, GLAD seeks to provide investors with attractive risk-adjusted returns through a diverse array of financing options, including term loans and equity investments. With a seasoned management team equipped with deep industry expertise, Gladstone Capital is strategically positioned to adapt to evolving market conditions, fostering enduring partnerships with portfolio companies and driving sustainable value creation.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":413905000,"ebitda":null,"pe_ratio":8.68,"peg_ratio":2.312,"book_value":21.5,"dividend_per_share":1.845,"dividend_yield":0.0999,"eps":2.11,"revenue_ttm":98934000,"gross_profit_ttm":98934000,"profit_margin":0.487,"operating_margin_ttm":0.743,"return_on_assets_ttm":0.0517,"return_on_equity_ttm":0.0945,"quarterly_earnings_growth":0.688,"quarterly_revenue_growth":0.131,"analyst_target_price":22,"analyst_number":0,"beta":0.939,"fifty_two_week_high":20.04,"fifty_two_week_low":15.62,"fifty_day_ma":19.41,"two_hundred_day_ma":19.16,"shares_outstanding":22593100,"forward_pe":10.76,"price_to_sales":4.184,"price_to_book":0.901,"ev_to_revenue":16.31,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:58.963577+00:00"},"optionObservedAt":"2026-10-22T19:50:04.304Z","bars":[{"c":19.2,"h":19.22,"l":19.18,"n":54,"o":19.18,"t":"2026-10-15T13:30:00Z","v":6608,"vw":19.190978},{"c":19.05,"h":19.05,"l":19.05,"n":10,"o":19.05,"t":"2026-10-15T13:35:00Z","v":463,"vw":19.05},{"c":19.265,"h":19.31,"l":19.155,"n":41,"o":19.155,"t":"2026-10-15T13:40:00Z","v":5448,"vw":19.255384},{"c":19.31,"h":19.31,"l":19.21,"n":45,"o":19.22,"t":"2026-10-15T13:45:00Z","v":3416,"vw":19.252563},{"c":19.32,"h":19.32,"l":19.285,"n":8,"o":19.3,"t":"2026-10-15T13:50:00Z","v":1113,"vw":19.309048},{"c":19.39,"h":19.39,"l":19.29,"n":37,"o":19.29,"t":"2026-10-15T13:55:00Z","v":7055,"vw":19.364901},{"c":19.405,"h":19.43,"l":19.3,"n":25,"o":19.3,"t":"2026-10-15T14:00:00Z","v":4928,"vw":19.37859},{"c":19.3,"h":19.35,"l":19.3,"n":19,"o":19.35,"t":"2026-10-15T14:05:00Z","v":1783,"vw":19.343529},{"c":19.33,"h":19.33,"l":19.3,"n":13,"o":19.33,"t":"2026-10-15T14:10:00Z","v":1403,"vw":19.308966},{"c":19.36,"h":19.385,"l":19.32,"n":15,"o":19.35,"t":"2026-10-15T14:15:00Z","v":1215,"vw":19.357921},{"c":19.2617,"h":19.2617,"l":19.2617,"n":2,"o":19.2617,"t":"2026-10-15T14:20:00Z","v":319,"vw":19.2617},{"c":19.32,"h":19.375,"l":19.32,"n":60,"o":19.35,"t":"2026-10-15T14:25:00Z","v":4733,"vw":19.334762},{"c":19.39,"h":19.39,"l":19.35,"n":51,"o":19.35,"t":"2026-10-15T14:30:00Z","v":2101,"vw":19.377692},{"c":19.35,"h":19.41,"l":19.35,"n":81,"o":19.39,"t":"2026-10-15T14:35:00Z","v":4793,"vw":19.389721},{"c":19.35,"h":19.37,"l":19.34,"n":44,"o":19.342,"t":"2026-10-15T14:40:00Z","v":2914,"vw":19.349466},{"c":19.3213,"h":19.35,"l":19.32,"n":58,"o":19.34,"t":"2026-10-15T14:45:00Z","v":3468,"vw":19.330157},{"c":19.37,"h":19.385,"l":19.3037,"n":54,"o":19.32,"t":"2026-10-15T14:50:00Z","v":4481,"vw":19.349985},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-10-15T14:55:00Z","v":226,"vw":19.36},{"c":19.4,"h":19.4,"l":19.36,"n":17,"o":19.36,"t":"2026-10-15T15:00:00Z","v":1354,"vw":19.393043},{"c":19.38,"h":19.4152,"l":19.38,"n":24,"o":19.4,"t":"2026-10-15T15:05:00Z","v":1673,"vw":19.395119},{"c":19.395,"h":19.395,"l":19.33,"n":30,"o":19.35,"t":"2026-10-15T15:15:00Z","v":2361,"vw":19.349444},{"c":19.33,"h":19.3799,"l":19.305,"n":32,"o":19.36,"t":"2026-10-15T15:20:00Z","v":880,"vw":19.345854},{"c":19.32,"h":19.3474,"l":19.31,"n":15,"o":19.31,"t":"2026-10-15T15:25:00Z","v":726,"vw":19.329085},{"c":19.3,"h":19.34,"l":19.29,"n":69,"o":19.32,"t":"2026-10-15T15:30:00Z","v":3680,"vw":19.309909},{"c":19.28,"h":19.31,"l":19.28,"n":41,"o":19.29,"t":"2026-10-15T15:35:00Z","v":3195,"vw":19.293956},{"c":19.22,"h":19.28,"l":19.22,"n":25,"o":19.28,"t":"2026-10-15T15:40:00Z","v":1570,"vw":19.253919},{"c":19.25,"h":19.25,"l":19.25,"n":14,"o":19.25,"t":"2026-10-15T15:45:00Z","v":1047,"vw":19.25},{"c":19.27,"h":19.27,"l":19.27,"n":9,"o":19.27,"t":"2026-10-15T15:50:00Z","v":599,"vw":19.27},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-15T15:55:00Z","v":165,"vw":19.27},{"c":19.26,"h":19.27,"l":19.26,"n":13,"o":19.27,"t":"2026-10-15T16:00:00Z","v":474,"vw":19.265},{"c":19.26,"h":19.28,"l":19.26,"n":15,"o":19.28,"t":"2026-10-15T16:05:00Z","v":704,"vw":19.273333},{"c":19.265,"h":19.265,"l":19.265,"n":4,"o":19.265,"t":"2026-10-15T16:10:00Z","v":111,"vw":19.265},{"c":19.275,"h":19.275,"l":19.27,"n":13,"o":19.27,"t":"2026-10-15T16:15:00Z","v":886,"vw":19.270745},{"c":19.3,"h":19.3,"l":19.29,"n":16,"o":19.29,"t":"2026-10-15T16:20:00Z","v":1275,"vw":19.298182},{"c":19.32,"h":19.32,"l":19.3,"n":16,"o":19.3,"t":"2026-10-15T16:25:00Z","v":412,"vw":19.313333},{"c":19.31,"h":19.33,"l":19.31,"n":20,"o":19.33,"t":"2026-10-15T16:30:00Z","v":943,"vw":19.320291},{"c":19.375,"h":19.4,"l":19.33,"n":52,"o":19.33,"t":"2026-10-15T16:40:00Z","v":6925,"vw":19.357271},{"c":19.355,"h":19.355,"l":19.355,"n":2,"o":19.355,"t":"2026-10-15T16:45:00Z","v":108,"vw":19.355},{"c":19.35,"h":19.36,"l":19.35,"n":10,"o":19.35,"t":"2026-10-15T16:50:00Z","v":756,"vw":19.35284},{"c":19.3688,"h":19.3688,"l":19.35,"n":18,"o":19.35,"t":"2026-10-15T16:55:00Z","v":1151,"vw":19.364682},{"c":19.37,"h":19.39,"l":19.37,"n":68,"o":19.38,"t":"2026-10-15T17:05:00Z","v":4001,"vw":19.376072},{"c":19.37,"h":19.39,"l":19.37,"n":6,"o":19.3891,"t":"2026-10-15T17:10:00Z","v":872,"vw":19.385137},{"c":19.37,"h":19.375,"l":19.3601,"n":23,"o":19.375,"t":"2026-10-15T17:20:00Z","v":1403,"vw":19.370623},{"c":19.38,"h":19.38,"l":19.37,"n":7,"o":19.37,"t":"2026-10-15T17:25:00Z","v":264,"vw":19.375},{"c":19.39,"h":19.39,"l":19.38,"n":35,"o":19.38,"t":"2026-10-15T17:30:00Z","v":1792,"vw":19.384389},{"c":19.385,"h":19.385,"l":19.38,"n":11,"o":19.38,"t":"2026-10-15T17:35:00Z","v":620,"vw":19.384},{"c":19.395,"h":19.395,"l":19.385,"n":24,"o":19.3851,"t":"2026-10-15T17:40:00Z","v":907,"vw":19.389023},{"c":19.36,"h":19.39,"l":19.36,"n":58,"o":19.39,"t":"2026-10-15T17:45:00Z","v":3813,"vw":19.381809},{"c":19.38,"h":19.38,"l":19.36,"n":33,"o":19.36,"t":"2026-10-15T17:50:00Z","v":1967,"vw":19.371118},{"c":19.37,"h":19.38,"l":19.37,"n":20,"o":19.38,"t":"2026-10-15T17:55:00Z","v":1187,"vw":19.37183},{"c":19.36,"h":19.4,"l":19.36,"n":108,"o":19.37,"t":"2026-10-15T18:00:00Z","v":10906,"vw":19.386254},{"c":19.375,"h":19.375,"l":19.355,"n":12,"o":19.36,"t":"2026-10-15T18:05:00Z","v":751,"vw":19.3625},{"c":19.36,"h":19.36,"l":19.34,"n":16,"o":19.34,"t":"2026-10-15T18:10:00Z","v":577,"vw":19.35194},{"c":19.35,"h":19.355,"l":19.3481,"n":17,"o":19.355,"t":"2026-10-15T18:15:00Z","v":655,"vw":19.350198},{"c":19.34,"h":19.34,"l":19.34,"n":27,"o":19.34,"t":"2026-10-15T18:20:00Z","v":1535,"vw":19.34},{"c":19.35,"h":19.35,"l":19.345,"n":8,"o":19.345,"t":"2026-10-15T18:25:00Z","v":352,"vw":19.3475},{"c":19.34,"h":19.34,"l":19.34,"n":9,"o":19.34,"t":"2026-10-15T18:30:00Z","v":198,"vw":19.34},{"c":19.345,"h":19.345,"l":19.345,"n":13,"o":19.345,"t":"2026-10-15T18:35:00Z","v":516,"vw":19.345},{"c":19.335,"h":19.345,"l":19.335,"n":24,"o":19.345,"t":"2026-10-15T18:40:00Z","v":808,"vw":19.34},{"c":19.375,"h":19.375,"l":19.33,"n":52,"o":19.33,"t":"2026-10-15T18:45:00Z","v":3443,"vw":19.359645},{"c":19.345,"h":19.37,"l":19.335,"n":71,"o":19.37,"t":"2026-10-15T18:50:00Z","v":10284,"vw":19.348664},{"c":19.34,"h":19.3459,"l":19.34,"n":32,"o":19.34,"t":"2026-10-15T18:55:00Z","v":1590,"vw":19.34072},{"c":19.34,"h":19.3403,"l":19.33,"n":42,"o":19.33,"t":"2026-10-15T19:00:00Z","v":3357,"vw":19.339723},{"c":19.32,"h":19.35,"l":19.32,"n":89,"o":19.345,"t":"2026-10-15T19:05:00Z","v":5268,"vw":19.339102},{"c":19.31,"h":19.32,"l":19.31,"n":25,"o":19.32,"t":"2026-10-15T19:10:00Z","v":1278,"vw":19.315464},{"c":19.3,"h":19.31,"l":19.3,"n":27,"o":19.31,"t":"2026-10-15T19:15:00Z","v":1258,"vw":19.306212},{"c":19.28,"h":19.3,"l":19.28,"n":65,"o":19.29,"t":"2026-10-15T19:20:00Z","v":3177,"vw":19.289197},{"c":19.28,"h":19.28,"l":19.27,"n":49,"o":19.28,"t":"2026-10-15T19:25:00Z","v":3221,"vw":19.278238},{"c":19.28,"h":19.28,"l":19.27,"n":21,"o":19.28,"t":"2026-10-15T19:30:00Z","v":794,"vw":19.278527},{"c":19.24,"h":19.27,"l":19.23,"n":104,"o":19.27,"t":"2026-10-15T19:35:00Z","v":8089,"vw":19.251906},{"c":19.25,"h":19.27,"l":19.23,"n":135,"o":19.23,"t":"2026-10-15T19:40:00Z","v":9614,"vw":19.24801},{"c":19.25,"h":19.255,"l":19.25,"n":30,"o":19.255,"t":"2026-10-15T19:45:00Z","v":1113,"vw":19.25125},{"c":19.28,"h":19.28,"l":19.27,"n":20,"o":19.27,"t":"2026-10-15T19:50:00Z","v":1138,"vw":19.271525},{"c":19.305,"h":19.32,"l":19.27,"n":341,"o":19.27,"t":"2026-10-15T19:55:00Z","v":23398,"vw":19.295385},{"c":19.33,"h":19.33,"l":19.33,"n":12,"o":19.33,"t":"2026-10-15T20:00:00Z","v":5574,"vw":19.33},{"c":19.28,"h":19.3603,"l":19.28,"n":56,"o":19.31,"t":"2026-10-16T13:30:00Z","v":5606,"vw":19.311286},{"c":19.28,"h":19.28,"l":19.28,"n":8,"o":19.28,"t":"2026-10-16T13:35:00Z","v":158,"vw":19.28},{"c":19.29,"h":19.31,"l":19.24,"n":15,"o":19.24,"t":"2026-10-16T13:45:00Z","v":1582,"vw":19.298164},{"c":19.26,"h":19.355,"l":19.26,"n":25,"o":19.3,"t":"2026-10-16T13:50:00Z","v":7573,"vw":19.289586},{"c":19.25,"h":19.28,"l":19.23,"n":33,"o":19.25,"t":"2026-10-16T13:55:00Z","v":2337,"vw":19.251341},{"c":19.26,"h":19.26,"l":19.26,"n":7,"o":19.26,"t":"2026-10-16T14:00:00Z","v":140,"vw":19.26},{"c":19.31,"h":19.33,"l":19.28,"n":39,"o":19.28,"t":"2026-10-16T14:05:00Z","v":2211,"vw":19.304112},{"c":19.3,"h":19.31,"l":19.27,"n":27,"o":19.31,"t":"2026-10-16T14:10:00Z","v":2352,"vw":19.299031},{"c":19.34,"h":19.34,"l":19.31,"n":13,"o":19.31,"t":"2026-10-16T14:20:00Z","v":543,"vw":19.326706},{"c":19.3,"h":19.3,"l":19.3,"n":11,"o":19.3,"t":"2026-10-16T14:25:00Z","v":257,"vw":19.3},{"c":19.32,"h":19.32,"l":19.315,"n":5,"o":19.315,"t":"2026-10-16T14:30:00Z","v":212,"vw":19.3175},{"c":19.31,"h":19.32,"l":19.3,"n":32,"o":19.3122,"t":"2026-10-16T14:35:00Z","v":2308,"vw":19.311345},{"c":19.2916,"h":19.31,"l":19.2916,"n":17,"o":19.31,"t":"2026-10-16T14:40:00Z","v":508,"vw":19.298241},{"c":19.31,"h":19.325,"l":19.31,"n":19,"o":19.32,"t":"2026-10-16T14:45:00Z","v":1055,"vw":19.3165},{"c":19.29,"h":19.3,"l":19.29,"n":12,"o":19.3,"t":"2026-10-16T14:50:00Z","v":518,"vw":19.296667},{"c":19.28,"h":19.31,"l":19.28,"n":46,"o":19.3,"t":"2026-10-16T14:55:00Z","v":3288,"vw":19.288735},{"c":19.29,"h":19.29,"l":19.27,"n":31,"o":19.28,"t":"2026-10-16T15:00:00Z","v":2100,"vw":19.274706},{"c":19.3251,"h":19.3251,"l":19.31,"n":16,"o":19.31,"t":"2026-10-16T15:05:00Z","v":908,"vw":19.319284},{"c":19.35,"h":19.35,"l":19.33,"n":15,"o":19.33,"t":"2026-10-16T15:10:00Z","v":573,"vw":19.3441},{"c":19.32,"h":19.34,"l":19.32,"n":26,"o":19.34,"t":"2026-10-16T15:15:00Z","v":4619,"vw":19.323022},{"c":19.29,"h":19.29,"l":19.29,"n":8,"o":19.29,"t":"2026-10-16T15:25:00Z","v":232,"vw":19.29},{"c":19.32,"h":19.32,"l":19.32,"n":20,"o":19.32,"t":"2026-10-16T15:30:00Z","v":430,"vw":19.32},{"c":19.32,"h":19.32,"l":19.32,"n":4,"o":19.32,"t":"2026-10-16T15:35:00Z","v":110,"vw":19.32},{"c":19.3108,"h":19.3108,"l":19.3108,"n":3,"o":19.3108,"t":"2026-10-16T15:45:00Z","v":103,"vw":19.3108},{"c":19.27,"h":19.31,"l":19.27,"n":35,"o":19.31,"t":"2026-10-16T15:50:00Z","v":2814,"vw":19.288695},{"c":19.26,"h":19.26,"l":19.25,"n":15,"o":19.25,"t":"2026-10-16T15:55:00Z","v":536,"vw":19.256667},{"c":19.24,"h":19.25,"l":19.22,"n":65,"o":19.25,"t":"2026-10-16T16:00:00Z","v":4272,"vw":19.238277},{"c":19.26,"h":19.26,"l":19.25,"n":24,"o":19.25,"t":"2026-10-16T16:05:00Z","v":1042,"vw":19.256032},{"c":19.23,"h":19.26,"l":19.23,"n":37,"o":19.25,"t":"2026-10-16T16:10:00Z","v":6451,"vw":19.247721},{"c":19.175,"h":19.23,"l":19.16,"n":132,"o":19.23,"t":"2026-10-16T16:15:00Z","v":14654,"vw":19.193989},{"c":19.175,"h":19.21,"l":19.17,"n":93,"o":19.17,"t":"2026-10-16T16:20:00Z","v":6781,"vw":19.190763},{"c":19.19,"h":19.19,"l":19.175,"n":11,"o":19.175,"t":"2026-10-16T16:25:00Z","v":438,"vw":19.1825},{"c":19.165,"h":19.175,"l":19.16,"n":30,"o":19.17,"t":"2026-10-16T16:30:00Z","v":3903,"vw":19.164194},{"c":19.125,"h":19.16,"l":19.125,"n":39,"o":19.16,"t":"2026-10-16T16:35:00Z","v":1921,"vw":19.135125},{"c":19.13,"h":19.1361,"l":19.12,"n":18,"o":19.1361,"t":"2026-10-16T16:40:00Z","v":826,"vw":19.130041},{"c":19.11,"h":19.124,"l":19.11,"n":17,"o":19.124,"t":"2026-10-16T16:45:00Z","v":1364,"vw":19.119616},{"c":19.075,"h":19.11,"l":19.07,"n":87,"o":19.11,"t":"2026-10-16T16:50:00Z","v":5835,"vw":19.088912},{"c":19.08,"h":19.08,"l":19.08,"n":5,"o":19.08,"t":"2026-10-16T16:55:00Z","v":380,"vw":19.08},{"c":19.075,"h":19.075,"l":19.075,"n":22,"o":19.075,"t":"2026-10-16T17:00:00Z","v":1306,"vw":19.075},{"c":19.04,"h":19.0791,"l":19.035,"n":35,"o":19.0791,"t":"2026-10-16T17:05:00Z","v":2854,"vw":19.055461},{"c":19.025,"h":19.03,"l":19.01,"n":43,"o":19.02,"t":"2026-10-16T17:10:00Z","v":3419,"vw":19.01945},{"c":19,"h":19.02,"l":19,"n":55,"o":19.02,"t":"2026-10-16T17:15:00Z","v":3636,"vw":19.007701},{"c":19.01,"h":19.01,"l":18.995,"n":81,"o":19,"t":"2026-10-16T17:20:00Z","v":2314,"vw":19.003286},{"c":19,"h":19.02,"l":19,"n":68,"o":19.01,"t":"2026-10-16T17:25:00Z","v":2329,"vw":19.015},{"c":19.02,"h":19.02,"l":19,"n":63,"o":19,"t":"2026-10-16T17:30:00Z","v":1680,"vw":19.008955},{"c":18.96,"h":19,"l":18.95,"n":100,"o":19,"t":"2026-10-16T17:35:00Z","v":4822,"vw":18.970931},{"c":18.96,"h":18.97,"l":18.93,"n":58,"o":18.93,"t":"2026-10-16T17:40:00Z","v":3356,"vw":18.949352},{"c":18.92,"h":18.95,"l":18.92,"n":57,"o":18.95,"t":"2026-10-16T17:45:00Z","v":3200,"vw":18.934478},{"c":18.9292,"h":18.9292,"l":18.91,"n":133,"o":18.915,"t":"2026-10-16T17:50:00Z","v":4646,"vw":18.916905},{"c":18.87,"h":18.9,"l":18.87,"n":31,"o":18.9,"t":"2026-10-16T17:55:00Z","v":2474,"vw":18.893137},{"c":18.86,"h":18.86,"l":18.845,"n":32,"o":18.855,"t":"2026-10-16T18:00:00Z","v":1203,"vw":18.851634},{"c":18.86,"h":18.86,"l":18.85,"n":19,"o":18.86,"t":"2026-10-16T18:10:00Z","v":1506,"vw":18.854838},{"c":18.86,"h":18.87,"l":18.86,"n":16,"o":18.86,"t":"2026-10-16T18:15:00Z","v":821,"vw":18.862857},{"c":18.92,"h":18.93,"l":18.86,"n":47,"o":18.865,"t":"2026-10-16T18:20:00Z","v":3099,"vw":18.883343},{"c":18.92,"h":18.93,"l":18.92,"n":19,"o":18.93,"t":"2026-10-16T18:25:00Z","v":1267,"vw":18.921128},{"c":18.94,"h":18.94,"l":18.92,"n":30,"o":18.92,"t":"2026-10-16T18:30:00Z","v":1729,"vw":18.937419},{"c":18.94,"h":18.95,"l":18.9251,"n":58,"o":18.94,"t":"2026-10-16T18:35:00Z","v":2549,"vw":18.938941},{"c":18.95,"h":18.95,"l":18.9252,"n":18,"o":18.94,"t":"2026-10-16T18:40:00Z","v":1122,"vw":18.938669},{"c":18.96,"h":18.96,"l":18.95,"n":24,"o":18.95,"t":"2026-10-16T18:45:00Z","v":657,"vw":18.955},{"c":18.96,"h":18.97,"l":18.96,"n":51,"o":18.97,"t":"2026-10-16T18:50:00Z","v":3971,"vw":18.960505},{"c":18.94,"h":18.96,"l":18.94,"n":44,"o":18.96,"t":"2026-10-16T18:55:00Z","v":5062,"vw":18.952333},{"c":18.95,"h":18.95,"l":18.94,"n":25,"o":18.95,"t":"2026-10-16T19:00:00Z","v":1100,"vw":18.948745},{"c":18.925,"h":18.93,"l":18.915,"n":39,"o":18.93,"t":"2026-10-16T19:05:00Z","v":2195,"vw":18.923525},{"c":18.935,"h":18.935,"l":18.93,"n":24,"o":18.93,"t":"2026-10-16T19:10:00Z","v":658,"vw":18.9325},{"c":18.9001,"h":18.94,"l":18.88,"n":83,"o":18.94,"t":"2026-10-16T19:15:00Z","v":5315,"vw":18.899056},{"c":18.89,"h":18.9,"l":18.89,"n":35,"o":18.9,"t":"2026-10-16T19:20:00Z","v":1636,"vw":18.891098},{"c":18.9,"h":18.9,"l":18.9,"n":11,"o":18.9,"t":"2026-10-16T19:25:00Z","v":206,"vw":18.9},{"c":18.915,"h":18.93,"l":18.915,"n":20,"o":18.92,"t":"2026-10-16T19:30:00Z","v":808,"vw":18.923205},{"c":18.87,"h":18.9,"l":18.86,"n":86,"o":18.9,"t":"2026-10-16T19:35:00Z","v":4401,"vw":18.87926},{"c":18.83,"h":18.86,"l":18.82,"n":72,"o":18.86,"t":"2026-10-16T19:40:00Z","v":4477,"vw":18.842595},{"c":18.85,"h":18.854,"l":18.83,"n":81,"o":18.84,"t":"2026-10-16T19:45:00Z","v":4010,"vw":18.840375},{"c":18.86,"h":18.86,"l":18.84,"n":91,"o":18.85,"t":"2026-10-16T19:50:00Z","v":3303,"vw":18.850858},{"c":18.9,"h":18.9,"l":18.845,"n":467,"o":18.86,"t":"2026-10-16T19:55:00Z","v":35660,"vw":18.872505},{"c":18.88,"h":18.88,"l":18.88,"n":9,"o":18.88,"t":"2026-10-16T20:00:00Z","v":8334,"vw":18.88},{"c":18.9366,"h":18.9366,"l":18.9366,"n":1,"o":18.9366,"t":"2026-10-16T22:45:00Z","v":300,"vw":18.9366},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-16T23:10:00Z","v":1000,"vw":18.94},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-19T11:00:00Z","v":655,"vw":19},{"c":18.92,"h":18.985,"l":18.71,"n":130,"o":18.8,"t":"2026-10-19T13:30:00Z","v":19530,"vw":18.805105},{"c":18.7131,"h":18.91,"l":18.65,"n":93,"o":18.7,"t":"2026-10-19T13:35:00Z","v":3336,"vw":18.71278},{"c":18.66,"h":18.7999,"l":18.65,"n":25,"o":18.735,"t":"2026-10-19T13:40:00Z","v":3467,"vw":18.711076},{"c":18.7,"h":18.75,"l":18.62,"n":98,"o":18.73,"t":"2026-10-19T13:45:00Z","v":7523,"vw":18.687055},{"c":18.63,"h":18.74,"l":18.6,"n":38,"o":18.74,"t":"2026-10-19T13:50:00Z","v":2720,"vw":18.63545},{"c":18.6,"h":18.64,"l":18.56,"n":34,"o":18.6,"t":"2026-10-19T13:55:00Z","v":4061,"vw":18.585856},{"c":18.655,"h":18.655,"l":18.61,"n":9,"o":18.62,"t":"2026-10-19T14:00:00Z","v":772,"vw":18.637857},{"c":18.6,"h":18.655,"l":18.6,"n":27,"o":18.655,"t":"2026-10-19T14:05:00Z","v":5033,"vw":18.616802},{"c":18.62,"h":18.629,"l":18.59,"n":14,"o":18.629,"t":"2026-10-19T14:10:00Z","v":633,"vw":18.602546},{"c":18.545,"h":18.57,"l":18.51,"n":43,"o":18.57,"t":"2026-10-19T14:15:00Z","v":8106,"vw":18.52531},{"c":18.535,"h":18.56,"l":18.5,"n":58,"o":18.53,"t":"2026-10-19T14:20:00Z","v":4539,"vw":18.53831},{"c":18.56,"h":18.56,"l":18.525,"n":36,"o":18.53,"t":"2026-10-19T14:25:00Z","v":2915,"vw":18.549239},{"c":18.6,"h":18.6,"l":18.56,"n":25,"o":18.56,"t":"2026-10-19T14:30:00Z","v":2058,"vw":18.572834},{"c":18.61,"h":18.61,"l":18.59,"n":34,"o":18.59,"t":"2026-10-19T14:35:00Z","v":1523,"vw":18.601765},{"c":18.57,"h":18.6025,"l":18.57,"n":40,"o":18.6025,"t":"2026-10-19T14:40:00Z","v":3666,"vw":18.595594},{"c":18.595,"h":18.595,"l":18.555,"n":49,"o":18.57,"t":"2026-10-19T14:45:00Z","v":3005,"vw":18.570458},{"c":18.55,"h":18.5835,"l":18.53,"n":46,"o":18.5835,"t":"2026-10-19T14:50:00Z","v":2254,"vw":18.5666},{"c":18.58,"h":18.59,"l":18.55,"n":65,"o":18.55,"t":"2026-10-19T14:55:00Z","v":4516,"vw":18.575757},{"c":18.56,"h":18.5701,"l":18.56,"n":13,"o":18.5701,"t":"2026-10-19T15:00:00Z","v":1815,"vw":18.569201},{"c":18.56,"h":18.575,"l":18.55,"n":24,"o":18.575,"t":"2026-10-19T15:05:00Z","v":2662,"vw":18.562859},{"c":18.5892,"h":18.59,"l":18.58,"n":11,"o":18.58,"t":"2026-10-19T15:10:00Z","v":1824,"vw":18.587082},{"c":18.62,"h":18.62,"l":18.6,"n":17,"o":18.6,"t":"2026-10-19T15:15:00Z","v":2534,"vw":18.612808},{"c":18.61,"h":18.62,"l":18.61,"n":11,"o":18.62,"t":"2026-10-19T15:20:00Z","v":982,"vw":18.611892},{"c":18.645,"h":18.6749,"l":18.645,"n":4,"o":18.6749,"t":"2026-10-19T15:25:00Z","v":283,"vw":18.664221},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-19T15:30:00Z","v":271,"vw":18.63},{"c":18.61,"h":18.6118,"l":18.61,"n":29,"o":18.61,"t":"2026-10-19T15:35:00Z","v":1254,"vw":18.610721},{"c":18.61,"h":18.61,"l":18.59,"n":22,"o":18.59,"t":"2026-10-19T15:40:00Z","v":1058,"vw":18.592404},{"c":18.5513,"h":18.5929,"l":18.5513,"n":17,"o":18.575,"t":"2026-10-19T15:45:00Z","v":703,"vw":18.57535},{"c":18.56,"h":18.56,"l":18.51,"n":173,"o":18.55,"t":"2026-10-19T15:50:00Z","v":22473,"vw":18.523592},{"c":18.5501,"h":18.57,"l":18.55,"n":14,"o":18.57,"t":"2026-10-19T15:55:00Z","v":983,"vw":18.554281},{"c":18.51,"h":18.55,"l":18.51,"n":50,"o":18.55,"t":"2026-10-19T16:00:00Z","v":3051,"vw":18.535674},{"c":18.5272,"h":18.5272,"l":18.51,"n":12,"o":18.51,"t":"2026-10-19T16:05:00Z","v":604,"vw":18.521002},{"c":18.51,"h":18.51,"l":18.51,"n":5,"o":18.51,"t":"2026-10-19T16:10:00Z","v":224,"vw":18.51},{"c":18.53,"h":18.53,"l":18.51,"n":27,"o":18.52,"t":"2026-10-19T16:15:00Z","v":2342,"vw":18.51591},{"c":18.51,"h":18.53,"l":18.51,"n":33,"o":18.53,"t":"2026-10-19T16:20:00Z","v":5198,"vw":18.528263},{"c":18.51,"h":18.51,"l":18.5,"n":74,"o":18.51,"t":"2026-10-19T16:25:00Z","v":3716,"vw":18.504866},{"c":18.47,"h":18.5,"l":18.47,"n":32,"o":18.5,"t":"2026-10-19T16:30:00Z","v":1316,"vw":18.492242},{"c":18.445,"h":18.474,"l":18.445,"n":49,"o":18.474,"t":"2026-10-19T16:35:00Z","v":7511,"vw":18.451916},{"c":18.445,"h":18.445,"l":18.445,"n":6,"o":18.445,"t":"2026-10-19T16:40:00Z","v":1586,"vw":18.445},{"c":18.43,"h":18.45,"l":18.43,"n":69,"o":18.45,"t":"2026-10-19T16:45:00Z","v":2425,"vw":18.442151},{"c":18.45,"h":18.46,"l":18.44,"n":62,"o":18.44,"t":"2026-10-19T16:50:00Z","v":11721,"vw":18.449731},{"c":18.45,"h":18.46,"l":18.45,"n":23,"o":18.46,"t":"2026-10-19T16:55:00Z","v":882,"vw":18.45379},{"c":18.44,"h":18.44,"l":18.43,"n":47,"o":18.44,"t":"2026-10-19T17:00:00Z","v":1474,"vw":18.438},{"c":18.45,"h":18.45,"l":18.43,"n":74,"o":18.4402,"t":"2026-10-19T17:05:00Z","v":6903,"vw":18.443574},{"c":18.45,"h":18.455,"l":18.45,"n":38,"o":18.455,"t":"2026-10-19T17:10:00Z","v":1198,"vw":18.453235},{"c":18.45,"h":18.45,"l":18.45,"n":18,"o":18.45,"t":"2026-10-19T17:15:00Z","v":426,"vw":18.45},{"c":18.46,"h":18.46,"l":18.458,"n":46,"o":18.46,"t":"2026-10-19T17:20:00Z","v":5107,"vw":18.459191},{"c":18.47,"h":18.47,"l":18.46,"n":33,"o":18.46,"t":"2026-10-19T17:25:00Z","v":1959,"vw":18.466726},{"c":18.455,"h":18.465,"l":18.45,"n":32,"o":18.46,"t":"2026-10-19T17:30:00Z","v":1434,"vw":18.459164},{"c":18.47,"h":18.48,"l":18.45,"n":128,"o":18.45,"t":"2026-10-19T17:35:00Z","v":4236,"vw":18.4673},{"c":18.47,"h":18.475,"l":18.46,"n":56,"o":18.46,"t":"2026-10-19T17:40:00Z","v":2544,"vw":18.467895},{"c":18.45,"h":18.47,"l":18.45,"n":37,"o":18.47,"t":"2026-10-19T17:45:00Z","v":1559,"vw":18.459003},{"c":18.45,"h":18.45,"l":18.445,"n":20,"o":18.45,"t":"2026-10-19T17:50:00Z","v":935,"vw":18.449378},{"c":18.4649,"h":18.4649,"l":18.4649,"n":8,"o":18.4649,"t":"2026-10-19T17:55:00Z","v":131,"vw":18.4649},{"c":18.425,"h":18.45,"l":18.42,"n":81,"o":18.45,"t":"2026-10-19T18:00:00Z","v":6198,"vw":18.432312},{"c":18.42,"h":18.42,"l":18.42,"n":23,"o":18.42,"t":"2026-10-19T18:05:00Z","v":770,"vw":18.42},{"c":18.41,"h":18.41,"l":18.41,"n":21,"o":18.41,"t":"2026-10-19T18:10:00Z","v":817,"vw":18.41},{"c":18.41,"h":18.41,"l":18.41,"n":11,"o":18.41,"t":"2026-10-19T18:15:00Z","v":342,"vw":18.41},{"c":18.41,"h":18.41,"l":18.38,"n":72,"o":18.41,"t":"2026-10-19T18:20:00Z","v":4376,"vw":18.404074},{"c":18.42,"h":18.42,"l":18.415,"n":38,"o":18.42,"t":"2026-10-19T18:25:00Z","v":2953,"vw":18.419729},{"c":18.45,"h":18.455,"l":18.42,"n":57,"o":18.42,"t":"2026-10-19T18:30:00Z","v":4279,"vw":18.439395},{"c":18.44,"h":18.44,"l":18.43,"n":40,"o":18.44,"t":"2026-10-19T18:35:00Z","v":1869,"vw":18.438752},{"c":18.42,"h":18.43,"l":18.42,"n":31,"o":18.43,"t":"2026-10-19T18:40:00Z","v":1779,"vw":18.428571},{"c":18.45,"h":18.45,"l":18.44,"n":31,"o":18.44,"t":"2026-10-19T18:45:00Z","v":1605,"vw":18.448106},{"c":18.45,"h":18.46,"l":18.45,"n":27,"o":18.46,"t":"2026-10-19T18:50:00Z","v":969,"vw":18.451111},{"c":18.43,"h":18.46,"l":18.43,"n":74,"o":18.445,"t":"2026-10-19T18:55:00Z","v":3551,"vw":18.443291},{"c":18.42,"h":18.43,"l":18.42,"n":33,"o":18.43,"t":"2026-10-19T19:00:00Z","v":1554,"vw":18.425718},{"c":18.39,"h":18.41,"l":18.39,"n":67,"o":18.41,"t":"2026-10-19T19:05:00Z","v":2102,"vw":18.404212},{"c":18.37,"h":18.3851,"l":18.37,"n":26,"o":18.3851,"t":"2026-10-19T19:10:00Z","v":2110,"vw":18.37567},{"c":18.39,"h":18.39,"l":18.38,"n":57,"o":18.38,"t":"2026-10-19T19:15:00Z","v":1955,"vw":18.388302},{"c":18.43,"h":18.43,"l":18.38,"n":106,"o":18.39,"t":"2026-10-19T19:20:00Z","v":6951,"vw":18.392412},{"c":18.395,"h":18.41,"l":18.395,"n":19,"o":18.41,"t":"2026-10-19T19:25:00Z","v":1552,"vw":18.405357},{"c":18.39,"h":18.39,"l":18.39,"n":9,"o":18.39,"t":"2026-10-19T19:30:00Z","v":335,"vw":18.39},{"c":18.4,"h":18.4,"l":18.39,"n":64,"o":18.39,"t":"2026-10-19T19:35:00Z","v":2994,"vw":18.3943},{"c":18.46,"h":18.46,"l":18.4,"n":110,"o":18.4,"t":"2026-10-19T19:40:00Z","v":6446,"vw":18.430529},{"c":18.4966,"h":18.51,"l":18.47,"n":49,"o":18.47,"t":"2026-10-19T19:45:00Z","v":2029,"vw":18.488612},{"c":18.47,"h":18.51,"l":18.465,"n":215,"o":18.49,"t":"2026-10-19T19:50:00Z","v":12388,"vw":18.487841},{"c":18.51,"h":18.54,"l":18.48,"n":500,"o":18.48,"t":"2026-10-19T19:55:00Z","v":32051,"vw":18.508568},{"c":18.5,"h":18.5,"l":18.5,"n":11,"o":18.5,"t":"2026-10-19T20:00:00Z","v":11641,"vw":18.5},{"c":18.48,"h":18.5,"l":18.42,"n":60,"o":18.5,"t":"2026-10-20T13:30:00Z","v":4485,"vw":18.490293},{"c":18.7332,"h":18.7332,"l":18.52,"n":75,"o":18.52,"t":"2026-10-20T13:35:00Z","v":5338,"vw":18.593992},{"c":18.5068,"h":18.5068,"l":18.5068,"n":1,"o":18.5068,"t":"2026-10-20T13:40:00Z","v":300,"vw":18.5068},{"c":18.74,"h":18.75,"l":18.585,"n":19,"o":18.625,"t":"2026-10-20T13:45:00Z","v":3440,"vw":18.686175},{"c":18.665,"h":18.74,"l":18.665,"n":6,"o":18.74,"t":"2026-10-20T13:50:00Z","v":503,"vw":18.708},{"c":18.6,"h":18.66,"l":18.6,"n":8,"o":18.66,"t":"2026-10-20T13:55:00Z","v":253,"vw":18.63},{"c":18.585,"h":18.66,"l":18.585,"n":17,"o":18.66,"t":"2026-10-20T14:00:00Z","v":819,"vw":18.6175},{"c":18.575,"h":18.575,"l":18.565,"n":4,"o":18.565,"t":"2026-10-20T14:05:00Z","v":580,"vw":18.567},{"c":18.59,"h":18.59,"l":18.55,"n":22,"o":18.585,"t":"2026-10-20T14:10:00Z","v":1709,"vw":18.584412},{"c":18.615,"h":18.66,"l":18.566,"n":12,"o":18.6,"t":"2026-10-20T14:15:00Z","v":833,"vw":18.603051},{"c":18.65,"h":18.66,"l":18.6064,"n":20,"o":18.65,"t":"2026-10-20T14:20:00Z","v":3107,"vw":18.620378},{"c":18.67,"h":18.67,"l":18.64,"n":68,"o":18.64,"t":"2026-10-20T14:25:00Z","v":2514,"vw":18.663492},{"c":18.66,"h":18.67,"l":18.66,"n":23,"o":18.67,"t":"2026-10-20T14:30:00Z","v":1096,"vw":18.661319},{"c":18.615,"h":18.626,"l":18.5807,"n":43,"o":18.626,"t":"2026-10-20T14:35:00Z","v":2970,"vw":18.616071},{"c":18.63,"h":18.64,"l":18.62,"n":17,"o":18.64,"t":"2026-10-20T14:40:00Z","v":934,"vw":18.630833},{"c":18.6,"h":18.6,"l":18.5801,"n":4,"o":18.5801,"t":"2026-10-20T14:45:00Z","v":425,"vw":18.585075},{"c":18.595,"h":18.61,"l":18.595,"n":9,"o":18.6,"t":"2026-10-20T14:50:00Z","v":458,"vw":18.6},{"c":18.61,"h":18.65,"l":18.61,"n":31,"o":18.63,"t":"2026-10-20T14:55:00Z","v":812,"vw":18.63},{"c":18.58,"h":18.61,"l":18.58,"n":37,"o":18.61,"t":"2026-10-20T15:00:00Z","v":1884,"vw":18.597539},{"c":18.565,"h":18.565,"l":18.565,"n":12,"o":18.565,"t":"2026-10-20T15:05:00Z","v":323,"vw":18.565},{"c":18.57,"h":18.57,"l":18.56,"n":18,"o":18.56,"t":"2026-10-20T15:10:00Z","v":796,"vw":18.567712},{"c":18.585,"h":18.59,"l":18.58,"n":18,"o":18.58,"t":"2026-10-20T15:15:00Z","v":803,"vw":18.584266},{"c":18.58,"h":18.58,"l":18.58,"n":17,"o":18.58,"t":"2026-10-20T15:30:00Z","v":529,"vw":18.58},{"c":18.57,"h":18.58,"l":18.55,"n":32,"o":18.58,"t":"2026-10-20T15:35:00Z","v":1397,"vw":18.5685},{"c":18.6,"h":18.6,"l":18.56,"n":26,"o":18.58,"t":"2026-10-20T15:40:00Z","v":1361,"vw":18.591233},{"c":18.59,"h":18.59,"l":18.59,"n":3,"o":18.59,"t":"2026-10-20T15:45:00Z","v":105,"vw":18.59},{"c":18.58,"h":18.58,"l":18.565,"n":22,"o":18.565,"t":"2026-10-20T15:50:00Z","v":1201,"vw":18.570488},{"c":18.54,"h":18.57,"l":18.54,"n":36,"o":18.57,"t":"2026-10-20T15:55:00Z","v":2144,"vw":18.549822},{"c":18.54,"h":18.54,"l":18.54,"n":7,"o":18.54,"t":"2026-10-20T16:10:00Z","v":151,"vw":18.54},{"c":18.55,"h":18.55,"l":18.55,"n":11,"o":18.55,"t":"2026-10-20T16:15:00Z","v":514,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":10,"o":18.55,"t":"2026-10-20T16:20:00Z","v":193,"vw":18.55},{"c":18.56,"h":18.56,"l":18.56,"n":10,"o":18.56,"t":"2026-10-20T16:25:00Z","v":457,"vw":18.56},{"c":18.58,"h":18.58,"l":18.58,"n":21,"o":18.58,"t":"2026-10-20T16:30:00Z","v":478,"vw":18.58},{"c":18.57,"h":18.58,"l":18.57,"n":25,"o":18.58,"t":"2026-10-20T16:35:00Z","v":813,"vw":18.573279},{"c":18.565,"h":18.565,"l":18.56,"n":7,"o":18.56,"t":"2026-10-20T16:45:00Z","v":1187,"vw":18.564545},{"c":18.55,"h":18.55,"l":18.55,"n":22,"o":18.55,"t":"2026-10-20T16:50:00Z","v":743,"vw":18.55},{"c":18.53,"h":18.53,"l":18.53,"n":14,"o":18.53,"t":"2026-10-20T16:55:00Z","v":717,"vw":18.53},{"c":18.51,"h":18.52,"l":18.485,"n":35,"o":18.51,"t":"2026-10-20T17:00:00Z","v":1933,"vw":18.511425},{"c":18.51,"h":18.52,"l":18.5,"n":10,"o":18.5,"t":"2026-10-20T17:05:00Z","v":861,"vw":18.505938},{"c":18.51,"h":18.52,"l":18.49,"n":68,"o":18.51,"t":"2026-10-20T17:10:00Z","v":15293,"vw":18.501146},{"c":18.52,"h":18.52,"l":18.51,"n":12,"o":18.51,"t":"2026-10-20T17:15:00Z","v":638,"vw":18.517976},{"c":18.48,"h":18.5,"l":18.48,"n":27,"o":18.5,"t":"2026-10-20T17:20:00Z","v":1644,"vw":18.490769},{"c":18.515,"h":18.52,"l":18.49,"n":30,"o":18.5,"t":"2026-10-20T17:25:00Z","v":2517,"vw":18.505357},{"c":18.4943,"h":18.52,"l":18.4943,"n":25,"o":18.515,"t":"2026-10-20T17:30:00Z","v":2069,"vw":18.50207},{"c":18.481,"h":18.481,"l":18.481,"n":8,"o":18.481,"t":"2026-10-20T17:35:00Z","v":981,"vw":18.481},{"c":18.505,"h":18.51,"l":18.49,"n":38,"o":18.495,"t":"2026-10-20T17:40:00Z","v":3302,"vw":18.496429},{"c":18.5499,"h":18.5499,"l":18.5499,"n":4,"o":18.5499,"t":"2026-10-20T17:45:00Z","v":108,"vw":18.5499},{"c":18.5,"h":18.5,"l":18.5,"n":11,"o":18.5,"t":"2026-10-20T17:50:00Z","v":249,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-20T17:55:00Z","v":101,"vw":18.5},{"c":18.5137,"h":18.52,"l":18.5137,"n":21,"o":18.52,"t":"2026-10-20T18:00:00Z","v":1026,"vw":18.519141},{"c":18.49,"h":18.52,"l":18.49,"n":30,"o":18.52,"t":"2026-10-20T18:05:00Z","v":2289,"vw":18.504569},{"c":18.495,"h":18.5,"l":18.495,"n":11,"o":18.5,"t":"2026-10-20T18:10:00Z","v":687,"vw":18.4975},{"c":18.4514,"h":18.47,"l":18.4514,"n":9,"o":18.47,"t":"2026-10-20T18:15:00Z","v":1175,"vw":18.453091},{"c":18.45,"h":18.45,"l":18.45,"n":6,"o":18.45,"t":"2026-10-20T18:20:00Z","v":1739,"vw":18.45},{"c":18.475,"h":18.49,"l":18.47,"n":86,"o":18.47,"t":"2026-10-20T18:25:00Z","v":3868,"vw":18.479985},{"c":18.51,"h":18.51,"l":18.48,"n":18,"o":18.48,"t":"2026-10-20T18:30:00Z","v":634,"vw":18.49125},{"c":18.46,"h":18.48,"l":18.46,"n":18,"o":18.48,"t":"2026-10-20T18:40:00Z","v":1283,"vw":18.477},{"c":18.48,"h":18.49,"l":18.46,"n":66,"o":18.47,"t":"2026-10-20T18:45:00Z","v":4362,"vw":18.472317},{"c":18.48,"h":18.48,"l":18.48,"n":3,"o":18.48,"t":"2026-10-20T18:50:00Z","v":104,"vw":18.48},{"c":18.47,"h":18.48,"l":18.465,"n":52,"o":18.47,"t":"2026-10-20T18:55:00Z","v":2399,"vw":18.47129},{"c":18.48,"h":18.48,"l":18.47,"n":47,"o":18.47,"t":"2026-10-20T19:00:00Z","v":4222,"vw":18.479716},{"c":18.48,"h":18.48,"l":18.48,"n":12,"o":18.48,"t":"2026-10-20T19:05:00Z","v":332,"vw":18.48},{"c":18.495,"h":18.5,"l":18.485,"n":28,"o":18.485,"t":"2026-10-20T19:15:00Z","v":1497,"vw":18.494314},{"c":18.47,"h":18.49,"l":18.47,"n":22,"o":18.49,"t":"2026-10-20T19:20:00Z","v":770,"vw":18.48},{"c":18.46,"h":18.46,"l":18.45,"n":82,"o":18.46,"t":"2026-10-20T19:25:00Z","v":4061,"vw":18.4543},{"c":18.45,"h":18.465,"l":18.44,"n":65,"o":18.465,"t":"2026-10-20T19:30:00Z","v":10776,"vw":18.457811},{"c":18.49,"h":18.49,"l":18.465,"n":90,"o":18.47,"t":"2026-10-20T19:40:00Z","v":3286,"vw":18.478911},{"c":18.5,"h":18.51,"l":18.4706,"n":66,"o":18.4706,"t":"2026-10-20T19:45:00Z","v":5155,"vw":18.489493},{"c":18.48,"h":18.49,"l":18.47,"n":56,"o":18.47,"t":"2026-10-20T19:50:00Z","v":2504,"vw":18.481646},{"c":18.48,"h":18.5,"l":18.47,"n":284,"o":18.47,"t":"2026-10-20T19:55:00Z","v":11557,"vw":18.480331},{"c":18.5,"h":18.5,"l":18.47,"n":11,"o":18.47,"t":"2026-10-20T20:00:00Z","v":8449,"vw":18.470364},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-20T20:45:00Z","v":1185,"vw":18.65},{"c":18.7,"h":19.3735,"l":18.7,"n":2,"o":19.3735,"t":"2026-10-20T22:50:00Z","v":2700,"vw":19.124056},{"c":18.37,"h":18.47,"l":18.325,"n":93,"o":18.47,"t":"2026-10-21T13:30:00Z","v":7524,"vw":18.409904},{"c":18.41,"h":18.5,"l":18.4,"n":10,"o":18.4,"t":"2026-10-21T13:35:00Z","v":522,"vw":18.436},{"c":18.465,"h":18.48,"l":18.43,"n":32,"o":18.48,"t":"2026-10-21T13:40:00Z","v":1454,"vw":18.454392},{"c":18.49,"h":18.49,"l":18.49,"n":4,"o":18.49,"t":"2026-10-21T13:45:00Z","v":104,"vw":18.49},{"c":18.4,"h":18.425,"l":18.4,"n":30,"o":18.425,"t":"2026-10-21T13:50:00Z","v":4626,"vw":18.408186},{"c":18.43,"h":18.44,"l":18.37,"n":12,"o":18.44,"t":"2026-10-21T13:55:00Z","v":1108,"vw":18.410319},{"c":18.4,"h":18.4,"l":18.38,"n":12,"o":18.39,"t":"2026-10-21T14:00:00Z","v":667,"vw":18.391182},{"c":18.37,"h":18.4114,"l":18.37,"n":31,"o":18.41,"t":"2026-10-21T14:05:00Z","v":1596,"vw":18.3904},{"c":18.44,"h":18.44,"l":18.37,"n":31,"o":18.39,"t":"2026-10-21T14:10:00Z","v":2045,"vw":18.394848},{"c":18.3888,"h":18.3888,"l":18.3888,"n":5,"o":18.3888,"t":"2026-10-21T14:15:00Z","v":200,"vw":18.3888},{"c":18.4,"h":18.43,"l":18.37,"n":21,"o":18.4,"t":"2026-10-21T14:20:00Z","v":1050,"vw":18.403708},{"c":18.39,"h":18.395,"l":18.39,"n":9,"o":18.395,"t":"2026-10-21T14:25:00Z","v":623,"vw":18.391408},{"c":18.35,"h":18.36,"l":18.35,"n":16,"o":18.36,"t":"2026-10-21T14:30:00Z","v":624,"vw":18.355},{"c":18.37,"h":18.37,"l":18.37,"n":27,"o":18.37,"t":"2026-10-21T14:35:00Z","v":1983,"vw":18.37},{"c":18.38,"h":18.38,"l":18.37,"n":46,"o":18.37,"t":"2026-10-21T14:40:00Z","v":1368,"vw":18.371393},{"c":18.345,"h":18.38,"l":18.33,"n":33,"o":18.37,"t":"2026-10-21T14:45:00Z","v":2001,"vw":18.346934},{"c":18.32,"h":18.345,"l":18.295,"n":54,"o":18.345,"t":"2026-10-21T14:50:00Z","v":1553,"vw":18.321908},{"c":18.305,"h":18.305,"l":18.305,"n":13,"o":18.305,"t":"2026-10-21T14:55:00Z","v":370,"vw":18.305},{"c":18.2815,"h":18.3,"l":18.2815,"n":24,"o":18.3,"t":"2026-10-21T15:00:00Z","v":1252,"vw":18.292388},{"c":18.29,"h":18.29,"l":18.28,"n":28,"o":18.28,"t":"2026-10-21T15:05:00Z","v":1722,"vw":18.282429},{"c":18.27,"h":18.28,"l":18.25,"n":37,"o":18.28,"t":"2026-10-21T15:10:00Z","v":2221,"vw":18.271145},{"c":18.2402,"h":18.25,"l":18.24,"n":70,"o":18.25,"t":"2026-10-21T15:15:00Z","v":6455,"vw":18.242617},{"c":18.27,"h":18.27,"l":18.25,"n":54,"o":18.25,"t":"2026-10-21T15:20:00Z","v":1891,"vw":18.258463},{"c":18.3,"h":18.308,"l":18.28,"n":49,"o":18.28,"t":"2026-10-21T15:25:00Z","v":2180,"vw":18.294025},{"c":18.31,"h":18.32,"l":18.305,"n":12,"o":18.305,"t":"2026-10-21T15:30:00Z","v":669,"vw":18.313289},{"c":18.34,"h":18.34,"l":18.31,"n":43,"o":18.31,"t":"2026-10-21T15:35:00Z","v":2254,"vw":18.323486},{"c":18.31,"h":18.3399,"l":18.31,"n":18,"o":18.3399,"t":"2026-10-21T15:40:00Z","v":1626,"vw":18.318721},{"c":18.335,"h":18.34,"l":18.32,"n":10,"o":18.32,"t":"2026-10-21T15:45:00Z","v":926,"vw":18.335625},{"c":18.36,"h":18.36,"l":18.345,"n":6,"o":18.345,"t":"2026-10-21T15:55:00Z","v":2122,"vw":18.359286},{"c":18.3599,"h":18.36,"l":18.34,"n":36,"o":18.35,"t":"2026-10-21T16:00:00Z","v":4650,"vw":18.358575},{"c":18.36,"h":18.36,"l":18.35,"n":17,"o":18.35,"t":"2026-10-21T16:05:00Z","v":2420,"vw":18.351117},{"c":18.365,"h":18.37,"l":18.35,"n":37,"o":18.355,"t":"2026-10-21T16:10:00Z","v":6471,"vw":18.358848},{"c":18.375,"h":18.4,"l":18.375,"n":8,"o":18.4,"t":"2026-10-21T16:15:00Z","v":1698,"vw":18.398489},{"c":18.385,"h":18.385,"l":18.38,"n":12,"o":18.38,"t":"2026-10-21T16:20:00Z","v":1833,"vw":18.384579},{"c":18.39,"h":18.395,"l":18.39,"n":4,"o":18.395,"t":"2026-10-21T16:25:00Z","v":920,"vw":18.393913},{"c":18.38,"h":18.395,"l":18.38,"n":21,"o":18.395,"t":"2026-10-21T16:30:00Z","v":1123,"vw":18.389962},{"c":18.43,"h":18.43,"l":18.38,"n":129,"o":18.395,"t":"2026-10-21T16:35:00Z","v":6334,"vw":18.398748},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-21T16:40:00Z","v":250,"vw":18.42},{"c":18.4,"h":18.44,"l":18.4,"n":18,"o":18.44,"t":"2026-10-21T16:45:00Z","v":2182,"vw":18.428987},{"c":18.37,"h":18.395,"l":18.37,"n":16,"o":18.395,"t":"2026-10-21T16:50:00Z","v":919,"vw":18.375769},{"c":18.38,"h":18.38,"l":18.36,"n":32,"o":18.375,"t":"2026-10-21T16:55:00Z","v":1044,"vw":18.37125},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-21T17:00:00Z","v":105,"vw":18.39},{"c":18.41,"h":18.41,"l":18.4,"n":6,"o":18.4,"t":"2026-10-21T17:05:00Z","v":513,"vw":18.408},{"c":18.37,"h":18.375,"l":18.37,"n":16,"o":18.37,"t":"2026-10-21T17:10:00Z","v":1020,"vw":18.370625},{"c":18.37,"h":18.37,"l":18.37,"n":19,"o":18.37,"t":"2026-10-21T17:15:00Z","v":1303,"vw":18.37},{"c":18.3731,"h":18.3731,"l":18.3731,"n":9,"o":18.3731,"t":"2026-10-21T17:20:00Z","v":152,"vw":18.3731},{"c":18.37,"h":18.38,"l":18.365,"n":26,"o":18.3795,"t":"2026-10-21T17:25:00Z","v":2492,"vw":18.371505},{"c":18.365,"h":18.38,"l":18.36,"n":113,"o":18.36,"t":"2026-10-21T17:30:00Z","v":6940,"vw":18.369908},{"c":18.365,"h":18.37,"l":18.365,"n":13,"o":18.365,"t":"2026-10-21T17:35:00Z","v":1122,"vw":18.367273},{"c":18.37,"h":18.37,"l":18.365,"n":12,"o":18.365,"t":"2026-10-21T17:40:00Z","v":658,"vw":18.367561},{"c":18.365,"h":18.37,"l":18.365,"n":13,"o":18.365,"t":"2026-10-21T17:45:00Z","v":1470,"vw":18.36577},{"c":18.38,"h":18.385,"l":18.365,"n":101,"o":18.37,"t":"2026-10-21T17:50:00Z","v":13891,"vw":18.373084},{"c":18.33,"h":18.37,"l":18.33,"n":88,"o":18.37,"t":"2026-10-21T17:55:00Z","v":7502,"vw":18.337581},{"c":18.345,"h":18.35,"l":18.3348,"n":15,"o":18.335,"t":"2026-10-21T18:00:00Z","v":5519,"vw":18.348285},{"c":18.35,"h":18.35,"l":18.33,"n":15,"o":18.345,"t":"2026-10-21T18:05:00Z","v":4329,"vw":18.348214},{"c":18.35,"h":18.35,"l":18.35,"n":6,"o":18.35,"t":"2026-10-21T18:10:00Z","v":517,"vw":18.35},{"c":18.35,"h":18.36,"l":18.35,"n":31,"o":18.355,"t":"2026-10-21T18:15:00Z","v":1294,"vw":18.355},{"c":18.34,"h":18.34,"l":18.34,"n":19,"o":18.34,"t":"2026-10-21T18:25:00Z","v":1084,"vw":18.34},{"c":18.35,"h":18.35,"l":18.33,"n":28,"o":18.3304,"t":"2026-10-21T18:30:00Z","v":1748,"vw":18.344073},{"c":18.345,"h":18.345,"l":18.345,"n":3,"o":18.345,"t":"2026-10-21T18:35:00Z","v":202,"vw":18.345},{"c":18.35,"h":18.36,"l":18.35,"n":10,"o":18.35,"t":"2026-10-21T18:40:00Z","v":423,"vw":18.35375},{"c":18.29,"h":18.35,"l":18.28,"n":79,"o":18.35,"t":"2026-10-21T18:45:00Z","v":8780,"vw":18.330988},{"c":18.28,"h":18.28,"l":18.28,"n":19,"o":18.28,"t":"2026-10-21T18:50:00Z","v":980,"vw":18.28},{"c":18.22,"h":18.26,"l":18.22,"n":59,"o":18.26,"t":"2026-10-21T18:55:00Z","v":3687,"vw":18.245827},{"c":18.21,"h":18.2143,"l":18.19,"n":73,"o":18.2143,"t":"2026-10-21T19:00:00Z","v":2848,"vw":18.20844},{"c":18.215,"h":18.24,"l":18.18,"n":63,"o":18.18,"t":"2026-10-21T19:05:00Z","v":5014,"vw":18.216132},{"c":18.22,"h":18.22,"l":18.21,"n":35,"o":18.215,"t":"2026-10-21T19:10:00Z","v":958,"vw":18.215714},{"c":18.24,"h":18.24,"l":18.24,"n":17,"o":18.24,"t":"2026-10-21T19:15:00Z","v":749,"vw":18.24},{"c":18.265,"h":18.27,"l":18.2497,"n":43,"o":18.2497,"t":"2026-10-21T19:20:00Z","v":2249,"vw":18.260464},{"c":18.26,"h":18.28,"l":18.2501,"n":58,"o":18.28,"t":"2026-10-21T19:25:00Z","v":5841,"vw":18.25623},{"c":18.27,"h":18.27,"l":18.25,"n":63,"o":18.25,"t":"2026-10-21T19:30:00Z","v":3766,"vw":18.258756},{"c":18.28,"h":18.28,"l":18.26,"n":47,"o":18.27,"t":"2026-10-21T19:35:00Z","v":2320,"vw":18.270215},{"c":18.28,"h":18.28,"l":18.27,"n":44,"o":18.28,"t":"2026-10-21T19:40:00Z","v":1280,"vw":18.276956},{"c":18.28,"h":18.3,"l":18.28,"n":76,"o":18.285,"t":"2026-10-21T19:45:00Z","v":2297,"vw":18.293137},{"c":18.3,"h":18.32,"l":18.285,"n":132,"o":18.295,"t":"2026-10-21T19:50:00Z","v":5596,"vw":18.302028},{"c":18.335,"h":18.34,"l":18.3,"n":292,"o":18.3,"t":"2026-10-21T19:55:00Z","v":11487,"vw":18.318954},{"c":18.32,"h":18.32,"l":18.32,"n":11,"o":18.32,"t":"2026-10-21T20:00:00Z","v":6120,"vw":18.32},{"c":18.42,"h":18.42,"l":18.4,"n":6,"o":18.4,"t":"2026-10-21T21:35:00Z","v":648,"vw":18.404},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-21T21:40:00Z","v":1000,"vw":18.49},{"c":18.33,"h":18.33,"l":18.33,"n":5,"o":18.33,"t":"2026-10-22T13:15:00Z","v":118,"vw":18.33},{"c":18.375,"h":18.375,"l":18.26,"n":41,"o":18.27,"t":"2026-10-22T13:30:00Z","v":6449,"vw":18.26865},{"c":18.4,"h":18.48,"l":18.4,"n":18,"o":18.41,"t":"2026-10-22T13:35:00Z","v":906,"vw":18.422},{"c":18.54,"h":18.54,"l":18.45,"n":50,"o":18.45,"t":"2026-10-22T13:40:00Z","v":7817,"vw":18.507534},{"c":18.59,"h":18.59,"l":18.52,"n":12,"o":18.52,"t":"2026-10-22T13:45:00Z","v":5951,"vw":18.543162},{"c":18.57,"h":18.58,"l":18.53,"n":18,"o":18.53,"t":"2026-10-22T13:50:00Z","v":2291,"vw":18.544677},{"c":18.5937,"h":18.62,"l":18.56,"n":35,"o":18.58,"t":"2026-10-22T13:55:00Z","v":4528,"vw":18.587113},{"c":18.65,"h":18.66,"l":18.5901,"n":31,"o":18.6,"t":"2026-10-22T14:00:00Z","v":10896,"vw":18.622667},{"c":18.67,"h":18.775,"l":18.67,"n":53,"o":18.675,"t":"2026-10-22T14:05:00Z","v":4256,"vw":18.71276},{"c":18.57,"h":18.66,"l":18.57,"n":13,"o":18.66,"t":"2026-10-22T14:10:00Z","v":4557,"vw":18.594313},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-22T14:15:00Z","v":1000,"vw":18.62},{"c":18.64,"h":18.64,"l":18.64,"n":4,"o":18.64,"t":"2026-10-22T14:20:00Z","v":225,"vw":18.64},{"c":18.64,"h":18.6855,"l":18.64,"n":19,"o":18.6855,"t":"2026-10-22T14:30:00Z","v":1510,"vw":18.653848},{"c":18.625,"h":18.645,"l":18.6,"n":39,"o":18.645,"t":"2026-10-22T14:35:00Z","v":2890,"vw":18.627522},{"c":18.62,"h":18.65,"l":18.56,"n":75,"o":18.625,"t":"2026-10-22T14:40:00Z","v":5654,"vw":18.618616},{"c":18.56,"h":18.64,"l":18.56,"n":33,"o":18.638,"t":"2026-10-22T14:45:00Z","v":3869,"vw":18.605741},{"c":18.59,"h":18.6,"l":18.59,"n":17,"o":18.6,"t":"2026-10-22T14:50:00Z","v":1159,"vw":18.598883},{"c":18.59,"h":18.59,"l":18.585,"n":22,"o":18.585,"t":"2026-10-22T14:55:00Z","v":541,"vw":18.586667},{"c":18.5895,"h":18.59,"l":18.57,"n":42,"o":18.58,"t":"2026-10-22T15:00:00Z","v":3195,"vw":18.579801},{"c":18.6,"h":18.6281,"l":18.59,"n":19,"o":18.59,"t":"2026-10-22T15:05:00Z","v":1541,"vw":18.618345},{"c":18.62,"h":18.62,"l":18.62,"n":8,"o":18.62,"t":"2026-10-22T15:10:00Z","v":838,"vw":18.62},{"c":18.63,"h":18.635,"l":18.61,"n":23,"o":18.61,"t":"2026-10-22T15:15:00Z","v":1604,"vw":18.623147},{"c":18.63,"h":18.63,"l":18.62,"n":45,"o":18.62,"t":"2026-10-22T15:20:00Z","v":3174,"vw":18.623686},{"c":18.59,"h":18.68,"l":18.59,"n":33,"o":18.68,"t":"2026-10-22T15:25:00Z","v":2185,"vw":18.6095},{"c":18.62,"h":18.62,"l":18.62,"n":5,"o":18.62,"t":"2026-10-22T15:30:00Z","v":112,"vw":18.62},{"c":18.65,"h":18.65,"l":18.64,"n":10,"o":18.64,"t":"2026-10-22T15:35:00Z","v":428,"vw":18.646835},{"c":18.605,"h":18.62,"l":18.605,"n":26,"o":18.62,"t":"2026-10-22T15:40:00Z","v":1394,"vw":18.617487},{"c":18.62,"h":18.62,"l":18.62,"n":7,"o":18.62,"t":"2026-10-22T15:45:00Z","v":228,"vw":18.62},{"c":18.64,"h":18.64,"l":18.6172,"n":16,"o":18.63,"t":"2026-10-22T15:50:00Z","v":6021,"vw":18.632743},{"c":18.6,"h":18.63,"l":18.6,"n":28,"o":18.63,"t":"2026-10-22T16:10:00Z","v":1661,"vw":18.6125},{"c":18.66,"h":18.66,"l":18.63,"n":24,"o":18.63,"t":"2026-10-22T16:15:00Z","v":1496,"vw":18.642327},{"c":18.66,"h":18.66,"l":18.65,"n":21,"o":18.66,"t":"2026-10-22T16:20:00Z","v":1460,"vw":18.657012},{"c":18.655,"h":18.67,"l":18.65,"n":55,"o":18.67,"t":"2026-10-22T16:25:00Z","v":4299,"vw":18.658914},{"c":18.67,"h":18.68,"l":18.66,"n":22,"o":18.66,"t":"2026-10-22T16:30:00Z","v":752,"vw":18.67},{"c":18.65,"h":18.67,"l":18.65,"n":15,"o":18.67,"t":"2026-10-22T16:35:00Z","v":374,"vw":18.658333},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-22T16:40:00Z","v":158,"vw":18.65},{"c":18.64,"h":18.6699,"l":18.63,"n":46,"o":18.6699,"t":"2026-10-22T16:45:00Z","v":2243,"vw":18.644075},{"c":18.665,"h":18.67,"l":18.65,"n":38,"o":18.65,"t":"2026-10-22T16:50:00Z","v":2526,"vw":18.656128},{"c":18.66,"h":18.67,"l":18.655,"n":159,"o":18.67,"t":"2026-10-22T16:55:00Z","v":5957,"vw":18.666279},{"c":18.61,"h":18.66,"l":18.61,"n":49,"o":18.66,"t":"2026-10-22T17:00:00Z","v":4929,"vw":18.63588},{"c":18.615,"h":18.615,"l":18.615,"n":8,"o":18.615,"t":"2026-10-22T17:05:00Z","v":920,"vw":18.615},{"c":18.62,"h":18.62,"l":18.62,"n":8,"o":18.62,"t":"2026-10-22T17:10:00Z","v":192,"vw":18.62},{"c":18.61,"h":18.61,"l":18.61,"n":25,"o":18.61,"t":"2026-10-22T17:15:00Z","v":1833,"vw":18.61},{"c":18.63,"h":18.63,"l":18.61,"n":28,"o":18.61,"t":"2026-10-22T17:20:00Z","v":987,"vw":18.624311},{"c":18.64,"h":18.64,"l":18.62,"n":59,"o":18.62,"t":"2026-10-22T17:25:00Z","v":3034,"vw":18.627058},{"c":18.64,"h":18.64,"l":18.64,"n":9,"o":18.64,"t":"2026-10-22T17:30:00Z","v":121,"vw":18.64},{"c":18.63,"h":18.64,"l":18.63,"n":27,"o":18.64,"t":"2026-10-22T17:35:00Z","v":1477,"vw":18.636405},{"c":18.63,"h":18.6399,"l":18.63,"n":13,"o":18.6399,"t":"2026-10-22T17:40:00Z","v":2196,"vw":18.63126},{"c":18.63,"h":18.63,"l":18.63,"n":29,"o":18.63,"t":"2026-10-22T17:45:00Z","v":1586,"vw":18.63},{"c":18.605,"h":18.63,"l":18.6,"n":65,"o":18.62,"t":"2026-10-22T17:50:00Z","v":2684,"vw":18.614524},{"c":18.6,"h":18.61,"l":18.6,"n":29,"o":18.61,"t":"2026-10-22T17:55:00Z","v":1030,"vw":18.608721},{"c":18.6,"h":18.6,"l":18.6,"n":10,"o":18.6,"t":"2026-10-22T18:00:00Z","v":319,"vw":18.6},{"c":18.6,"h":18.61,"l":18.6,"n":36,"o":18.6,"t":"2026-10-22T18:05:00Z","v":1633,"vw":18.602122},{"c":18.63,"h":18.63,"l":18.6,"n":55,"o":18.6,"t":"2026-10-22T18:15:00Z","v":1889,"vw":18.616931},{"c":18.64,"h":18.65,"l":18.64,"n":32,"o":18.64,"t":"2026-10-22T18:20:00Z","v":1586,"vw":18.641448},{"c":18.6,"h":18.63,"l":18.6,"n":50,"o":18.63,"t":"2026-10-22T18:25:00Z","v":4223,"vw":18.619557},{"c":18.62,"h":18.64,"l":18.61,"n":44,"o":18.61,"t":"2026-10-22T18:30:00Z","v":2475,"vw":18.623812},{"c":18.62,"h":18.62,"l":18.6,"n":32,"o":18.605,"t":"2026-10-22T18:35:00Z","v":4938,"vw":18.607007},{"c":18.6695,"h":18.6695,"l":18.63,"n":80,"o":18.63,"t":"2026-10-22T18:45:00Z","v":1675,"vw":18.649438},{"c":18.65,"h":18.66,"l":18.65,"n":30,"o":18.66,"t":"2026-10-22T18:50:00Z","v":2023,"vw":18.650566},{"c":18.63,"h":18.64,"l":18.63,"n":74,"o":18.64,"t":"2026-10-22T18:55:00Z","v":2004,"vw":18.633661},{"c":18.685,"h":18.685,"l":18.63,"n":99,"o":18.6377,"t":"2026-10-22T19:00:00Z","v":10451,"vw":18.672574},{"c":18.69,"h":18.7004,"l":18.68,"n":250,"o":18.68,"t":"2026-10-22T19:05:00Z","v":21256,"vw":18.69717},{"c":18.68,"h":18.695,"l":18.68,"n":45,"o":18.69,"t":"2026-10-22T19:10:00Z","v":1667,"vw":18.687333},{"c":18.645,"h":18.68,"l":18.64,"n":39,"o":18.675,"t":"2026-10-22T19:15:00Z","v":2498,"vw":18.666828},{"c":18.629,"h":18.645,"l":18.615,"n":60,"o":18.645,"t":"2026-10-22T19:20:00Z","v":1614,"vw":18.632636},{"c":18.62,"h":18.63,"l":18.62,"n":21,"o":18.63,"t":"2026-10-22T19:25:00Z","v":497,"vw":18.627487},{"c":18.615,"h":18.63,"l":18.61,"n":54,"o":18.63,"t":"2026-10-22T19:30:00Z","v":2532,"vw":18.619463},{"c":18.625,"h":18.625,"l":18.62,"n":27,"o":18.62,"t":"2026-10-22T19:35:00Z","v":548,"vw":18.622642},{"c":18.595,"h":18.65,"l":18.59,"n":104,"o":18.63,"t":"2026-10-22T19:40:00Z","v":10405,"vw":18.632306},{"c":18.59,"h":18.595,"l":18.56,"n":107,"o":18.595,"t":"2026-10-22T19:45:00Z","v":4892,"vw":18.580984},{"c":18.59,"h":18.625,"l":18.57,"n":82,"o":18.6,"t":"2026-10-22T19:50:00Z","v":6358,"vw":18.607079},{"c":18.58,"h":18.61,"l":18.57,"n":337,"o":18.6,"t":"2026-10-22T19:55:00Z","v":17822,"vw":18.585472},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-10-22T20:00:00Z","v":4825,"vw":18.6}],"history":[{"c":25.27,"h":25.29,"l":24.92,"n":4551,"o":25.2,"t":"2024-10-21T04:00:00Z","v":274170,"vw":25.189232},{"c":24.64,"h":25.15,"l":24.61,"n":3335,"o":25.05,"t":"2024-10-22T04:00:00Z","v":156960,"vw":24.780972},{"c":24.28,"h":24.5611,"l":24.09,"n":3246,"o":24.48,"t":"2024-10-23T04:00:00Z","v":121122,"vw":24.249206},{"c":24.33,"h":24.54,"l":24.28,"n":2931,"o":24.38,"t":"2024-10-24T04:00:00Z","v":106020,"vw":24.417136},{"c":24.18,"h":24.4688,"l":24.13,"n":2933,"o":24.33,"t":"2024-10-25T04:00:00Z","v":78193,"vw":24.248041},{"c":24.41,"h":24.4825,"l":24.18,"n":2915,"o":24.18,"t":"2024-10-28T04:00:00Z","v":77243,"vw":24.351855},{"c":24.2,"h":24.3407,"l":24.1401,"n":2540,"o":24.31,"t":"2024-10-29T04:00:00Z","v":89586,"vw":24.226293},{"c":24.2,"h":24.46,"l":24.17,"n":2239,"o":24.24,"t":"2024-10-30T04:00:00Z","v":101985,"vw":24.308451},{"c":24.24,"h":24.3398,"l":24.15,"n":2458,"o":24.28,"t":"2024-10-31T04:00:00Z","v":99578,"vw":24.230303},{"c":24.15,"h":24.4285,"l":24.1,"n":2661,"o":24.25,"t":"2024-11-01T04:00:00Z","v":98318,"vw":24.219757},{"c":23.99,"h":24.315,"l":23.7002,"n":3386,"o":24.2,"t":"2024-11-04T05:00:00Z","v":132393,"vw":23.913331},{"c":24.06,"h":24.102,"l":23.91,"n":2061,"o":24,"t":"2024-11-05T05:00:00Z","v":80658,"vw":23.990297},{"c":24.52,"h":24.57,"l":24.2,"n":2415,"o":24.35,"t":"2024-11-06T05:00:00Z","v":130911,"vw":24.403722},{"c":24.9,"h":25.09,"l":24.51,"n":3073,"o":24.62,"t":"2024-11-07T05:00:00Z","v":123320,"vw":24.923542},{"c":25.23,"h":25.29,"l":24.82,"n":2848,"o":24.99,"t":"2024-11-08T05:00:00Z","v":115444,"vw":25.149897},{"c":25.6,"h":25.6,"l":25.18,"n":2897,"o":25.21,"t":"2024-11-11T05:00:00Z","v":97955,"vw":25.455282},{"c":25.44,"h":25.6,"l":25.3,"n":2784,"o":25.6,"t":"2024-11-12T05:00:00Z","v":105281,"vw":25.462202},{"c":25.68,"h":25.9,"l":25.51,"n":3600,"o":25.54,"t":"2024-11-13T05:00:00Z","v":176549,"vw":25.777487},{"c":25.56,"h":27.81,"l":25.56,"n":4926,"o":27.81,"t":"2024-11-14T05:00:00Z","v":238135,"vw":25.917018},{"c":25.94,"h":25.95,"l":25.61,"n":2893,"o":25.67,"t":"2024-11-15T05:00:00Z","v":133229,"vw":25.813679},{"c":26.55,"h":26.66,"l":25.8288,"n":5020,"o":25.9,"t":"2024-11-18T05:00:00Z","v":282456,"vw":26.442406},{"c":26.79,"h":26.89,"l":26.29,"n":3292,"o":26.59,"t":"2024-11-19T05:00:00Z","v":162627,"vw":26.678097},{"c":26.17,"h":26.486,"l":25.75,"n":3362,"o":26.45,"t":"2024-11-20T05:00:00Z","v":174087,"vw":26.16822},{"c":26.51,"h":26.5595,"l":26.063,"n":2153,"o":26.14,"t":"2024-11-21T05:00:00Z","v":85669,"vw":26.406569},{"c":26.71,"h":26.8122,"l":26.53,"n":2881,"o":26.64,"t":"2024-11-22T05:00:00Z","v":130194,"vw":26.694641},{"c":27.29,"h":27.29,"l":26.9,"n":3644,"o":26.9,"t":"2024-11-25T05:00:00Z","v":101249,"vw":27.140132},{"c":27.29,"h":27.306,"l":27.08,"n":2774,"o":27.28,"t":"2024-11-26T05:00:00Z","v":98776,"vw":27.212187},{"c":27.67,"h":27.865,"l":27.41,"n":2964,"o":27.44,"t":"2024-11-27T05:00:00Z","v":120465,"vw":27.687184},{"c":27.89,"h":28.09,"l":27.792,"n":2455,"o":27.91,"t":"2024-11-29T05:00:00Z","v":101260,"vw":27.943985},{"c":27.83,"h":28.07,"l":27.6,"n":3815,"o":27.89,"t":"2024-12-02T05:00:00Z","v":134246,"vw":27.781618},{"c":27.37,"h":27.89,"l":27.36,"n":14735,"o":27.84,"t":"2024-12-03T05:00:00Z","v":142606,"vw":27.545554},{"c":26.58,"h":27.03,"l":26.31,"n":3504,"o":26.512,"t":"2024-12-04T05:00:00Z","v":217258,"vw":26.554724},{"c":26.92,"h":27.02,"l":26.31,"n":2469,"o":26.4,"t":"2024-12-05T05:00:00Z","v":112920,"vw":26.716902},{"c":27.14,"h":27.3999,"l":26.8801,"n":2268,"o":27,"t":"2024-12-06T05:00:00Z","v":81691,"vw":27.046178},{"c":27.22,"h":27.49,"l":27.04,"n":2982,"o":27.14,"t":"2024-12-09T05:00:00Z","v":123581,"vw":27.255093},{"c":27.29,"h":27.47,"l":26.93,"n":2250,"o":27.36,"t":"2024-12-10T05:00:00Z","v":96499,"vw":27.276645},{"c":27.53,"h":27.5811,"l":27.28,"n":2497,"o":27.36,"t":"2024-12-11T05:00:00Z","v":117282,"vw":27.425128},{"c":27.54,"h":27.9,"l":27.48,"n":2710,"o":27.55,"t":"2024-12-12T05:00:00Z","v":116649,"vw":27.690699},{"c":27.9,"h":28,"l":27.58,"n":3643,"o":27.85,"t":"2024-12-13T05:00:00Z","v":154782,"vw":27.861913},{"c":27.46,"h":28.0499,"l":27.4159,"n":3028,"o":27.9,"t":"2024-12-16T05:00:00Z","v":141342,"vw":27.604714},{"c":27.86,"h":28.11,"l":27.48,"n":3215,"o":27.5,"t":"2024-12-17T05:00:00Z","v":132749,"vw":27.848379},{"c":27.36,"h":28.4,"l":27.22,"n":3461,"o":27.96,"t":"2024-12-18T05:00:00Z","v":176235,"vw":27.830651},{"c":27.65,"h":28.01,"l":27.31,"n":3111,"o":27.51,"t":"2024-12-19T05:00:00Z","v":141350,"vw":27.668753},{"c":27.38,"h":28.13,"l":27.16,"n":4020,"o":27.3,"t":"2024-12-20T05:00:00Z","v":236258,"vw":27.511246},{"c":27.73,"h":27.81,"l":27.05,"n":2376,"o":27.44,"t":"2024-12-23T05:00:00Z","v":108641,"vw":27.52906},{"c":27.89,"h":27.95,"l":27.66,"n":1440,"o":27.79,"t":"2024-12-24T05:00:00Z","v":72106,"vw":27.805368},{"c":27.96,"h":28,"l":27.555,"n":2931,"o":27.86,"t":"2024-12-26T05:00:00Z","v":98434,"vw":27.806546},{"c":28.12,"h":28.5,"l":27.7201,"n":2638,"o":28.07,"t":"2024-12-27T05:00:00Z","v":108149,"vw":27.985206},{"c":28.32,"h":28.49,"l":27.84,"n":2962,"o":27.89,"t":"2024-12-30T05:00:00Z","v":130990,"vw":28.238935},{"c":28.44,"h":28.62,"l":28.16,"n":2557,"o":28.41,"t":"2024-12-31T05:00:00Z","v":130695,"vw":28.469843},{"c":29.09,"h":29.26,"l":28.6618,"n":4060,"o":28.83,"t":"2025-01-02T05:00:00Z","v":150144,"vw":29.056286},{"c":29.08,"h":29.2311,"l":28.793,"n":2729,"o":29,"t":"2025-01-03T05:00:00Z","v":129332,"vw":29.072025},{"c":28.98,"h":29.475,"l":28.71,"n":3013,"o":29.21,"t":"2025-01-06T05:00:00Z","v":138314,"vw":28.960168},{"c":28.64,"h":29.18,"l":28.4728,"n":2697,"o":29,"t":"2025-01-07T05:00:00Z","v":78509,"vw":28.684284},{"c":28.8,"h":28.86,"l":28.36,"n":2574,"o":28.79,"t":"2025-01-08T05:00:00Z","v":99322,"vw":28.677028},{"c":28.3,"h":28.84,"l":28.1803,"n":2180,"o":28.83,"t":"2025-01-10T05:00:00Z","v":92294,"vw":28.414338},{"c":27.94,"h":28.29,"l":27.29,"n":2588,"o":28.11,"t":"2025-01-13T05:00:00Z","v":158572,"vw":27.774242},{"c":28.53,"h":28.53,"l":27.8608,"n":2352,"o":27.98,"t":"2025-01-14T05:00:00Z","v":97751,"vw":28.346148},{"c":29.13,"h":29.13,"l":28.7,"n":2445,"o":28.96,"t":"2025-01-15T05:00:00Z","v":110827,"vw":28.995173},{"c":29.75,"h":29.7717,"l":29.04,"n":2621,"o":29.04,"t":"2025-01-16T05:00:00Z","v":125800,"vw":29.42121},{"c":29.8,"h":29.95,"l":29.64,"n":2027,"o":29.83,"t":"2025-01-17T05:00:00Z","v":83638,"vw":29.805425},{"c":30.26,"h":30.3,"l":29.79,"n":2615,"o":29.89,"t":"2025-01-21T05:00:00Z","v":167853,"vw":30.086989},{"c":30.14,"h":30.29,"l":29.89,"n":2069,"o":30.23,"t":"2025-01-22T05:00:00Z","v":88571,"vw":30.158196},{"c":30.19,"h":30.37,"l":30.08,"n":2496,"o":30.15,"t":"2025-01-23T05:00:00Z","v":128189,"vw":30.214499},{"c":30.12,"h":30.15,"l":29.75,"n":2082,"o":30.05,"t":"2025-01-24T05:00:00Z","v":100432,"vw":29.976662},{"c":29.99,"h":30.31,"l":29.6011,"n":2497,"o":30,"t":"2025-01-27T05:00:00Z","v":140581,"vw":29.946241},{"c":30.29,"h":30.43,"l":30.02,"n":2663,"o":30.04,"t":"2025-01-28T05:00:00Z","v":109353,"vw":30.274262},{"c":29.2,"h":30.3754,"l":29.0101,"n":4356,"o":30.2,"t":"2025-01-29T05:00:00Z","v":176707,"vw":29.489772},{"c":29.69,"h":29.93,"l":29.43,"n":3127,"o":29.43,"t":"2025-01-30T05:00:00Z","v":118153,"vw":29.686056},{"c":29.77,"h":30.0899,"l":29.5555,"n":2455,"o":29.79,"t":"2025-01-31T05:00:00Z","v":100807,"vw":29.790035},{"c":29.46,"h":29.54,"l":28.49,"n":2784,"o":29.36,"t":"2025-02-03T05:00:00Z","v":142983,"vw":29.258933},{"c":29.27,"h":29.58,"l":29.04,"n":1793,"o":29.45,"t":"2025-02-04T05:00:00Z","v":69855,"vw":29.252154},{"c":29.15,"h":29.46,"l":28.86,"n":2530,"o":29.37,"t":"2025-02-05T05:00:00Z","v":106142,"vw":29.091149},{"c":28.81,"h":29.12,"l":28.7,"n":2789,"o":28.78,"t":"2025-02-06T05:00:00Z","v":129425,"vw":28.86358},{"c":28.87,"h":29.12,"l":28.75,"n":1792,"o":28.78,"t":"2025-02-07T05:00:00Z","v":84680,"vw":28.938013},{"c":28.68,"h":29.0552,"l":28.5905,"n":2060,"o":28.92,"t":"2025-02-10T05:00:00Z","v":98382,"vw":28.811507},{"c":28.09,"h":28.65,"l":27.91,"n":3166,"o":28.6,"t":"2025-02-11T05:00:00Z","v":138126,"vw":28.12001},{"c":28.22,"h":28.3281,"l":27.02,"n":3166,"o":27.6,"t":"2025-02-12T05:00:00Z","v":158518,"vw":27.828949},{"c":28.4,"h":28.61,"l":28.25,"n":2033,"o":28.35,"t":"2025-02-13T05:00:00Z","v":105850,"vw":28.404205},{"c":29.22,"h":29.23,"l":28.51,"n":2496,"o":28.51,"t":"2025-02-14T05:00:00Z","v":78626,"vw":28.966341},{"c":29.35,"h":29.54,"l":29.0101,"n":2908,"o":29.22,"t":"2025-02-18T05:00:00Z","v":149455,"vw":29.358176},{"c":29.25,"h":29.29,"l":28.83,"n":2075,"o":29.1,"t":"2025-02-19T05:00:00Z","v":99105,"vw":29.058986},{"c":29.01,"h":29.17,"l":28.7419,"n":1753,"o":29,"t":"2025-02-20T05:00:00Z","v":75209,"vw":28.950243},{"c":28.79,"h":29.205,"l":28.72,"n":1758,"o":29.14,"t":"2025-02-21T05:00:00Z","v":66970,"vw":28.933943},{"c":28.34,"h":28.95,"l":28.2333,"n":2142,"o":28.91,"t":"2025-02-24T05:00:00Z","v":88506,"vw":28.47191},{"c":28.39,"h":28.6467,"l":27.99,"n":1878,"o":28.31,"t":"2025-02-25T05:00:00Z","v":78511,"vw":28.358655},{"c":28.47,"h":29.02,"l":28.3307,"n":1879,"o":28.49,"t":"2025-02-26T05:00:00Z","v":68674,"vw":28.698165},{"c":28.24,"h":28.75,"l":28.1248,"n":1998,"o":28.59,"t":"2025-02-27T05:00:00Z","v":90309,"vw":28.39717},{"c":28.88,"h":29,"l":28.26,"n":2094,"o":28.27,"t":"2025-02-28T05:00:00Z","v":86818,"vw":28.771554},{"c":28.53,"h":29.2713,"l":28.3,"n":2501,"o":28.87,"t":"2025-03-03T05:00:00Z","v":117257,"vw":28.79767},{"c":28.01,"h":28.5762,"l":27.75,"n":3027,"o":28.4,"t":"2025-03-04T05:00:00Z","v":132861,"vw":28.056402},{"c":27.48,"h":28.46,"l":27.13,"n":2854,"o":28,"t":"2025-03-05T05:00:00Z","v":123826,"vw":27.461237},{"c":27.11,"h":27.71,"l":26.88,"n":2593,"o":27.4,"t":"2025-03-06T05:00:00Z","v":109071,"vw":27.172683},{"c":27.77,"h":27.82,"l":27.05,"n":2355,"o":27.05,"t":"2025-03-07T05:00:00Z","v":97365,"vw":27.521892},{"c":27.32,"h":27.71,"l":27.12,"n":2763,"o":27.53,"t":"2025-03-10T04:00:00Z","v":123073,"vw":27.400657},{"c":26.76,"h":27.72,"l":26.48,"n":3077,"o":27.28,"t":"2025-03-11T04:00:00Z","v":174739,"vw":26.840673},{"c":26.83,"h":27.36,"l":26.6055,"n":1986,"o":26.99,"t":"2025-03-12T04:00:00Z","v":81388,"vw":26.902484},{"c":26.43,"h":26.9935,"l":26.3,"n":2039,"o":26.82,"t":"2025-03-13T04:00:00Z","v":80187,"vw":26.537197},{"c":26.93,"h":27.0999,"l":26.43,"n":2062,"o":26.43,"t":"2025-03-14T04:00:00Z","v":90530,"vw":26.860387},{"c":27.21,"h":27.45,"l":27.01,"n":2061,"o":27.05,"t":"2025-03-17T04:00:00Z","v":124204,"vw":27.194064},{"c":27.39,"h":27.45,"l":27.1,"n":1868,"o":27.26,"t":"2025-03-18T04:00:00Z","v":99319,"vw":27.317642},{"c":27.43,"h":27.6108,"l":27.2445,"n":1655,"o":27.28,"t":"2025-03-19T04:00:00Z","v":79988,"vw":27.434761},{"c":27.45,"h":27.55,"l":27.115,"n":1634,"o":27.23,"t":"2025-03-20T04:00:00Z","v":74378,"vw":27.400892},{"c":27.33,"h":27.54,"l":27.2301,"n":1684,"o":27.45,"t":"2025-03-21T04:00:00Z","v":88171,"vw":27.383112},{"c":27.5,"h":27.6,"l":27.34,"n":1554,"o":27.34,"t":"2025-03-24T04:00:00Z","v":62073,"vw":27.490652},{"c":27.77,"h":27.8276,"l":27.47,"n":1227,"o":27.6,"t":"2025-03-25T04:00:00Z","v":62126,"vw":27.659035},{"c":27.72,"h":27.8024,"l":27.445,"n":1262,"o":27.8,"t":"2025-03-26T04:00:00Z","v":34120,"vw":27.705384},{"c":27.76,"h":27.89,"l":27.5198,"n":1384,"o":27.62,"t":"2025-03-27T04:00:00Z","v":51329,"vw":27.752881},{"c":27.6,"h":27.9926,"l":27.41,"n":1634,"o":27.83,"t":"2025-03-28T04:00:00Z","v":65889,"vw":27.673605},{"c":27.46,"h":27.6999,"l":26.7,"n":2153,"o":27.5,"t":"2025-03-31T04:00:00Z","v":118037,"vw":27.336625},{"c":27.61,"h":27.815,"l":27.1026,"n":1463,"o":27.31,"t":"2025-04-01T04:00:00Z","v":52301,"vw":27.596475},{"c":27.62,"h":27.775,"l":27.4,"n":1662,"o":27.48,"t":"2025-04-02T04:00:00Z","v":61799,"vw":27.580265},{"c":27.04,"h":27.51,"l":26.84,"n":1999,"o":26.91,"t":"2025-04-03T04:00:00Z","v":93962,"vw":27.063122},{"c":24.6,"h":26.9083,"l":24.32,"n":5184,"o":26.52,"t":"2025-04-04T04:00:00Z","v":404431,"vw":25.103209},{"c":23.06,"h":23.91,"l":21.96,"n":5459,"o":22.27,"t":"2025-04-07T04:00:00Z","v":440930,"vw":22.799814},{"c":23.12,"h":24.5,"l":22.87,"n":2953,"o":23.8,"t":"2025-04-08T04:00:00Z","v":191686,"vw":23.675305},{"c":24.77,"h":24.9799,"l":22.1,"n":4009,"o":22.85,"t":"2025-04-09T04:00:00Z","v":294946,"vw":23.78143},{"c":23.73,"h":24.75,"l":23.2277,"n":3401,"o":24.7,"t":"2025-04-10T04:00:00Z","v":176895,"vw":23.846447},{"c":24.15,"h":24.3116,"l":23.35,"n":1989,"o":23.83,"t":"2025-04-11T04:00:00Z","v":102902,"vw":23.892036},{"c":24.52,"h":24.9999,"l":24.16,"n":2395,"o":24.48,"t":"2025-04-14T04:00:00Z","v":133820,"vw":24.588592},{"c":24.77,"h":25.1843,"l":24.53,"n":2210,"o":24.53,"t":"2025-04-15T04:00:00Z","v":133732,"vw":24.900553},{"c":24.58,"h":25.0763,"l":24.3461,"n":2059,"o":24.84,"t":"2025-04-16T04:00:00Z","v":121279,"vw":24.642469},{"c":24.915,"h":25.2002,"l":24.58,"n":1722,"o":24.62,"t":"2025-04-17T04:00:00Z","v":107649,"vw":24.964622},{"c":23.95,"h":24.75,"l":23.85,"n":2090,"o":24.62,"t":"2025-04-21T04:00:00Z","v":108694,"vw":24.065214},{"c":24.49,"h":24.58,"l":24.12,"n":1391,"o":24.29,"t":"2025-04-22T04:00:00Z","v":68881,"vw":24.398688},{"c":24.85,"h":25.2499,"l":24.641,"n":1475,"o":24.79,"t":"2025-04-23T04:00:00Z","v":78892,"vw":24.890984},{"c":25.28,"h":25.46,"l":24.65,"n":1684,"o":24.79,"t":"2025-04-24T04:00:00Z","v":74857,"vw":25.199559},{"c":25.42,"h":25.49,"l":25.0829,"n":1481,"o":25.3,"t":"2025-04-25T04:00:00Z","v":69959,"vw":25.352617},{"c":25.59,"h":25.98,"l":25.4001,"n":1732,"o":25.5,"t":"2025-04-28T04:00:00Z","v":79982,"vw":25.643974},{"c":25.4,"h":25.81,"l":25.1332,"n":2258,"o":25.57,"t":"2025-04-29T04:00:00Z","v":96043,"vw":25.421217},{"c":24.95,"h":25.25,"l":24.5,"n":1696,"o":25.21,"t":"2025-04-30T04:00:00Z","v":72321,"vw":24.943754},{"c":24.89,"h":25.2609,"l":24.765,"n":1338,"o":24.96,"t":"2025-05-01T04:00:00Z","v":55683,"vw":24.986482},{"c":25.4,"h":25.5,"l":25,"n":1565,"o":25.01,"t":"2025-05-02T04:00:00Z","v":78961,"vw":25.325949},{"c":25.35,"h":25.6398,"l":25.01,"n":2213,"o":25.26,"t":"2025-05-05T04:00:00Z","v":98641,"vw":25.422769},{"c":25.26,"h":25.48,"l":25.13,"n":1972,"o":25.26,"t":"2025-05-06T04:00:00Z","v":118135,"vw":25.29289},{"c":25.2,"h":25.5,"l":24.68,"n":1877,"o":25.11,"t":"2025-05-07T04:00:00Z","v":111229,"vw":25.121639},{"c":24.93,"h":25.3958,"l":24.65,"n":2709,"o":25.32,"t":"2025-05-08T04:00:00Z","v":169228,"vw":24.931669},{"c":25.13,"h":25.28,"l":24.94,"n":1603,"o":24.98,"t":"2025-05-09T04:00:00Z","v":70225,"vw":25.109017},{"c":25.87,"h":26.2662,"l":25.61,"n":1898,"o":25.66,"t":"2025-05-12T04:00:00Z","v":101276,"vw":25.949393},{"c":26.48,"h":26.7269,"l":25.91,"n":1807,"o":25.94,"t":"2025-05-13T04:00:00Z","v":77219,"vw":26.428051},{"c":26.38,"h":26.825,"l":26.03,"n":1700,"o":26.6,"t":"2025-05-14T04:00:00Z","v":74950,"vw":26.365447},{"c":26.63,"h":26.6699,"l":26.2251,"n":1599,"o":26.39,"t":"2025-05-15T04:00:00Z","v":70712,"vw":26.506661},{"c":26.89,"h":26.9999,"l":26.5,"n":1552,"o":26.6,"t":"2025-05-16T04:00:00Z","v":68148,"vw":26.776079},{"c":27.27,"h":27.37,"l":26.71,"n":1934,"o":26.81,"t":"2025-05-19T04:00:00Z","v":138042,"vw":27.038924},{"c":27.11,"h":27.41,"l":27.03,"n":2504,"o":27.36,"t":"2025-05-20T04:00:00Z","v":178421,"vw":27.234121},{"c":26.14,"h":27.0575,"l":26.11,"n":2080,"o":26.72,"t":"2025-05-21T04:00:00Z","v":106419,"vw":26.497548},{"c":26.18,"h":26.365,"l":25.955,"n":1626,"o":26.32,"t":"2025-05-22T04:00:00Z","v":95435,"vw":26.157261},{"c":26.13,"h":26.39,"l":25.4,"n":1924,"o":25.91,"t":"2025-05-23T04:00:00Z","v":91763,"vw":26.063484},{"c":26.64,"h":26.7966,"l":26.13,"n":2233,"o":26.39,"t":"2025-05-27T04:00:00Z","v":142102,"vw":26.461169},{"c":26.58,"h":26.805,"l":26.3,"n":1380,"o":26.55,"t":"2025-05-28T04:00:00Z","v":69611,"vw":26.508356},{"c":26.58,"h":26.7914,"l":26.4046,"n":1742,"o":26.63,"t":"2025-05-29T04:00:00Z","v":102357,"vw":26.579749},{"c":26.685,"h":26.8505,"l":26.35,"n":1617,"o":26.58,"t":"2025-05-30T04:00:00Z","v":81543,"vw":26.638083},{"c":26.41,"h":26.88,"l":26.21,"n":2397,"o":26.69,"t":"2025-06-02T04:00:00Z","v":80226,"vw":26.46473},{"c":26.51,"h":26.6185,"l":26.245,"n":1781,"o":26.47,"t":"2025-06-03T04:00:00Z","v":63698,"vw":26.44987},{"c":26.61,"h":26.7136,"l":26.37,"n":1629,"o":26.55,"t":"2025-06-04T04:00:00Z","v":77905,"vw":26.560407},{"c":26.52,"h":26.7329,"l":26.275,"n":1691,"o":26.6,"t":"2025-06-05T04:00:00Z","v":57680,"vw":26.525855},{"c":26.91,"h":26.9575,"l":26.66,"n":1613,"o":26.77,"t":"2025-06-06T04:00:00Z","v":61749,"vw":26.869745},{"c":26.84,"h":27.59,"l":26.84,"n":2360,"o":27,"t":"2025-06-09T04:00:00Z","v":106684,"vw":27.168445},{"c":26.99,"h":27.09,"l":26.6182,"n":1402,"o":26.93,"t":"2025-06-10T04:00:00Z","v":60531,"vw":26.976295},{"c":27.03,"h":27.5,"l":26.905,"n":1705,"o":27.25,"t":"2025-06-11T04:00:00Z","v":71733,"vw":27.088897},{"c":27.13,"h":27.13,"l":26.7694,"n":1346,"o":26.88,"t":"2025-06-12T04:00:00Z","v":67035,"vw":27.010576},{"c":26.7,"h":27,"l":26.6576,"n":1953,"o":27,"t":"2025-06-13T04:00:00Z","v":49825,"vw":26.797302},{"c":26.5,"h":27.13,"l":26.5,"n":2162,"o":26.7,"t":"2025-06-16T04:00:00Z","v":77872,"vw":26.743496},{"c":26.64,"h":26.795,"l":26.4001,"n":1663,"o":26.5,"t":"2025-06-17T04:00:00Z","v":62942,"vw":26.656763},{"c":26.9,"h":27.04,"l":26.65,"n":1526,"o":26.7,"t":"2025-06-18T04:00:00Z","v":67999,"vw":26.896458},{"c":26.53,"h":26.95,"l":26.4,"n":1900,"o":26.88,"t":"2025-06-20T04:00:00Z","v":126376,"vw":26.58226},{"c":26.4,"h":26.5504,"l":25.82,"n":2236,"o":26.39,"t":"2025-06-23T04:00:00Z","v":94721,"vw":26.284924},{"c":26.555,"h":26.81,"l":26.45,"n":1760,"o":26.45,"t":"2025-06-24T04:00:00Z","v":57787,"vw":26.611945},{"c":26.43,"h":26.695,"l":26.295,"n":1797,"o":26.55,"t":"2025-06-25T04:00:00Z","v":68955,"vw":26.44161},{"c":26.4,"h":26.7999,"l":26.2201,"n":1540,"o":26.4,"t":"2025-06-26T04:00:00Z","v":79175,"vw":26.528194},{"c":26.73,"h":27.035,"l":26.521,"n":1793,"o":26.57,"t":"2025-06-27T04:00:00Z","v":78837,"vw":26.788933},{"c":26.97,"h":27.325,"l":26.64,"n":2236,"o":26.84,"t":"2025-06-30T04:00:00Z","v":119339,"vw":27.044607},{"c":27.05,"h":27.3,"l":26.83,"n":1851,"o":26.83,"t":"2025-07-01T04:00:00Z","v":75661,"vw":27.08425},{"c":27.41,"h":27.47,"l":27.03,"n":1730,"o":27.05,"t":"2025-07-02T04:00:00Z","v":72374,"vw":27.30567},{"c":27.57,"h":27.699,"l":27.3,"n":996,"o":27.3,"t":"2025-07-03T04:00:00Z","v":40548,"vw":27.541455},{"c":27.77,"h":27.92,"l":27.5,"n":2285,"o":27.67,"t":"2025-07-07T04:00:00Z","v":97302,"vw":27.728329},{"c":27.91,"h":28.11,"l":27.77,"n":1622,"o":27.77,"t":"2025-07-08T04:00:00Z","v":92048,"vw":27.948446},{"c":27.94,"h":28.15,"l":27.7505,"n":1727,"o":28.15,"t":"2025-07-09T04:00:00Z","v":55461,"vw":27.930052},{"c":28.32,"h":28.41,"l":27.79,"n":1580,"o":27.98,"t":"2025-07-10T04:00:00Z","v":72433,"vw":28.248036},{"c":28.52,"h":28.5681,"l":28.2801,"n":1856,"o":28.38,"t":"2025-07-11T04:00:00Z","v":60639,"vw":28.457136},{"c":28.84,"h":28.853,"l":28.5,"n":1826,"o":28.52,"t":"2025-07-14T04:00:00Z","v":75955,"vw":28.713991},{"c":28.57,"h":29.07,"l":28.56,"n":2021,"o":28.9,"t":"2025-07-15T04:00:00Z","v":120982,"vw":28.811727},{"c":28.91,"h":28.91,"l":28.47,"n":1761,"o":28.6,"t":"2025-07-16T04:00:00Z","v":84404,"vw":28.741452},{"c":29.2,"h":29.348,"l":28.9243,"n":2208,"o":29.01,"t":"2025-07-17T04:00:00Z","v":98017,"vw":29.15106},{"c":28.89,"h":29.5,"l":28.86,"n":1971,"o":29.41,"t":"2025-07-18T04:00:00Z","v":93255,"vw":29.195907},{"c":28.4,"h":29.015,"l":28.3,"n":2314,"o":28.72,"t":"2025-07-21T04:00:00Z","v":105471,"vw":28.549392},{"c":28.68,"h":28.69,"l":28.21,"n":1581,"o":28.38,"t":"2025-07-22T04:00:00Z","v":53649,"vw":28.466185},{"c":28.87,"h":29.15,"l":28.77,"n":1916,"o":28.82,"t":"2025-07-23T04:00:00Z","v":87153,"vw":28.961346},{"c":28.6,"h":29.105,"l":28.52,"n":1703,"o":28.84,"t":"2025-07-24T04:00:00Z","v":64762,"vw":28.804859},{"c":28.68,"h":28.81,"l":28.3845,"n":1693,"o":28.62,"t":"2025-07-25T04:00:00Z","v":67551,"vw":28.673654},{"c":28.18,"h":28.725,"l":28.04,"n":1966,"o":28.68,"t":"2025-07-28T04:00:00Z","v":94538,"vw":28.251891},{"c":28.12,"h":28.5599,"l":27.7491,"n":1797,"o":28.15,"t":"2025-07-29T04:00:00Z","v":71190,"vw":28.015692},{"c":27.84,"h":28.545,"l":27.74,"n":1538,"o":28.17,"t":"2025-07-30T04:00:00Z","v":78138,"vw":28.082999},{"c":27.59,"h":28.325,"l":27.55,"n":2078,"o":27.75,"t":"2025-07-31T04:00:00Z","v":75007,"vw":27.807368},{"c":27.27,"h":27.46,"l":26.96,"n":2310,"o":27.46,"t":"2025-08-01T04:00:00Z","v":101625,"vw":27.188431},{"c":26.91,"h":27.4584,"l":26.845,"n":1923,"o":27.29,"t":"2025-08-04T04:00:00Z","v":76011,"vw":27.098334},{"c":26.72,"h":27.2,"l":26.1,"n":2119,"o":27.08,"t":"2025-08-05T04:00:00Z","v":97253,"vw":26.617389},{"c":27.35,"h":27.4,"l":26.74,"n":2232,"o":26.79,"t":"2025-08-06T04:00:00Z","v":83245,"vw":27.19261},{"c":27.11,"h":27.5,"l":26.98,"n":2035,"o":27.5,"t":"2025-08-07T04:00:00Z","v":67192,"vw":27.202212},{"c":27.33,"h":27.59,"l":27.03,"n":2460,"o":27.04,"t":"2025-08-08T04:00:00Z","v":164792,"vw":27.277848},{"c":27.17,"h":27.5499,"l":27.04,"n":2132,"o":27.36,"t":"2025-08-11T04:00:00Z","v":72916,"vw":27.196465},{"c":27.32,"h":27.429,"l":27.0517,"n":1882,"o":27.24,"t":"2025-08-12T04:00:00Z","v":88319,"vw":27.275678},{"c":27.43,"h":27.5,"l":27.16,"n":2143,"o":27.42,"t":"2025-08-13T04:00:00Z","v":78536,"vw":27.348633},{"c":27.25,"h":27.54,"l":27.2,"n":1732,"o":27.46,"t":"2025-08-14T04:00:00Z","v":61266,"vw":27.330828},{"c":26.99,"h":27.305,"l":26.9583,"n":2095,"o":27.27,"t":"2025-08-15T04:00:00Z","v":77699,"vw":27.089373},{"c":26.93,"h":27.145,"l":26.8,"n":2643,"o":27.05,"t":"2025-08-18T04:00:00Z","v":130722,"vw":26.94481},{"c":26.79,"h":27.1476,"l":26.73,"n":2094,"o":26.9,"t":"2025-08-19T04:00:00Z","v":115838,"vw":26.894485},{"c":26.57,"h":26.81,"l":26.35,"n":1869,"o":26.68,"t":"2025-08-20T04:00:00Z","v":88705,"vw":26.552609},{"c":26.59,"h":26.75,"l":26.43,"n":1995,"o":26.58,"t":"2025-08-21T04:00:00Z","v":75941,"vw":26.560395},{"c":26.48,"h":26.8392,"l":26.3,"n":2842,"o":26.57,"t":"2025-08-22T04:00:00Z","v":146699,"vw":26.54388},{"c":26.15,"h":26.57,"l":26.09,"n":2980,"o":26.4,"t":"2025-08-25T04:00:00Z","v":137244,"vw":26.317491},{"c":26.35,"h":26.37,"l":26.06,"n":2380,"o":26.09,"t":"2025-08-26T04:00:00Z","v":84184,"vw":26.201323},{"c":26.27,"h":26.53,"l":26.17,"n":2123,"o":26.22,"t":"2025-08-27T04:00:00Z","v":81546,"vw":26.283617},{"c":26.32,"h":26.52,"l":26.27,"n":2103,"o":26.42,"t":"2025-08-28T04:00:00Z","v":99992,"vw":26.368686},{"c":26.42,"h":26.6,"l":26.34,"n":2170,"o":26.34,"t":"2025-08-29T04:00:00Z","v":83073,"vw":26.444135},{"c":26.14,"h":26.49,"l":25.95,"n":2748,"o":26.25,"t":"2025-09-02T04:00:00Z","v":105215,"vw":26.208251},{"c":26,"h":26.22,"l":25.94,"n":1711,"o":26.19,"t":"2025-09-03T04:00:00Z","v":71249,"vw":26.030254},{"c":26.21,"h":26.21,"l":25.94,"n":1424,"o":26,"t":"2025-09-04T04:00:00Z","v":56108,"vw":26.09114},{"c":26.05,"h":26.29,"l":25.92,"n":1722,"o":26.05,"t":"2025-09-05T04:00:00Z","v":77428,"vw":26.054693},{"c":26.06,"h":26.065,"l":25.8437,"n":1899,"o":26,"t":"2025-09-08T04:00:00Z","v":61033,"vw":25.94884},{"c":23.65,"h":25.63,"l":23.59,"n":13286,"o":25.625,"t":"2025-09-09T04:00:00Z","v":931167,"vw":24.024591},{"c":23.19,"h":23.84,"l":23.12,"n":7475,"o":23.48,"t":"2025-09-10T04:00:00Z","v":806952,"vw":23.378107},{"c":23.58,"h":23.8,"l":23.18,"n":4610,"o":23.18,"t":"2025-09-11T04:00:00Z","v":204471,"vw":23.564621},{"c":23.51,"h":23.8,"l":23.26,"n":3665,"o":23.6,"t":"2025-09-12T04:00:00Z","v":295462,"vw":23.499761},{"c":23.21,"h":23.8,"l":23.14,"n":4852,"o":23.53,"t":"2025-09-15T04:00:00Z","v":259885,"vw":23.373705},{"c":22.94,"h":23.24,"l":22.84,"n":4495,"o":23.14,"t":"2025-09-16T04:00:00Z","v":235925,"vw":22.974352},{"c":23.3,"h":23.48,"l":22.915,"n":3295,"o":23,"t":"2025-09-17T04:00:00Z","v":211150,"vw":23.295298},{"c":23.57,"h":23.59,"l":23.24,"n":3277,"o":23.3,"t":"2025-09-18T04:00:00Z","v":143455,"vw":23.432139},{"c":23.62,"h":23.675,"l":23.38,"n":3019,"o":23.59,"t":"2025-09-19T04:00:00Z","v":198866,"vw":23.545053},{"c":22.98,"h":23.3406,"l":22.96,"n":4196,"o":23.3,"t":"2025-09-22T04:00:00Z","v":228464,"vw":23.167871},{"c":22.9,"h":23.25,"l":22.82,"n":2683,"o":22.96,"t":"2025-09-23T04:00:00Z","v":150386,"vw":23.020876},{"c":22.36,"h":22.87,"l":22.35,"n":4080,"o":22.87,"t":"2025-09-24T04:00:00Z","v":253183,"vw":22.501718},{"c":22.48,"h":22.565,"l":22.2,"n":2817,"o":22.25,"t":"2025-09-25T04:00:00Z","v":158687,"vw":22.402431},{"c":22.22,"h":22.7,"l":22.1,"n":3454,"o":22.52,"t":"2025-09-26T04:00:00Z","v":190350,"vw":22.269171},{"c":21.8,"h":22.1483,"l":21.79,"n":4852,"o":22.13,"t":"2025-09-29T04:00:00Z","v":274774,"vw":21.933763},{"c":21.87,"h":22.24,"l":21.79,"n":3710,"o":21.8,"t":"2025-09-30T04:00:00Z","v":218214,"vw":21.933257},{"c":21.59,"h":21.9583,"l":21.52,"n":3910,"o":21.92,"t":"2025-10-01T04:00:00Z","v":237747,"vw":21.663178},{"c":21.78,"h":21.84,"l":21.44,"n":3121,"o":21.56,"t":"2025-10-02T04:00:00Z","v":130654,"vw":21.715042},{"c":21.36,"h":21.9,"l":21.26,"n":4020,"o":21.87,"t":"2025-10-03T04:00:00Z","v":227230,"vw":21.482808},{"c":20.96,"h":21.425,"l":20.9157,"n":5204,"o":21.33,"t":"2025-10-06T04:00:00Z","v":379075,"vw":21.0717},{"c":20.65,"h":20.924,"l":20.41,"n":5556,"o":20.86,"t":"2025-10-07T04:00:00Z","v":369087,"vw":20.630741},{"c":20.51,"h":20.92,"l":20.46,"n":3967,"o":20.65,"t":"2025-10-08T04:00:00Z","v":246424,"vw":20.631997},{"c":19.72,"h":20.54,"l":19.59,"n":8027,"o":20.51,"t":"2025-10-09T04:00:00Z","v":565735,"vw":19.923722},{"c":19.31,"h":19.85,"l":19.29,"n":7855,"o":19.72,"t":"2025-10-10T04:00:00Z","v":439106,"vw":19.479377},{"c":20.16,"h":20.21,"l":19.5258,"n":3702,"o":19.56,"t":"2025-10-13T04:00:00Z","v":249007,"vw":19.944734},{"c":20.12,"h":20.43,"l":19.99,"n":2942,"o":19.99,"t":"2025-10-14T04:00:00Z","v":143853,"vw":20.144817},{"c":19.73,"h":20.3,"l":19.69,"n":4752,"o":20,"t":"2025-10-15T04:00:00Z","v":277544,"vw":19.925979},{"c":19.29,"h":19.88,"l":19.16,"n":5138,"o":19.81,"t":"2025-10-16T04:00:00Z","v":346710,"vw":19.489557},{"c":19.28,"h":19.43,"l":18.9,"n":6865,"o":19.21,"t":"2025-10-17T04:00:00Z","v":513752,"vw":19.191915},{"c":19.11,"h":19.5,"l":18.98,"n":5825,"o":19.42,"t":"2025-10-20T04:00:00Z","v":377767,"vw":19.111693},{"c":19.5,"h":19.615,"l":19.05,"n":3829,"o":19.05,"t":"2025-10-21T04:00:00Z","v":267314,"vw":19.41794},{"c":19.34,"h":19.6,"l":19.2584,"n":3025,"o":19.56,"t":"2025-10-22T04:00:00Z","v":180333,"vw":19.381936},{"c":19.72,"h":19.835,"l":19.31,"n":5262,"o":19.38,"t":"2025-10-23T04:00:00Z","v":387914,"vw":19.639113},{"c":19.66,"h":19.93,"l":19.57,"n":3597,"o":19.61,"t":"2025-10-24T04:00:00Z","v":256938,"vw":19.692667},{"c":19.6,"h":19.76,"l":19.46,"n":3862,"o":19.66,"t":"2025-10-27T04:00:00Z","v":342564,"vw":19.609536},{"c":19.79,"h":19.91,"l":19.52,"n":2705,"o":19.62,"t":"2025-10-28T04:00:00Z","v":201700,"vw":19.75084},{"c":19.44,"h":19.9,"l":19.3336,"n":2939,"o":19.82,"t":"2025-10-29T04:00:00Z","v":211223,"vw":19.598685},{"c":19.15,"h":19.52,"l":19.0032,"n":3835,"o":19.46,"t":"2025-10-30T04:00:00Z","v":238309,"vw":19.184911},{"c":19.38,"h":19.495,"l":19.1201,"n":2887,"o":19.15,"t":"2025-10-31T04:00:00Z","v":171967,"vw":19.359019},{"c":19.35,"h":19.505,"l":19.19,"n":3558,"o":19.38,"t":"2025-11-03T05:00:00Z","v":224426,"vw":19.331824},{"c":19.18,"h":19.4,"l":19.0801,"n":3501,"o":19.33,"t":"2025-11-04T05:00:00Z","v":172794,"vw":19.225963},{"c":19.15,"h":19.375,"l":18.85,"n":3419,"o":19.2,"t":"2025-11-05T05:00:00Z","v":202424,"vw":19.163959},{"c":19.13,"h":19.44,"l":19.04,"n":2740,"o":19.28,"t":"2025-11-06T05:00:00Z","v":144248,"vw":19.20003},{"c":19.15,"h":19.22,"l":18.93,"n":2934,"o":19.22,"t":"2025-11-07T05:00:00Z","v":120300,"vw":19.089908},{"c":19.38,"h":19.49,"l":19.2,"n":3176,"o":19.25,"t":"2025-11-10T05:00:00Z","v":139474,"vw":19.330929},{"c":19.4,"h":19.515,"l":19.3204,"n":2241,"o":19.47,"t":"2025-11-11T05:00:00Z","v":115336,"vw":19.410906},{"c":19.37,"h":19.65,"l":19.3,"n":2823,"o":19.45,"t":"2025-11-12T05:00:00Z","v":153141,"vw":19.460819},{"c":19.42,"h":19.49,"l":19.2,"n":3101,"o":19.32,"t":"2025-11-13T05:00:00Z","v":179121,"vw":19.357783},{"c":19.3,"h":19.4,"l":19.1,"n":3966,"o":19.3,"t":"2025-11-14T05:00:00Z","v":247238,"vw":19.212647},{"c":18.77,"h":19.14,"l":18.763,"n":4476,"o":19.1,"t":"2025-11-17T05:00:00Z","v":304229,"vw":18.911758},{"c":19.86,"h":19.89,"l":18.97,"n":6383,"o":19.1,"t":"2025-11-18T05:00:00Z","v":432158,"vw":19.571668},{"c":20.31,"h":20.84,"l":20.05,"n":9769,"o":20.27,"t":"2025-11-19T05:00:00Z","v":648093,"vw":20.498558},{"c":20.15,"h":20.56,"l":19.97,"n":5122,"o":20.44,"t":"2025-11-20T05:00:00Z","v":288094,"vw":20.164479},{"c":20.31,"h":20.36,"l":20.005,"n":3954,"o":20.11,"t":"2025-11-21T05:00:00Z","v":220957,"vw":20.222726},{"c":20.54,"h":20.61,"l":20.165,"n":3590,"o":20.44,"t":"2025-11-24T05:00:00Z","v":186608,"vw":20.446983},{"c":20.93,"h":20.96,"l":20.5,"n":3837,"o":20.56,"t":"2025-11-25T05:00:00Z","v":248850,"vw":20.749905},{"c":21.11,"h":21.23,"l":20.84,"n":3555,"o":20.85,"t":"2025-11-26T05:00:00Z","v":176235,"vw":21.101807},{"c":21.23,"h":21.3498,"l":21.0891,"n":2121,"o":21.0891,"t":"2025-11-28T05:00:00Z","v":92983,"vw":21.219999},{"c":20.87,"h":21.25,"l":20.86,"n":3717,"o":21.05,"t":"2025-12-01T05:00:00Z","v":184107,"vw":21.023518},{"c":20.93,"h":21.1,"l":20.7,"n":2421,"o":20.92,"t":"2025-12-02T05:00:00Z","v":94742,"vw":20.925961},{"c":21.2,"h":21.3,"l":20.94,"n":2246,"o":21.05,"t":"2025-12-03T05:00:00Z","v":107391,"vw":21.162457},{"c":21.16,"h":21.33,"l":21.12,"n":2915,"o":21.29,"t":"2025-12-04T05:00:00Z","v":99829,"vw":21.197175},{"c":21.2,"h":21.4313,"l":21.16,"n":2259,"o":21.16,"t":"2025-12-05T05:00:00Z","v":116149,"vw":21.296975},{"c":21.24,"h":21.32,"l":21.13,"n":2400,"o":21.2,"t":"2025-12-08T05:00:00Z","v":106782,"vw":21.224809},{"c":21.41,"h":21.553,"l":21.14,"n":2374,"o":21.14,"t":"2025-12-09T05:00:00Z","v":112879,"vw":21.417826},{"c":21.41,"h":21.5999,"l":21.32,"n":2699,"o":21.5,"t":"2025-12-10T05:00:00Z","v":115820,"vw":21.448184},{"c":21.4,"h":21.46,"l":21.27,"n":2884,"o":21.46,"t":"2025-12-11T05:00:00Z","v":107500,"vw":21.361437},{"c":21.45,"h":21.73,"l":21.4001,"n":2324,"o":21.5,"t":"2025-12-12T05:00:00Z","v":107466,"vw":21.50249},{"c":21.12,"h":21.57,"l":20.93,"n":3392,"o":21.5,"t":"2025-12-15T05:00:00Z","v":133596,"vw":21.122439},{"c":21.08,"h":21.25,"l":20.95,"n":2320,"o":21.14,"t":"2025-12-16T05:00:00Z","v":110354,"vw":21.086667},{"c":21.08,"h":21.26,"l":20.954,"n":2365,"o":21.15,"t":"2025-12-17T05:00:00Z","v":157634,"vw":21.068392},{"c":20.83,"h":21.12,"l":20.77,"n":3371,"o":21.12,"t":"2025-12-18T05:00:00Z","v":195142,"vw":20.922282},{"c":20.64,"h":20.9399,"l":20.5,"n":3047,"o":20.83,"t":"2025-12-19T05:00:00Z","v":228128,"vw":20.715177},{"c":20.38,"h":20.55,"l":20.1,"n":3294,"o":20.425,"t":"2025-12-22T05:00:00Z","v":175122,"vw":20.357007},{"c":20.09,"h":20.53,"l":20.06,"n":5499,"o":20.31,"t":"2025-12-23T05:00:00Z","v":360866,"vw":20.194398},{"c":20.36,"h":20.42,"l":20.09,"n":1601,"o":20.2,"t":"2025-12-24T05:00:00Z","v":94120,"vw":20.278025},{"c":20.52,"h":20.56,"l":20.34,"n":3141,"o":20.34,"t":"2025-12-26T05:00:00Z","v":147577,"vw":20.457122},{"c":20.24,"h":20.55,"l":20.2,"n":4975,"o":20.33,"t":"2025-12-29T05:00:00Z","v":323480,"vw":20.302301},{"c":20.63,"h":20.73,"l":20.21,"n":3046,"o":20.22,"t":"2025-12-30T05:00:00Z","v":183669,"vw":20.603974},{"c":20.66,"h":20.82,"l":20.55,"n":3091,"o":20.55,"t":"2025-12-31T05:00:00Z","v":141573,"vw":20.678499},{"c":20.69,"h":20.94,"l":20.5,"n":3132,"o":20.63,"t":"2026-01-02T05:00:00Z","v":146770,"vw":20.740698},{"c":20.84,"h":21.08,"l":20.68,"n":3052,"o":20.68,"t":"2026-01-05T05:00:00Z","v":148349,"vw":20.904601},{"c":20.93,"h":20.96,"l":20.5601,"n":2916,"o":20.85,"t":"2026-01-06T05:00:00Z","v":145263,"vw":20.768812},{"c":20.16,"h":20.85,"l":20.03,"n":5532,"o":20.85,"t":"2026-01-07T05:00:00Z","v":359597,"vw":20.249683},{"c":20.8,"h":20.935,"l":20.11,"n":3148,"o":20.11,"t":"2026-01-08T05:00:00Z","v":141049,"vw":20.696129},{"c":20.91,"h":21,"l":20.63,"n":2482,"o":20.91,"t":"2026-01-09T05:00:00Z","v":136521,"vw":20.869995},{"c":21.02,"h":21.08,"l":20.8286,"n":2374,"o":21,"t":"2026-01-12T05:00:00Z","v":113364,"vw":20.98552},{"c":20.72,"h":20.9316,"l":20.68,"n":2579,"o":20.91,"t":"2026-01-13T05:00:00Z","v":154092,"vw":20.787202},{"c":21.15,"h":21.19,"l":20.65,"n":3442,"o":20.73,"t":"2026-01-14T05:00:00Z","v":225254,"vw":20.975936},{"c":21.23,"h":21.3499,"l":20.95,"n":2258,"o":21.15,"t":"2026-01-15T05:00:00Z","v":111878,"vw":21.16169},{"c":21.12,"h":21.23,"l":20.95,"n":2643,"o":21.21,"t":"2026-01-16T05:00:00Z","v":129755,"vw":21.116388},{"c":20.82,"h":21.03,"l":20.7,"n":4146,"o":21,"t":"2026-01-20T05:00:00Z","v":239214,"vw":20.855144},{"c":21.06,"h":21.17,"l":20.74,"n":3290,"o":20.96,"t":"2026-01-21T05:00:00Z","v":185229,"vw":20.946998},{"c":21.08,"h":21.1966,"l":20.97,"n":2197,"o":21.14,"t":"2026-01-22T05:00:00Z","v":116071,"vw":21.085296},{"c":20.63,"h":20.95,"l":20.5424,"n":2974,"o":20.95,"t":"2026-01-23T05:00:00Z","v":170749,"vw":20.649493},{"c":20.43,"h":20.61,"l":20.1836,"n":3678,"o":20.61,"t":"2026-01-26T05:00:00Z","v":189788,"vw":20.331387},{"c":20.59,"h":20.68,"l":20.4,"n":2827,"o":20.4,"t":"2026-01-27T05:00:00Z","v":138877,"vw":20.506308},{"c":20.41,"h":20.66,"l":20.4,"n":3033,"o":20.59,"t":"2026-01-28T05:00:00Z","v":167698,"vw":20.512309},{"c":20.68,"h":20.73,"l":20.52,"n":3289,"o":20.53,"t":"2026-01-29T05:00:00Z","v":119015,"vw":20.646779},{"c":20.61,"h":20.73,"l":20.319,"n":4018,"o":20.73,"t":"2026-01-30T05:00:00Z","v":142441,"vw":20.553675},{"c":20.28,"h":20.7,"l":20.045,"n":3896,"o":20.68,"t":"2026-02-02T05:00:00Z","v":193960,"vw":20.291125},{"c":20.02,"h":20.29,"l":19.79,"n":4811,"o":20.29,"t":"2026-02-03T05:00:00Z","v":224181,"vw":19.97972},{"c":20.44,"h":20.47,"l":19.895,"n":4216,"o":20.03,"t":"2026-02-04T05:00:00Z","v":233679,"vw":20.20576},{"c":19.28,"h":20.3,"l":19.22,"n":7536,"o":20.3,"t":"2026-02-05T05:00:00Z","v":377234,"vw":19.485134},{"c":19.02,"h":19.3299,"l":18.8595,"n":6973,"o":19.13,"t":"2026-02-06T05:00:00Z","v":413321,"vw":19.030529},{"c":18.9,"h":19.02,"l":18.575,"n":4356,"o":19,"t":"2026-02-09T05:00:00Z","v":243479,"vw":18.832281},{"c":18.96,"h":19.14,"l":18.79,"n":4274,"o":18.9,"t":"2026-02-10T05:00:00Z","v":236359,"vw":18.987173},{"c":18.83,"h":19,"l":18.65,"n":5454,"o":19,"t":"2026-02-11T05:00:00Z","v":290729,"vw":18.790577},{"c":18.78,"h":19.19,"l":18.69,"n":3543,"o":18.93,"t":"2026-02-12T05:00:00Z","v":149244,"vw":18.849011},{"c":18.54,"h":18.84,"l":18.48,"n":5581,"o":18.78,"t":"2026-02-13T05:00:00Z","v":233367,"vw":18.639005},{"c":18.53,"h":18.845,"l":18.4,"n":4620,"o":18.74,"t":"2026-02-17T05:00:00Z","v":246988,"vw":18.575334},{"c":18.59,"h":18.64,"l":18.16,"n":4901,"o":18.41,"t":"2026-02-18T05:00:00Z","v":215808,"vw":18.455137},{"c":18.28,"h":18.58,"l":18.1797,"n":4842,"o":18.55,"t":"2026-02-19T05:00:00Z","v":255454,"vw":18.354929},{"c":18.39,"h":18.425,"l":18.07,"n":4585,"o":18.36,"t":"2026-02-20T05:00:00Z","v":271789,"vw":18.272339},{"c":18.1,"h":18.5,"l":18.1,"n":3883,"o":18.36,"t":"2026-02-23T05:00:00Z","v":184058,"vw":18.240009},{"c":18.12,"h":18.4189,"l":17.9107,"n":4308,"o":18.12,"t":"2026-02-24T05:00:00Z","v":196665,"vw":18.090438},{"c":18.49,"h":18.52,"l":17.94,"n":3184,"o":18.18,"t":"2026-02-25T05:00:00Z","v":198234,"vw":18.251581},{"c":18.71,"h":18.72,"l":18.32,"n":4217,"o":18.51,"t":"2026-02-26T05:00:00Z","v":201118,"vw":18.534903},{"c":18.2,"h":18.7,"l":18.13,"n":5693,"o":18.55,"t":"2026-02-27T05:00:00Z","v":298526,"vw":18.315179},{"c":18.46,"h":18.59,"l":17.86,"n":4957,"o":18.01,"t":"2026-03-02T05:00:00Z","v":208733,"vw":18.348132},{"c":18.52,"h":18.62,"l":18.11,"n":3978,"o":18.25,"t":"2026-03-03T05:00:00Z","v":185898,"vw":18.445591},{"c":18.61,"h":18.75,"l":18.32,"n":3239,"o":18.51,"t":"2026-03-04T05:00:00Z","v":126604,"vw":18.613874},{"c":18.34,"h":18.94,"l":18.33,"n":4458,"o":18.69,"t":"2026-03-05T05:00:00Z","v":236845,"vw":18.539848},{"c":18.15,"h":18.3,"l":18.075,"n":4728,"o":18.29,"t":"2026-03-06T05:00:00Z","v":200289,"vw":18.20336},{"c":17.91,"h":18,"l":17.52,"n":4779,"o":18,"t":"2026-03-09T04:00:00Z","v":246469,"vw":17.747499},{"c":18.08,"h":18.25,"l":17.745,"n":3160,"o":17.91,"t":"2026-03-10T04:00:00Z","v":134927,"vw":18.083043},{"c":17.99,"h":18.34,"l":17.87,"n":4417,"o":18.055,"t":"2026-03-11T04:00:00Z","v":152312,"vw":18.045695},{"c":17.66,"h":18.058,"l":17.6301,"n":4312,"o":17.8,"t":"2026-03-12T04:00:00Z","v":200604,"vw":17.773826},{"c":17.51,"h":17.9,"l":17.5,"n":4770,"o":17.74,"t":"2026-03-13T04:00:00Z","v":311683,"vw":17.585637},{"c":17.8,"h":17.87,"l":17.5,"n":3990,"o":17.54,"t":"2026-03-16T04:00:00Z","v":245795,"vw":17.749541},{"c":18.03,"h":18.2899,"l":17.85,"n":5600,"o":17.85,"t":"2026-03-17T04:00:00Z","v":283821,"vw":18.139872},{"c":18.03,"h":18.262,"l":17.86,"n":4512,"o":18,"t":"2026-03-18T04:00:00Z","v":223253,"vw":18.103089},{"c":18.11,"h":18.24,"l":17.88,"n":6220,"o":18,"t":"2026-03-19T04:00:00Z","v":327954,"vw":18.109788},{"c":17.57,"h":18.28,"l":17.56,"n":7934,"o":18.18,"t":"2026-03-20T04:00:00Z","v":575565,"vw":17.749882},{"c":17.65,"h":17.85,"l":16.815,"n":7728,"o":17.42,"t":"2026-03-23T04:00:00Z","v":396966,"vw":17.434152},{"c":17.13,"h":17.48,"l":17.12,"n":4245,"o":17.47,"t":"2026-03-24T04:00:00Z","v":254869,"vw":17.275639},{"c":17.37,"h":17.59,"l":17.19,"n":4535,"o":17.24,"t":"2026-03-25T04:00:00Z","v":188883,"vw":17.405659},{"c":17.14,"h":17.585,"l":17.053,"n":3608,"o":17.23,"t":"2026-03-26T04:00:00Z","v":191142,"vw":17.240611},{"c":16.55,"h":17.125,"l":16.54,"n":5283,"o":17.03,"t":"2026-03-27T04:00:00Z","v":279618,"vw":16.781144},{"c":17.17,"h":17.22,"l":16.6,"n":4190,"o":16.61,"t":"2026-03-30T04:00:00Z","v":193993,"vw":17.052955},{"c":17.35,"h":17.49,"l":17.15,"n":4248,"o":17.38,"t":"2026-03-31T04:00:00Z","v":194731,"vw":17.330879},{"c":17.48,"h":17.54,"l":17.02,"n":4558,"o":17.48,"t":"2026-04-01T04:00:00Z","v":192960,"vw":17.383368},{"c":17.9,"h":17.95,"l":17.25,"n":3876,"o":17.32,"t":"2026-04-02T04:00:00Z","v":226686,"vw":17.698279},{"c":18.34,"h":18.3684,"l":17.89,"n":3731,"o":17.9,"t":"2026-04-06T04:00:00Z","v":164707,"vw":18.251259},{"c":18.36,"h":18.52,"l":18.2,"n":3146,"o":18.21,"t":"2026-04-07T04:00:00Z","v":176379,"vw":18.360407},{"c":18.44,"h":18.93,"l":18.25,"n":4734,"o":18.61,"t":"2026-04-08T04:00:00Z","v":244202,"vw":18.50205},{"c":17.44,"h":18.42,"l":17.3101,"n":9176,"o":18.34,"t":"2026-04-09T04:00:00Z","v":547566,"vw":17.62562},{"c":17.63,"h":17.715,"l":17.32,"n":4507,"o":17.5,"t":"2026-04-10T04:00:00Z","v":251925,"vw":17.596319},{"c":18.05,"h":18.05,"l":17.435,"n":3867,"o":17.59,"t":"2026-04-13T04:00:00Z","v":159339,"vw":17.768936},{"c":18.56,"h":18.61,"l":18.05,"n":4114,"o":18.05,"t":"2026-04-14T04:00:00Z","v":210169,"vw":18.45294},{"c":19.11,"h":19.15,"l":18.64,"n":4284,"o":18.65,"t":"2026-04-15T04:00:00Z","v":195897,"vw":18.987276},{"c":18.88,"h":19.17,"l":18.85,"n":3779,"o":19.11,"t":"2026-04-16T04:00:00Z","v":136706,"vw":18.932787},{"c":19.22,"h":19.435,"l":18.955,"n":3882,"o":19.05,"t":"2026-04-17T04:00:00Z","v":201320,"vw":19.283495},{"c":19.14,"h":19.3,"l":19.06,"n":4730,"o":19.22,"t":"2026-04-20T04:00:00Z","v":220579,"vw":19.181398},{"c":18.74,"h":19.2773,"l":18.74,"n":3850,"o":19.18,"t":"2026-04-21T04:00:00Z","v":153943,"vw":18.888229},{"c":18.88,"h":19.15,"l":18.7742,"n":6163,"o":18.9,"t":"2026-04-22T04:00:00Z","v":250731,"vw":18.927308},{"c":18.32,"h":18.97,"l":18.26,"n":6619,"o":18.95,"t":"2026-04-23T04:00:00Z","v":342007,"vw":18.474479},{"c":18.32,"h":18.5,"l":18.0609,"n":4690,"o":18.15,"t":"2026-04-24T04:00:00Z","v":211403,"vw":18.354985},{"c":18.41,"h":18.5,"l":18.06,"n":5845,"o":18.29,"t":"2026-04-27T04:00:00Z","v":209582,"vw":18.351474},{"c":18.67,"h":18.67,"l":18.2999,"n":3867,"o":18.41,"t":"2026-04-28T04:00:00Z","v":136936,"vw":18.514012},{"c":18.41,"h":18.6299,"l":18.29,"n":3523,"o":18.55,"t":"2026-04-29T04:00:00Z","v":154614,"vw":18.426276},{"c":18.9,"h":18.95,"l":18.25,"n":3818,"o":18.26,"t":"2026-04-30T04:00:00Z","v":158693,"vw":18.727275},{"c":19.26,"h":19.32,"l":18.82,"n":4142,"o":18.98,"t":"2026-05-01T04:00:00Z","v":192515,"vw":19.174295},{"c":19.36,"h":19.46,"l":19.14,"n":4000,"o":19.14,"t":"2026-05-04T04:00:00Z","v":157264,"vw":19.35939},{"c":19.48,"h":19.56,"l":19.04,"n":3612,"o":19.37,"t":"2026-05-05T04:00:00Z","v":115758,"vw":19.369448},{"c":19.21,"h":19.665,"l":19.12,"n":5235,"o":19.61,"t":"2026-05-06T04:00:00Z","v":246237,"vw":19.285036},{"c":19.99,"h":20.2,"l":19.59,"n":5447,"o":19.99,"t":"2026-05-07T04:00:00Z","v":281687,"vw":19.878735},{"c":19.97,"h":20.05,"l":19.61,"n":3245,"o":20,"t":"2026-05-08T04:00:00Z","v":149841,"vw":19.890936},{"c":19.36,"h":19.875,"l":19.36,"n":3508,"o":19.84,"t":"2026-05-11T04:00:00Z","v":169058,"vw":19.529451},{"c":19.63,"h":19.63,"l":19.14,"n":3218,"o":19.5,"t":"2026-05-12T04:00:00Z","v":149370,"vw":19.459406},{"c":19.23,"h":19.6,"l":19.2,"n":2939,"o":19.6,"t":"2026-05-13T04:00:00Z","v":139104,"vw":19.377685},{"c":19.35,"h":19.54,"l":19.22,"n":2734,"o":19.27,"t":"2026-05-14T04:00:00Z","v":125922,"vw":19.386631},{"c":19.21,"h":19.38,"l":19.1,"n":3062,"o":19.35,"t":"2026-05-15T04:00:00Z","v":104517,"vw":19.212407},{"c":19.14,"h":19.289,"l":18.81,"n":3492,"o":19.21,"t":"2026-05-18T04:00:00Z","v":185543,"vw":19.167375},{"c":18.99,"h":19.3,"l":18.96,"n":4648,"o":19.15,"t":"2026-05-19T04:00:00Z","v":290178,"vw":19.100173},{"c":18.92,"h":19.01,"l":18.641,"n":3522,"o":18.86,"t":"2026-05-20T04:00:00Z","v":136879,"vw":18.899993},{"c":19.15,"h":19.21,"l":18.81,"n":3156,"o":18.97,"t":"2026-05-21T04:00:00Z","v":148014,"vw":19.085963},{"c":18.95,"h":19.25,"l":18.83,"n":4055,"o":19.21,"t":"2026-05-22T04:00:00Z","v":198710,"vw":18.973329},{"c":19.12,"h":19.36,"l":18.99,"n":4561,"o":19,"t":"2026-05-26T04:00:00Z","v":251875,"vw":19.194347},{"c":19.35,"h":19.5,"l":19.04,"n":3233,"o":19.08,"t":"2026-05-27T04:00:00Z","v":186757,"vw":19.353939},{"c":19.35,"h":19.57,"l":19.29,"n":3364,"o":19.3,"t":"2026-05-28T04:00:00Z","v":163298,"vw":19.411197},{"c":19.37,"h":19.565,"l":19.21,"n":3578,"o":19.35,"t":"2026-05-29T04:00:00Z","v":215208,"vw":19.423119},{"c":19.55,"h":19.58,"l":19.07,"n":3022,"o":19.31,"t":"2026-06-01T04:00:00Z","v":133421,"vw":19.451131},{"c":19.47,"h":19.58,"l":19.31,"n":2928,"o":19.31,"t":"2026-06-02T04:00:00Z","v":110669,"vw":19.434429},{"c":18.92,"h":19.3399,"l":18.87,"n":3166,"o":19.3,"t":"2026-06-03T04:00:00Z","v":134658,"vw":19.008521},{"c":19.55,"h":19.565,"l":19,"n":2977,"o":19,"t":"2026-06-04T04:00:00Z","v":130074,"vw":19.377468},{"c":19.19,"h":19.56,"l":19.07,"n":2929,"o":19.5,"t":"2026-06-05T04:00:00Z","v":125996,"vw":19.258693},{"c":18.95,"h":19.23,"l":18.84,"n":3454,"o":19.16,"t":"2026-06-08T04:00:00Z","v":174612,"vw":18.99774},{"c":19.13,"h":19.24,"l":18.83,"n":3000,"o":19,"t":"2026-06-09T04:00:00Z","v":118456,"vw":19.076469},{"c":19.46,"h":19.65,"l":19.13,"n":3402,"o":19.16,"t":"2026-06-10T04:00:00Z","v":161469,"vw":19.489021},{"c":19.49,"h":19.55,"l":19.25,"n":2847,"o":19.41,"t":"2026-06-11T04:00:00Z","v":112908,"vw":19.440125},{"c":19.39,"h":19.629,"l":19.36,"n":2744,"o":19.59,"t":"2026-06-12T04:00:00Z","v":154326,"vw":19.445251},{"c":19.11,"h":19.65,"l":19.08,"n":4129,"o":19.46,"t":"2026-06-15T04:00:00Z","v":184427,"vw":19.333039},{"c":19.28,"h":19.41,"l":19.15,"n":3645,"o":19.15,"t":"2026-06-16T04:00:00Z","v":180156,"vw":19.283125},{"c":18.94,"h":19.4,"l":18.81,"n":4553,"o":19.25,"t":"2026-06-17T04:00:00Z","v":255319,"vw":19.045148},{"c":18.69,"h":18.97,"l":18.505,"n":5015,"o":18.86,"t":"2026-06-18T04:00:00Z","v":303893,"vw":18.660628},{"c":18.46,"h":18.9399,"l":18.45,"n":4123,"o":18.61,"t":"2026-06-22T04:00:00Z","v":204406,"vw":18.58488},{"c":18.78,"h":18.85,"l":18.28,"n":3494,"o":18.44,"t":"2026-06-23T04:00:00Z","v":152509,"vw":18.654692},{"c":18.56,"h":18.83,"l":18.45,"n":4425,"o":18.78,"t":"2026-06-24T04:00:00Z","v":141818,"vw":18.639578},{"c":18.74,"h":18.8,"l":18.51,"n":3859,"o":18.56,"t":"2026-06-25T04:00:00Z","v":159259,"vw":18.661149},{"c":18.96,"h":19.085,"l":18.65,"n":3082,"o":18.66,"t":"2026-06-26T04:00:00Z","v":129267,"vw":18.931493},{"c":19.45,"h":19.5,"l":19.01,"n":4439,"o":19.1,"t":"2026-06-29T04:00:00Z","v":215843,"vw":19.35233},{"c":19.42,"h":19.6,"l":19.28,"n":4156,"o":19.33,"t":"2026-06-30T04:00:00Z","v":199729,"vw":19.401743},{"c":19.7,"h":19.85,"l":19.5,"n":3494,"o":19.5,"t":"2026-07-01T04:00:00Z","v":186664,"vw":19.726069},{"c":19.54,"h":19.85,"l":19.51,"n":3102,"o":19.7,"t":"2026-07-02T04:00:00Z","v":124298,"vw":19.610898},{"c":19.7,"h":19.9,"l":19.6,"n":3167,"o":19.778,"t":"2026-07-06T04:00:00Z","v":149039,"vw":19.738956},{"c":19.36,"h":19.85,"l":19.33,"n":3229,"o":19.74,"t":"2026-07-07T04:00:00Z","v":111294,"vw":19.532363},{"c":19.4,"h":19.52,"l":19.11,"n":3002,"o":19.22,"t":"2026-07-08T04:00:00Z","v":130967,"vw":19.29738},{"c":19.41,"h":19.47,"l":19.25,"n":2873,"o":19.42,"t":"2026-07-09T04:00:00Z","v":127721,"vw":19.376861},{"c":19.75,"h":19.99,"l":19.46,"n":4817,"o":19.46,"t":"2026-07-10T04:00:00Z","v":175177,"vw":19.799463},{"c":19.82,"h":19.95,"l":19.65,"n":3002,"o":19.75,"t":"2026-07-13T04:00:00Z","v":141522,"vw":19.749662},{"c":19.8,"h":19.89,"l":19.5,"n":2681,"o":19.77,"t":"2026-07-14T04:00:00Z","v":156875,"vw":19.799327},{"c":19.93,"h":20.12,"l":19.82,"n":4699,"o":19.82,"t":"2026-07-15T04:00:00Z","v":218082,"vw":20.019922},{"c":20.2,"h":20.245,"l":19.8001,"n":2832,"o":19.93,"t":"2026-07-16T04:00:00Z","v":119008,"vw":20.055777},{"c":19.91,"h":20.4,"l":19.79,"n":3917,"o":20.2,"t":"2026-07-17T04:00:00Z","v":184475,"vw":20.045947},{"c":19.66,"h":19.94,"l":19.39,"n":4209,"o":19.94,"t":"2026-07-20T04:00:00Z","v":223331,"vw":19.599381},{"c":19.53,"h":19.96,"l":19.5,"n":3210,"o":19.62,"t":"2026-07-21T04:00:00Z","v":179109,"vw":19.686644},{"c":19.13,"h":19.53,"l":19.1,"n":3062,"o":19.42,"t":"2026-07-22T04:00:00Z","v":144414,"vw":19.261626},{"c":18.96,"h":19.2499,"l":18.9,"n":3920,"o":19,"t":"2026-07-23T04:00:00Z","v":280750,"vw":19.007384},{"c":18.79,"h":18.95,"l":18.685,"n":3567,"o":18.88,"t":"2026-07-24T04:00:00Z","v":158880,"vw":18.801769},{"c":19.03,"h":19.16,"l":18.79,"n":2966,"o":18.79,"t":"2026-07-27T04:00:00Z","v":121379,"vw":19.02291},{"c":19.32,"h":19.4187,"l":19.1,"n":2387,"o":19.21,"t":"2026-07-28T04:00:00Z","v":127021,"vw":19.295837},{"c":18.9,"h":19.48,"l":18.8975,"n":2783,"o":19.14,"t":"2026-07-29T04:00:00Z","v":122825,"vw":19.090491},{"c":18.86,"h":18.98,"l":18.59,"n":4030,"o":18.9,"t":"2026-07-30T04:00:00Z","v":186749,"vw":18.762884},{"c":18.67,"h":19.06,"l":18.53,"n":4216,"o":19.03,"t":"2026-07-31T04:00:00Z","v":229891,"vw":18.681377},{"c":19.02,"h":19.1884,"l":18.7004,"n":2836,"o":18.9,"t":"2026-08-03T04:00:00Z","v":162786,"vw":19.008964},{"c":19.35,"h":19.35,"l":18.91,"n":3738,"o":19.12,"t":"2026-08-04T04:00:00Z","v":176304,"vw":19.15788},{"c":19.08,"h":19.3843,"l":18.67,"n":5190,"o":19,"t":"2026-08-05T04:00:00Z","v":295214,"vw":18.865299},{"c":19.51,"h":19.76,"l":19.145,"n":5808,"o":19.21,"t":"2026-08-06T04:00:00Z","v":283045,"vw":19.569521},{"c":19.73,"h":19.98,"l":19.53,"n":3670,"o":19.55,"t":"2026-08-07T04:00:00Z","v":184265,"vw":19.817852},{"c":19.48,"h":19.75,"l":19.35,"n":3021,"o":19.7,"t":"2026-08-10T04:00:00Z","v":138664,"vw":19.450769},{"c":19.73,"h":19.76,"l":19.44,"n":3253,"o":19.54,"t":"2026-08-11T04:00:00Z","v":133489,"vw":19.664184},{"c":19.67,"h":19.83,"l":19.52,"n":2575,"o":19.78,"t":"2026-08-12T04:00:00Z","v":126215,"vw":19.654245},{"c":20,"h":20.05,"l":19.745,"n":3124,"o":19.85,"t":"2026-08-13T04:00:00Z","v":143821,"vw":19.946907},{"c":19.76,"h":20.1,"l":19.725,"n":4097,"o":20.06,"t":"2026-08-14T04:00:00Z","v":202362,"vw":19.87609},{"c":19.47,"h":20,"l":19.44,"n":4584,"o":19.81,"t":"2026-08-17T04:00:00Z","v":253373,"vw":19.611075},{"c":19.46,"h":19.57,"l":19.26,"n":2283,"o":19.28,"t":"2026-08-18T04:00:00Z","v":107165,"vw":19.455326},{"c":19.66,"h":19.77,"l":19.39,"n":4329,"o":19.39,"t":"2026-08-19T04:00:00Z","v":137391,"vw":19.649635},{"c":19.73,"h":19.79,"l":19.4951,"n":2578,"o":19.69,"t":"2026-08-20T04:00:00Z","v":157253,"vw":19.640158},{"c":19.67,"h":19.75,"l":19.545,"n":2319,"o":19.73,"t":"2026-08-21T04:00:00Z","v":99731,"vw":19.647181},{"c":19.82,"h":19.87,"l":19.52,"n":2841,"o":19.62,"t":"2026-08-24T04:00:00Z","v":177423,"vw":19.761012},{"c":19.84,"h":19.86,"l":19.6,"n":2372,"o":19.84,"t":"2026-08-25T04:00:00Z","v":106522,"vw":19.740445},{"c":19.74,"h":19.91,"l":19.68,"n":2685,"o":19.81,"t":"2026-08-26T04:00:00Z","v":113953,"vw":19.779927},{"c":19.84,"h":19.93,"l":19.7,"n":2676,"o":19.75,"t":"2026-08-27T04:00:00Z","v":118998,"vw":19.822477},{"c":19.895,"h":20.05,"l":19.85,"n":2144,"o":19.89,"t":"2026-08-28T04:00:00Z","v":113561,"vw":19.929958},{"c":20.15,"h":20.38,"l":19.89,"n":3584,"o":19.94,"t":"2026-08-31T04:00:00Z","v":231747,"vw":20.2187},{"c":19.93,"h":20.325,"l":19.9,"n":3152,"o":20.09,"t":"2026-09-01T04:00:00Z","v":191260,"vw":20.079735},{"c":20.09,"h":20.21,"l":19.88,"n":3748,"o":20,"t":"2026-09-02T04:00:00Z","v":211781,"vw":20.047675},{"c":20.11,"h":20.34,"l":19.76,"n":3163,"o":20.24,"t":"2026-09-03T04:00:00Z","v":168900,"vw":20.008941},{"c":20.1,"h":20.1999,"l":19.87,"n":2493,"o":19.91,"t":"2026-09-04T04:00:00Z","v":125523,"vw":20.0825},{"c":19.9,"h":20.1885,"l":19.87,"n":3952,"o":20.1,"t":"2026-09-08T04:00:00Z","v":202107,"vw":19.966153},{"c":19.68,"h":19.89,"l":19.65,"n":3050,"o":19.89,"t":"2026-09-09T04:00:00Z","v":148516,"vw":19.728465},{"c":19.38,"h":19.5,"l":19.3212,"n":2933,"o":19.5,"t":"2026-09-10T04:00:00Z","v":146693,"vw":19.418944},{"c":19.48,"h":19.58,"l":19.38,"n":2511,"o":19.53,"t":"2026-09-11T04:00:00Z","v":87918,"vw":19.472466},{"c":19.47,"h":19.6,"l":19.29,"n":3029,"o":19.56,"t":"2026-09-14T04:00:00Z","v":116614,"vw":19.46602},{"c":19.42,"h":19.52,"l":19.31,"n":3128,"o":19.36,"t":"2026-09-15T04:00:00Z","v":156424,"vw":19.416836},{"c":19.33,"h":19.5,"l":19.12,"n":4639,"o":19.38,"t":"2026-09-16T04:00:00Z","v":233937,"vw":19.299684},{"c":19.65,"h":19.83,"l":19.48,"n":4037,"o":19.49,"t":"2026-09-17T04:00:00Z","v":227579,"vw":19.716873},{"c":19.31,"h":19.79,"l":19.25,"n":4057,"o":19.75,"t":"2026-09-18T04:00:00Z","v":249106,"vw":19.347562},{"c":19.29,"h":19.365,"l":19.2,"n":2899,"o":19.21,"t":"2026-09-21T04:00:00Z","v":131308,"vw":19.293617},{"c":19.36,"h":19.5,"l":19.255,"n":2466,"o":19.29,"t":"2026-09-22T04:00:00Z","v":101650,"vw":19.360805},{"c":19.22,"h":19.38,"l":19.085,"n":3315,"o":19.38,"t":"2026-09-23T04:00:00Z","v":163850,"vw":19.213093},{"c":19.22,"h":19.25,"l":19.07,"n":2837,"o":19.21,"t":"2026-09-24T04:00:00Z","v":112572,"vw":19.172382},{"c":19.36,"h":19.38,"l":19.13,"n":2587,"o":19.25,"t":"2026-09-25T04:00:00Z","v":100839,"vw":19.25231},{"c":19.26,"h":19.36,"l":19.1372,"n":3874,"o":19.27,"t":"2026-09-28T04:00:00Z","v":183650,"vw":19.263246},{"c":19.43,"h":19.65,"l":19.31,"n":3669,"o":19.32,"t":"2026-09-29T04:00:00Z","v":159394,"vw":19.429846},{"c":19.23,"h":19.5,"l":19.18,"n":3597,"o":19.47,"t":"2026-09-30T04:00:00Z","v":164876,"vw":19.318438},{"c":19.41,"h":19.46,"l":19.14,"n":3964,"o":19.23,"t":"2026-10-01T04:00:00Z","v":175579,"vw":19.305005},{"c":19.15,"h":19.54,"l":19.0901,"n":2976,"o":19.47,"t":"2026-10-02T04:00:00Z","v":151516,"vw":19.193378},{"c":19.12,"h":19.4,"l":19.1,"n":3430,"o":19.16,"t":"2026-10-05T04:00:00Z","v":161525,"vw":19.196098},{"c":18.85,"h":19.155,"l":18.815,"n":3542,"o":19.14,"t":"2026-10-06T04:00:00Z","v":170510,"vw":18.962091},{"c":18.72,"h":18.79,"l":18.4539,"n":3823,"o":18.79,"t":"2026-10-07T04:00:00Z","v":206857,"vw":18.630575},{"c":18.99,"h":19.01,"l":18.61,"n":3151,"o":18.69,"t":"2026-10-08T04:00:00Z","v":181683,"vw":18.837278},{"c":18.81,"h":19.09,"l":18.8,"n":2373,"o":19.01,"t":"2026-10-09T04:00:00Z","v":98526,"vw":18.885482},{"c":19.06,"h":19.1,"l":18.69,"n":3036,"o":18.88,"t":"2026-10-12T04:00:00Z","v":124489,"vw":18.992933},{"c":19.01,"h":19.15,"l":18.9,"n":2781,"o":19.07,"t":"2026-10-13T04:00:00Z","v":139911,"vw":19.009268},{"c":18.92,"h":19.09,"l":18.85,"n":2843,"o":18.9,"t":"2026-10-14T04:00:00Z","v":155069,"vw":18.941035},{"c":19.33,"h":19.43,"l":19.05,"n":3423,"o":19.18,"t":"2026-10-15T04:00:00Z","v":212233,"vw":19.32246},{"c":18.88,"h":19.3603,"l":18.82,"n":3963,"o":19.31,"t":"2026-10-16T04:00:00Z","v":229814,"vw":19.056767},{"c":18.5,"h":18.985,"l":18.37,"n":4829,"o":18.8,"t":"2026-10-19T04:00:00Z","v":308268,"vw":18.528079},{"c":18.47,"h":18.75,"l":18.42,"n":3130,"o":18.5,"t":"2026-10-20T04:00:00Z","v":160037,"vw":18.516561},{"c":18.32,"h":18.5,"l":18.18,"n":3452,"o":18.47,"t":"2026-10-21T04:00:00Z","v":205356,"vw":18.336984},{"c":18.6,"h":18.775,"l":18.26,"n":3939,"o":18.27,"t":"2026-10-22T04:00:00Z","v":242281,"vw":18.612748}],"volatilityBars":[{"c":19.29,"h":19.2923,"l":19.29,"n":2,"o":19.2923,"t":"2026-09-21T12:15:00Z","v":400,"vw":19.290575},{"c":19.2,"h":19.3,"l":19.2,"n":112,"o":19.21,"t":"2026-09-21T13:30:00Z","v":9639,"vw":19.23646},{"c":19.212,"h":19.24,"l":19.2,"n":90,"o":19.22,"t":"2026-09-21T13:45:00Z","v":6687,"vw":19.214978},{"c":19.23,"h":19.27,"l":19.21,"n":70,"o":19.25,"t":"2026-09-21T14:00:00Z","v":8318,"vw":19.227791},{"c":19.29,"h":19.3,"l":19.21,"n":106,"o":19.22,"t":"2026-09-21T14:15:00Z","v":7003,"vw":19.235737},{"c":19.28,"h":19.294,"l":19.25,"n":112,"o":19.26,"t":"2026-09-21T14:30:00Z","v":5985,"vw":19.273403},{"c":19.27,"h":19.2701,"l":19.25,"n":82,"o":19.27,"t":"2026-09-21T14:45:00Z","v":5123,"vw":19.268019},{"c":19.29,"h":19.29,"l":19.27,"n":59,"o":19.29,"t":"2026-09-21T15:00:00Z","v":2385,"vw":19.285679},{"c":19.31,"h":19.33,"l":19.3,"n":78,"o":19.3,"t":"2026-09-21T15:15:00Z","v":4612,"vw":19.320677},{"c":19.3004,"h":19.3194,"l":19.28,"n":62,"o":19.3,"t":"2026-09-21T15:30:00Z","v":3876,"vw":19.304395},{"c":19.32,"h":19.32,"l":19.31,"n":34,"o":19.31,"t":"2026-09-21T15:45:00Z","v":877,"vw":19.315},{"c":19.305,"h":19.32,"l":19.305,"n":66,"o":19.3177,"t":"2026-09-21T16:00:00Z","v":2458,"vw":19.316013},{"c":19.32,"h":19.32,"l":19.3,"n":48,"o":19.31,"t":"2026-09-21T16:15:00Z","v":4572,"vw":19.302696},{"c":19.35,"h":19.35,"l":19.31,"n":93,"o":19.31,"t":"2026-09-21T16:30:00Z","v":4290,"vw":19.332481},{"c":19.33,"h":19.35,"l":19.33,"n":64,"o":19.35,"t":"2026-09-21T16:45:00Z","v":3850,"vw":19.340347},{"c":19.32,"h":19.32,"l":19.315,"n":20,"o":19.32,"t":"2026-09-21T17:00:00Z","v":1227,"vw":19.317154},{"c":19.35,"h":19.3501,"l":19.34,"n":86,"o":19.34,"t":"2026-09-21T17:15:00Z","v":8398,"vw":19.346774},{"c":19.319,"h":19.36,"l":19.31,"n":92,"o":19.35,"t":"2026-09-21T17:30:00Z","v":8185,"vw":19.333822},{"c":19.32,"h":19.33,"l":19.315,"n":57,"o":19.32,"t":"2026-09-21T17:45:00Z","v":2578,"vw":19.32158},{"c":19.3301,"h":19.34,"l":19.33,"n":78,"o":19.3303,"t":"2026-09-21T18:00:00Z","v":7649,"vw":19.332208},{"c":19.34,"h":19.34,"l":19.34,"n":7,"o":19.34,"t":"2026-09-21T18:15:00Z","v":311,"vw":19.34},{"c":19.33,"h":19.33,"l":19.33,"n":15,"o":19.33,"t":"2026-09-21T18:30:00Z","v":305,"vw":19.33},{"c":19.334,"h":19.334,"l":19.3201,"n":11,"o":19.33,"t":"2026-09-21T18:45:00Z","v":2903,"vw":19.321765},{"c":19.36,"h":19.36,"l":19.3307,"n":54,"o":19.3307,"t":"2026-09-21T19:00:00Z","v":2766,"vw":19.345529},{"c":19.36,"h":19.365,"l":19.35,"n":47,"o":19.365,"t":"2026-09-21T19:15:00Z","v":2377,"vw":19.35579},{"c":19.35,"h":19.36,"l":19.34,"n":93,"o":19.36,"t":"2026-09-21T19:30:00Z","v":2996,"vw":19.347147},{"c":19.3,"h":19.3446,"l":19.29,"n":304,"o":19.3446,"t":"2026-09-21T19:45:00Z","v":10106,"vw":19.311079},{"c":19.29,"h":19.29,"l":19.29,"n":6,"o":19.29,"t":"2026-09-21T20:00:00Z","v":2015,"vw":19.29},{"c":19.29,"h":19.31,"l":19.29,"n":5,"o":19.31,"t":"2026-09-21T21:45:00Z","v":361,"vw":19.295602},{"c":19.31,"h":19.31,"l":19.29,"n":5,"o":19.29,"t":"2026-09-22T12:30:00Z","v":1039,"vw":19.295083},{"c":19.3,"h":19.5,"l":19.29,"n":79,"o":19.32,"t":"2026-09-22T13:30:00Z","v":4125,"vw":19.314979},{"c":19.29,"h":19.29,"l":19.255,"n":55,"o":19.27,"t":"2026-09-22T13:45:00Z","v":2609,"vw":19.264431},{"c":19.386,"h":19.386,"l":19.3,"n":18,"o":19.305,"t":"2026-09-22T14:00:00Z","v":1173,"vw":19.325076},{"c":19.41,"h":19.4185,"l":19.34,"n":113,"o":19.39,"t":"2026-09-22T14:15:00Z","v":14374,"vw":19.373542},{"c":19.35,"h":19.385,"l":19.33,"n":69,"o":19.385,"t":"2026-09-22T14:30:00Z","v":3518,"vw":19.352225},{"c":19.32,"h":19.33,"l":19.32,"n":41,"o":19.33,"t":"2026-09-22T14:45:00Z","v":1430,"vw":19.321667},{"c":19.3325,"h":19.36,"l":19.32,"n":68,"o":19.33,"t":"2026-09-22T15:00:00Z","v":6359,"vw":19.345235},{"c":19.33,"h":19.33,"l":19.32,"n":37,"o":19.33,"t":"2026-09-22T15:15:00Z","v":1714,"vw":19.327391},{"c":19.3176,"h":19.329,"l":19.31,"n":47,"o":19.329,"t":"2026-09-22T15:30:00Z","v":3608,"vw":19.318099},{"c":19.31,"h":19.35,"l":19.31,"n":76,"o":19.33,"t":"2026-09-22T15:45:00Z","v":3525,"vw":19.341225},{"c":19.35,"h":19.35,"l":19.33,"n":39,"o":19.33,"t":"2026-09-22T16:00:00Z","v":2099,"vw":19.331356},{"c":19.36,"h":19.36,"l":19.36,"n":11,"o":19.36,"t":"2026-09-22T16:15:00Z","v":228,"vw":19.36},{"c":19.335,"h":19.345,"l":19.335,"n":49,"o":19.34,"t":"2026-09-22T16:30:00Z","v":1771,"vw":19.338043},{"c":19.355,"h":19.355,"l":19.34,"n":32,"o":19.34,"t":"2026-09-22T16:45:00Z","v":786,"vw":19.350781},{"c":19.35,"h":19.35,"l":19.34,"n":18,"o":19.34,"t":"2026-09-22T17:00:00Z","v":585,"vw":19.3425},{"c":19.34,"h":19.34,"l":19.33,"n":58,"o":19.34,"t":"2026-09-22T17:15:00Z","v":3086,"vw":19.334669},{"c":19.34,"h":19.345,"l":19.34,"n":11,"o":19.345,"t":"2026-09-22T17:30:00Z","v":470,"vw":19.342549},{"c":19.355,"h":19.36,"l":19.33,"n":77,"o":19.36,"t":"2026-09-22T17:45:00Z","v":3364,"vw":19.344927},{"c":19.38,"h":19.38,"l":19.3501,"n":39,"o":19.37,"t":"2026-09-22T18:00:00Z","v":4459,"vw":19.37027},{"c":19.38,"h":19.39,"l":19.37,"n":76,"o":19.37,"t":"2026-09-22T18:15:00Z","v":3297,"vw":19.378517},{"c":19.42,"h":19.425,"l":19.3709,"n":84,"o":19.3709,"t":"2026-09-22T18:30:00Z","v":6206,"vw":19.407864},{"c":19.37,"h":19.4,"l":19.37,"n":95,"o":19.4,"t":"2026-09-22T18:45:00Z","v":2027,"vw":19.391885},{"c":19.365,"h":19.385,"l":19.365,"n":45,"o":19.38,"t":"2026-09-22T19:00:00Z","v":1189,"vw":19.3775},{"c":19.38,"h":19.38,"l":19.37,"n":28,"o":19.37,"t":"2026-09-22T19:15:00Z","v":902,"vw":19.372},{"c":19.39,"h":19.42,"l":19.385,"n":140,"o":19.385,"t":"2026-09-22T19:30:00Z","v":7294,"vw":19.397522},{"c":19.37,"h":19.41,"l":19.36,"n":323,"o":19.4,"t":"2026-09-22T19:45:00Z","v":11178,"vw":19.388364},{"c":19.36,"h":19.36,"l":19.36,"n":10,"o":19.36,"t":"2026-09-22T20:00:00Z","v":3572,"vw":19.36},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-09-22T22:30:00Z","v":170,"vw":19.52},{"c":19.4403,"h":19.47,"l":19.4403,"n":10,"o":19.45,"t":"2026-09-23T11:00:00Z","v":1013,"vw":19.45988},{"c":19.27,"h":19.38,"l":19.22,"n":120,"o":19.38,"t":"2026-09-23T13:30:00Z","v":9245,"vw":19.286124},{"c":19.29,"h":19.29,"l":19.21,"n":42,"o":19.23,"t":"2026-09-23T13:45:00Z","v":3717,"vw":19.235499},{"c":19.27,"h":19.37,"l":19.27,"n":11,"o":19.27,"t":"2026-09-23T14:00:00Z","v":1145,"vw":19.305849},{"c":19.3399,"h":19.3399,"l":19.24,"n":59,"o":19.27,"t":"2026-09-23T14:15:00Z","v":6108,"vw":19.28742},{"c":19.22,"h":19.3,"l":19.22,"n":61,"o":19.27,"t":"2026-09-23T14:30:00Z","v":4151,"vw":19.259145},{"c":19.19,"h":19.22,"l":19.185,"n":62,"o":19.21,"t":"2026-09-23T14:45:00Z","v":3406,"vw":19.196097},{"c":19.13,"h":19.17,"l":19.125,"n":60,"o":19.17,"t":"2026-09-23T15:00:00Z","v":3788,"vw":19.139477},{"c":19.11,"h":19.15,"l":19.11,"n":49,"o":19.14,"t":"2026-09-23T15:15:00Z","v":2451,"vw":19.136891},{"c":19.14,"h":19.15,"l":19.085,"n":144,"o":19.1,"t":"2026-09-23T15:30:00Z","v":6136,"vw":19.120191},{"c":19.13,"h":19.14,"l":19.12,"n":42,"o":19.14,"t":"2026-09-23T15:45:00Z","v":1896,"vw":19.132729},{"c":19.175,"h":19.18,"l":19.15,"n":49,"o":19.15,"t":"2026-09-23T16:00:00Z","v":2566,"vw":19.169002},{"c":19.18,"h":19.2,"l":19.18,"n":52,"o":19.18,"t":"2026-09-23T16:15:00Z","v":2913,"vw":19.189583},{"c":19.21,"h":19.21,"l":19.18,"n":37,"o":19.18,"t":"2026-09-23T16:30:00Z","v":1059,"vw":19.195493},{"c":19.18,"h":19.21,"l":19.17,"n":50,"o":19.21,"t":"2026-09-23T16:45:00Z","v":3669,"vw":19.189214},{"c":19.16,"h":19.19,"l":19.16,"n":245,"o":19.19,"t":"2026-09-23T17:00:00Z","v":19039,"vw":19.182825},{"c":19.2101,"h":19.22,"l":19.165,"n":52,"o":19.165,"t":"2026-09-23T17:15:00Z","v":4225,"vw":19.207369},{"c":19.195,"h":19.22,"l":19.1796,"n":28,"o":19.22,"t":"2026-09-23T17:30:00Z","v":1097,"vw":19.195571},{"c":19.19,"h":19.21,"l":19.19,"n":75,"o":19.2,"t":"2026-09-23T17:45:00Z","v":6803,"vw":19.194806},{"c":19.2,"h":19.22,"l":19.19,"n":69,"o":19.19,"t":"2026-09-23T18:00:00Z","v":5118,"vw":19.198098},{"c":19.205,"h":19.21,"l":19.18,"n":124,"o":19.2,"t":"2026-09-23T18:15:00Z","v":6328,"vw":19.197634},{"c":19.22,"h":19.22,"l":19.19,"n":35,"o":19.2,"t":"2026-09-23T18:30:00Z","v":1907,"vw":19.205135},{"c":19.23,"h":19.24,"l":19.21,"n":68,"o":19.22,"t":"2026-09-23T18:45:00Z","v":3949,"vw":19.227394},{"c":19.22,"h":19.24,"l":19.215,"n":81,"o":19.24,"t":"2026-09-23T19:00:00Z","v":3274,"vw":19.224861},{"c":19.225,"h":19.225,"l":19.21,"n":53,"o":19.2187,"t":"2026-09-23T19:15:00Z","v":1976,"vw":19.219041},{"c":19.25,"h":19.26,"l":19.23,"n":133,"o":19.23,"t":"2026-09-23T19:30:00Z","v":5281,"vw":19.241575},{"c":19.23,"h":19.26,"l":19.185,"n":563,"o":19.25,"t":"2026-09-23T19:45:00Z","v":36032,"vw":19.222098},{"c":19.22,"h":19.22,"l":19.22,"n":10,"o":19.22,"t":"2026-09-23T20:00:00Z","v":3846,"vw":19.22},{"c":19.09,"h":19.4639,"l":19.09,"n":6,"o":19.4639,"t":"2026-09-23T22:30:00Z","v":4100,"vw":19.101803},{"c":19.215,"h":19.22,"l":19.21,"n":33,"o":19.21,"t":"2026-09-24T13:30:00Z","v":5464,"vw":19.212805},{"c":19.13,"h":19.18,"l":19.12,"n":94,"o":19.17,"t":"2026-09-24T13:45:00Z","v":3955,"vw":19.14872},{"c":19.165,"h":19.165,"l":19.125,"n":32,"o":19.125,"t":"2026-09-24T14:00:00Z","v":2248,"vw":19.145209},{"c":19.14,"h":19.16,"l":19.12,"n":68,"o":19.14,"t":"2026-09-24T14:15:00Z","v":5600,"vw":19.139457},{"c":19.11,"h":19.1699,"l":19.11,"n":86,"o":19.15,"t":"2026-09-24T14:30:00Z","v":4790,"vw":19.132535},{"c":19.09,"h":19.11,"l":19.07,"n":92,"o":19.11,"t":"2026-09-24T14:45:00Z","v":5090,"vw":19.092159},{"c":19.105,"h":19.105,"l":19.08,"n":54,"o":19.09,"t":"2026-09-24T15:00:00Z","v":2846,"vw":19.090544},{"c":19.0834,"h":19.0834,"l":19.08,"n":13,"o":19.08,"t":"2026-09-24T15:15:00Z","v":705,"vw":19.081919},{"c":19.082,"h":19.082,"l":19.07,"n":29,"o":19.07,"t":"2026-09-24T15:30:00Z","v":1336,"vw":19.073242},{"c":19.105,"h":19.105,"l":19.08,"n":29,"o":19.08,"t":"2026-09-24T15:45:00Z","v":1168,"vw":19.0891},{"c":19.12,"h":19.12,"l":19.12,"n":11,"o":19.12,"t":"2026-09-24T16:00:00Z","v":526,"vw":19.12},{"c":19.22,"h":19.235,"l":19.156,"n":161,"o":19.156,"t":"2026-09-24T16:15:00Z","v":9401,"vw":19.197819},{"c":19.22,"h":19.23,"l":19.195,"n":34,"o":19.22,"t":"2026-09-24T16:30:00Z","v":2183,"vw":19.216986},{"c":19.25,"h":19.25,"l":19.21,"n":67,"o":19.22,"t":"2026-09-24T16:45:00Z","v":5235,"vw":19.231763},{"c":19.25,"h":19.25,"l":19.22,"n":51,"o":19.24,"t":"2026-09-24T17:00:00Z","v":1704,"vw":19.2336},{"c":19.21,"h":19.2201,"l":19.2,"n":57,"o":19.22,"t":"2026-09-24T17:15:00Z","v":2983,"vw":19.210859},{"c":19.17,"h":19.19,"l":19.15,"n":63,"o":19.19,"t":"2026-09-24T17:30:00Z","v":3298,"vw":19.161801},{"c":19.16,"h":19.17,"l":19.145,"n":26,"o":19.15,"t":"2026-09-24T17:45:00Z","v":1078,"vw":19.153293},{"c":19.155,"h":19.17,"l":19.14,"n":52,"o":19.17,"t":"2026-09-24T18:00:00Z","v":2234,"vw":19.16029},{"c":19.145,"h":19.145,"l":19.11,"n":49,"o":19.12,"t":"2026-09-24T18:15:00Z","v":2275,"vw":19.128831},{"c":19.12,"h":19.135,"l":19.11,"n":67,"o":19.13,"t":"2026-09-24T18:30:00Z","v":2220,"vw":19.121364},{"c":19.16,"h":19.16,"l":19.14,"n":20,"o":19.14,"t":"2026-09-24T18:45:00Z","v":1252,"vw":19.151269},{"c":19.13,"h":19.15,"l":19.13,"n":50,"o":19.14,"t":"2026-09-24T19:00:00Z","v":2688,"vw":19.1445},{"c":19.16,"h":19.16,"l":19.12,"n":49,"o":19.13,"t":"2026-09-24T19:15:00Z","v":1583,"vw":19.141731},{"c":19.215,"h":19.215,"l":19.15,"n":97,"o":19.16,"t":"2026-09-24T19:30:00Z","v":4980,"vw":19.170043},{"c":19.215,"h":19.23,"l":19.19,"n":401,"o":19.21,"t":"2026-09-24T19:45:00Z","v":21748,"vw":19.206526},{"c":19.3393,"h":19.3393,"l":19.22,"n":10,"o":19.22,"t":"2026-09-24T20:00:00Z","v":3689,"vw":19.22479},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-09-25T09:30:00Z","v":368,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-25T09:45:00Z","v":103,"vw":19.1},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-25T12:15:00Z","v":144,"vw":19.15},{"c":19.29,"h":19.3,"l":19.245,"n":72,"o":19.25,"t":"2026-09-25T13:30:00Z","v":3970,"vw":19.263631},{"c":19.26,"h":19.32,"l":19.23,"n":67,"o":19.32,"t":"2026-09-25T13:45:00Z","v":4215,"vw":19.262725},{"c":19.14,"h":19.22,"l":19.13,"n":82,"o":19.22,"t":"2026-09-25T14:00:00Z","v":7164,"vw":19.16017},{"c":19.19,"h":19.19,"l":19.13,"n":45,"o":19.13,"t":"2026-09-25T14:15:00Z","v":2043,"vw":19.144058},{"c":19.14,"h":19.19,"l":19.14,"n":70,"o":19.19,"t":"2026-09-25T14:30:00Z","v":2476,"vw":19.161176},{"c":19.17,"h":19.17,"l":19.15,"n":42,"o":19.15,"t":"2026-09-25T14:45:00Z","v":3067,"vw":19.163526},{"c":19.18,"h":19.18,"l":19.16,"n":9,"o":19.16,"t":"2026-09-25T15:00:00Z","v":264,"vw":19.17},{"c":19.16,"h":19.2,"l":19.16,"n":48,"o":19.2,"t":"2026-09-25T15:15:00Z","v":2309,"vw":19.176821},{"c":19.17,"h":19.21,"l":19.1567,"n":138,"o":19.19,"t":"2026-09-25T15:30:00Z","v":7215,"vw":19.18825},{"c":19.18,"h":19.18,"l":19.14,"n":17,"o":19.14,"t":"2026-09-25T15:45:00Z","v":1176,"vw":19.172619},{"c":19.215,"h":19.215,"l":19.18,"n":75,"o":19.18,"t":"2026-09-25T16:00:00Z","v":3475,"vw":19.203115},{"c":19.1803,"h":19.21,"l":19.16,"n":47,"o":19.21,"t":"2026-09-25T16:15:00Z","v":4962,"vw":19.18516},{"c":19.23,"h":19.2432,"l":19.199,"n":13,"o":19.199,"t":"2026-09-25T16:30:00Z","v":1654,"vw":19.209547},{"c":19.17,"h":19.23,"l":19.17,"n":37,"o":19.23,"t":"2026-09-25T16:45:00Z","v":1965,"vw":19.194063},{"c":19.21,"h":19.21,"l":19.19,"n":32,"o":19.19,"t":"2026-09-25T17:00:00Z","v":1039,"vw":19.196926},{"c":19.205,"h":19.22,"l":19.205,"n":18,"o":19.2151,"t":"2026-09-25T17:15:00Z","v":485,"vw":19.210615},{"c":19.22,"h":19.22,"l":19.215,"n":36,"o":19.22,"t":"2026-09-25T17:30:00Z","v":1043,"vw":19.219286},{"c":19.25,"h":19.25,"l":19.2295,"n":29,"o":19.23,"t":"2026-09-25T17:45:00Z","v":1024,"vw":19.235276},{"c":19.255,"h":19.255,"l":19.25,"n":17,"o":19.25,"t":"2026-09-25T18:00:00Z","v":1094,"vw":19.252857},{"c":19.23,"h":19.26,"l":19.23,"n":103,"o":19.2501,"t":"2026-09-25T18:15:00Z","v":5187,"vw":19.246252},{"c":19.245,"h":19.25,"l":19.24,"n":24,"o":19.24,"t":"2026-09-25T18:30:00Z","v":664,"vw":19.246764},{"c":19.255,"h":19.27,"l":19.2439,"n":31,"o":19.25,"t":"2026-09-25T18:45:00Z","v":839,"vw":19.254723},{"c":19.26,"h":19.26,"l":19.25,"n":61,"o":19.26,"t":"2026-09-25T19:00:00Z","v":1546,"vw":19.256667},{"c":19.25,"h":19.265,"l":19.25,"n":76,"o":19.265,"t":"2026-09-25T19:15:00Z","v":2630,"vw":19.255075},{"c":19.31,"h":19.31,"l":19.26,"n":103,"o":19.26,"t":"2026-09-25T19:30:00Z","v":4756,"vw":19.291594},{"c":19.32,"h":19.38,"l":19.31,"n":384,"o":19.31,"t":"2026-09-25T19:45:00Z","v":24043,"vw":19.359808},{"c":19.36,"h":19.36,"l":19.36,"n":9,"o":19.36,"t":"2026-09-25T20:00:00Z","v":3815,"vw":19.36},{"c":19.185,"h":19.3,"l":19.16,"n":120,"o":19.27,"t":"2026-09-28T13:30:00Z","v":9723,"vw":19.217324},{"c":19.3,"h":19.3,"l":19.185,"n":16,"o":19.185,"t":"2026-09-28T13:45:00Z","v":2020,"vw":19.1957},{"c":19.34,"h":19.35,"l":19.285,"n":46,"o":19.305,"t":"2026-09-28T14:00:00Z","v":3463,"vw":19.31794},{"c":19.3101,"h":19.34,"l":19.3,"n":97,"o":19.34,"t":"2026-09-28T14:15:00Z","v":12454,"vw":19.318557},{"c":19.2001,"h":19.32,"l":19.2001,"n":85,"o":19.31,"t":"2026-09-28T14:30:00Z","v":4849,"vw":19.25545},{"c":19.215,"h":19.23,"l":19.17,"n":147,"o":19.225,"t":"2026-09-28T14:45:00Z","v":9745,"vw":19.204237},{"c":19.165,"h":19.21,"l":19.1372,"n":60,"o":19.2,"t":"2026-09-28T15:00:00Z","v":2983,"vw":19.170592},{"c":19.155,"h":19.18,"l":19.14,"n":255,"o":19.15,"t":"2026-09-28T15:15:00Z","v":11477,"vw":19.148783},{"c":19.17,"h":19.18,"l":19.15,"n":74,"o":19.17,"t":"2026-09-28T15:30:00Z","v":4166,"vw":19.166766},{"c":19.175,"h":19.18,"l":19.16,"n":20,"o":19.17,"t":"2026-09-28T15:45:00Z","v":1142,"vw":19.167222},{"c":19.245,"h":19.245,"l":19.19,"n":44,"o":19.19,"t":"2026-09-28T16:00:00Z","v":3786,"vw":19.205485},{"c":19.32,"h":19.33,"l":19.25,"n":148,"o":19.25,"t":"2026-09-28T16:15:00Z","v":11437,"vw":19.280952},{"c":19.28,"h":19.32,"l":19.272,"n":94,"o":19.31,"t":"2026-09-28T16:30:00Z","v":3857,"vw":19.30433},{"c":19.29,"h":19.3,"l":19.27,"n":114,"o":19.29,"t":"2026-09-28T16:45:00Z","v":6469,"vw":19.282995},{"c":19.31,"h":19.32,"l":19.28,"n":58,"o":19.3,"t":"2026-09-28T17:00:00Z","v":2790,"vw":19.297808},{"c":19.295,"h":19.335,"l":19.295,"n":98,"o":19.305,"t":"2026-09-28T17:15:00Z","v":4498,"vw":19.310404},{"c":19.33,"h":19.33,"l":19.3,"n":87,"o":19.3,"t":"2026-09-28T17:30:00Z","v":5561,"vw":19.316556},{"c":19.335,"h":19.36,"l":19.335,"n":194,"o":19.34,"t":"2026-09-28T17:45:00Z","v":9884,"vw":19.343192},{"c":19.31,"h":19.34,"l":19.31,"n":44,"o":19.34,"t":"2026-09-28T18:00:00Z","v":1583,"vw":19.332666},{"c":19.27,"h":19.295,"l":19.27,"n":77,"o":19.29,"t":"2026-09-28T18:15:00Z","v":3611,"vw":19.285159},{"c":19.3,"h":19.31,"l":19.26,"n":119,"o":19.27,"t":"2026-09-28T18:30:00Z","v":8339,"vw":19.280294},{"c":19.29,"h":19.31,"l":19.28,"n":169,"o":19.3,"t":"2026-09-28T18:45:00Z","v":6955,"vw":19.29428},{"c":19.2801,"h":19.31,"l":19.27,"n":72,"o":19.31,"t":"2026-09-28T19:00:00Z","v":3565,"vw":19.282921},{"c":19.28,"h":19.29,"l":19.27,"n":138,"o":19.275,"t":"2026-09-28T19:15:00Z","v":5003,"vw":19.279323},{"c":19.286,"h":19.3,"l":19.26,"n":191,"o":19.29,"t":"2026-09-28T19:30:00Z","v":11139,"vw":19.279636},{"c":19.265,"h":19.28,"l":19.25,"n":423,"o":19.28,"t":"2026-09-28T19:45:00Z","v":18709,"vw":19.265202},{"c":19.2321,"h":19.26,"l":19.2321,"n":10,"o":19.26,"t":"2026-09-28T20:00:00Z","v":6677,"vw":19.25954},{"c":19.26,"h":19.26,"l":19.26,"n":6,"o":19.26,"t":"2026-09-29T13:15:00Z","v":300,"vw":19.26},{"c":19.52,"h":19.52,"l":19.31,"n":127,"o":19.32,"t":"2026-09-29T13:30:00Z","v":8444,"vw":19.365395},{"c":19.5568,"h":19.65,"l":19.55,"n":104,"o":19.56,"t":"2026-09-29T13:45:00Z","v":8949,"vw":19.611109},{"c":19.56,"h":19.56,"l":19.53,"n":26,"o":19.5305,"t":"2026-09-29T14:00:00Z","v":2323,"vw":19.542735},{"c":19.55,"h":19.605,"l":19.53,"n":40,"o":19.59,"t":"2026-09-29T14:15:00Z","v":1969,"vw":19.572127},{"c":19.48,"h":19.57,"l":19.47,"n":97,"o":19.57,"t":"2026-09-29T14:30:00Z","v":6110,"vw":19.523298},{"c":19.51,"h":19.53,"l":19.47,"n":71,"o":19.47,"t":"2026-09-29T14:45:00Z","v":4169,"vw":19.49739},{"c":19.49,"h":19.51,"l":19.47,"n":59,"o":19.51,"t":"2026-09-29T15:00:00Z","v":3002,"vw":19.488352},{"c":19.42,"h":19.5,"l":19.42,"n":157,"o":19.4901,"t":"2026-09-29T15:15:00Z","v":6010,"vw":19.447962},{"c":19.4078,"h":19.435,"l":19.37,"n":168,"o":19.415,"t":"2026-09-29T15:30:00Z","v":18797,"vw":19.39108},{"c":19.355,"h":19.41,"l":19.34,"n":77,"o":19.3901,"t":"2026-09-29T15:45:00Z","v":5053,"vw":19.378371},{"c":19.35,"h":19.3799,"l":19.35,"n":61,"o":19.36,"t":"2026-09-29T16:00:00Z","v":3167,"vw":19.373454},{"c":19.395,"h":19.4,"l":19.34,"n":62,"o":19.34,"t":"2026-09-29T16:15:00Z","v":2466,"vw":19.360504},{"c":19.41,"h":19.43,"l":19.39,"n":85,"o":19.409,"t":"2026-09-29T16:30:00Z","v":9763,"vw":19.4105},{"c":19.37,"h":19.4,"l":19.36,"n":41,"o":19.4,"t":"2026-09-29T16:45:00Z","v":2825,"vw":19.369583},{"c":19.39,"h":19.39,"l":19.35,"n":61,"o":19.37,"t":"2026-09-29T17:00:00Z","v":3766,"vw":19.3667},{"c":19.38,"h":19.395,"l":19.3701,"n":41,"o":19.385,"t":"2026-09-29T17:15:00Z","v":2945,"vw":19.380196},{"c":19.36,"h":19.385,"l":19.36,"n":52,"o":19.38,"t":"2026-09-29T17:30:00Z","v":2432,"vw":19.376154},{"c":19.33,"h":19.36,"l":19.325,"n":115,"o":19.36,"t":"2026-09-29T17:45:00Z","v":3000,"vw":19.340942},{"c":19.34,"h":19.385,"l":19.34,"n":130,"o":19.35,"t":"2026-09-29T18:00:00Z","v":5895,"vw":19.357664},{"c":19.365,"h":19.365,"l":19.335,"n":77,"o":19.335,"t":"2026-09-29T18:15:00Z","v":3080,"vw":19.347469},{"c":19.39,"h":19.39,"l":19.345,"n":72,"o":19.37,"t":"2026-09-29T18:30:00Z","v":3697,"vw":19.360831},{"c":19.3851,"h":19.3851,"l":19.37,"n":32,"o":19.37,"t":"2026-09-29T18:45:00Z","v":1000,"vw":19.37502},{"c":19.425,"h":19.425,"l":19.395,"n":119,"o":19.395,"t":"2026-09-29T19:00:00Z","v":4760,"vw":19.405961},{"c":19.445,"h":19.45,"l":19.425,"n":125,"o":19.425,"t":"2026-09-29T19:15:00Z","v":4586,"vw":19.444011},{"c":19.475,"h":19.48,"l":19.45,"n":269,"o":19.45,"t":"2026-09-29T19:30:00Z","v":7494,"vw":19.470561},{"c":19.43,"h":19.48,"l":19.41,"n":439,"o":19.48,"t":"2026-09-29T19:45:00Z","v":15018,"vw":19.449962},{"c":19.43,"h":19.43,"l":19.43,"n":9,"o":19.43,"t":"2026-09-29T20:00:00Z","v":6854,"vw":19.43},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-09-30T12:30:00Z","v":132,"vw":19.44},{"c":19.4271,"h":19.49,"l":19.36,"n":116,"o":19.47,"t":"2026-09-30T13:30:00Z","v":10549,"vw":19.44853},{"c":19.415,"h":19.415,"l":19.415,"n":10,"o":19.415,"t":"2026-09-30T13:45:00Z","v":312,"vw":19.415},{"c":19.49,"h":19.5,"l":19.45,"n":82,"o":19.47,"t":"2026-09-30T14:00:00Z","v":3591,"vw":19.472381},{"c":19.46,"h":19.5,"l":19.46,"n":56,"o":19.49,"t":"2026-09-30T14:15:00Z","v":2594,"vw":19.477824},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-09-30T14:30:00Z","v":525,"vw":19.425},{"c":19.415,"h":19.47,"l":19.4,"n":128,"o":19.4,"t":"2026-09-30T14:45:00Z","v":10677,"vw":19.429256},{"c":19.4,"h":19.4,"l":19.385,"n":29,"o":19.4,"t":"2026-09-30T15:00:00Z","v":5489,"vw":19.399411},{"c":19.355,"h":19.42,"l":19.355,"n":44,"o":19.365,"t":"2026-09-30T15:15:00Z","v":4705,"vw":19.384804},{"c":19.4,"h":19.4,"l":19.35,"n":128,"o":19.36,"t":"2026-09-30T15:30:00Z","v":7061,"vw":19.368403},{"c":19.295,"h":19.375,"l":19.2902,"n":53,"o":19.37,"t":"2026-09-30T15:45:00Z","v":3345,"vw":19.322348},{"c":19.36,"h":19.38,"l":19.31,"n":35,"o":19.31,"t":"2026-09-30T16:00:00Z","v":1948,"vw":19.338807},{"c":19.36,"h":19.365,"l":19.33,"n":85,"o":19.34,"t":"2026-09-30T16:15:00Z","v":4426,"vw":19.349306},{"c":19.4,"h":19.4162,"l":19.36,"n":39,"o":19.36,"t":"2026-09-30T16:30:00Z","v":1625,"vw":19.387861},{"c":19.4,"h":19.4,"l":19.38,"n":45,"o":19.386,"t":"2026-09-30T16:45:00Z","v":2934,"vw":19.384589},{"c":19.3758,"h":19.407,"l":19.3758,"n":58,"o":19.407,"t":"2026-09-30T17:00:00Z","v":4515,"vw":19.393156},{"c":19.3001,"h":19.37,"l":19.3001,"n":70,"o":19.37,"t":"2026-09-30T17:15:00Z","v":2671,"vw":19.326793},{"c":19.315,"h":19.34,"l":19.305,"n":46,"o":19.305,"t":"2026-09-30T17:30:00Z","v":1582,"vw":19.3185},{"c":19.31,"h":19.32,"l":19.31,"n":22,"o":19.32,"t":"2026-09-30T17:45:00Z","v":477,"vw":19.313333},{"c":19.29,"h":19.32,"l":19.29,"n":84,"o":19.32,"t":"2026-09-30T18:00:00Z","v":2450,"vw":19.3075},{"c":19.29,"h":19.29,"l":19.29,"n":33,"o":19.29,"t":"2026-09-30T18:15:00Z","v":1861,"vw":19.29},{"c":19.29,"h":19.3,"l":19.285,"n":26,"o":19.3,"t":"2026-09-30T18:30:00Z","v":2719,"vw":19.288072},{"c":19.36,"h":19.36,"l":19.32,"n":104,"o":19.32,"t":"2026-09-30T18:45:00Z","v":3735,"vw":19.324834},{"c":19.32,"h":19.36,"l":19.32,"n":54,"o":19.36,"t":"2026-09-30T19:00:00Z","v":1220,"vw":19.344112},{"c":19.31,"h":19.325,"l":19.31,"n":91,"o":19.32,"t":"2026-09-30T19:15:00Z","v":4244,"vw":19.317148},{"c":19.265,"h":19.31,"l":19.26,"n":140,"o":19.31,"t":"2026-09-30T19:30:00Z","v":5468,"vw":19.286633},{"c":19.27,"h":19.28,"l":19.18,"n":694,"o":19.28,"t":"2026-09-30T19:45:00Z","v":36380,"vw":19.232577},{"c":19.23,"h":19.23,"l":19.23,"n":9,"o":19.23,"t":"2026-09-30T20:00:00Z","v":23368,"vw":19.23},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-09-30T20:45:00Z","v":890,"vw":19.61},{"c":19.06,"h":19.07,"l":19.06,"n":9,"o":19.07,"t":"2026-09-30T22:45:00Z","v":346,"vw":19.065},{"c":19.3,"h":19.3,"l":19.23,"n":6,"o":19.23,"t":"2026-10-01T08:00:00Z","v":693,"vw":19.244344},{"c":19.418,"h":19.418,"l":19.418,"n":1,"o":19.418,"t":"2026-10-01T11:30:00Z","v":100,"vw":19.418},{"c":19.265,"h":19.34,"l":19.14,"n":123,"o":19.23,"t":"2026-10-01T13:30:00Z","v":13012,"vw":19.185578},{"c":19.16,"h":19.275,"l":19.16,"n":78,"o":19.275,"t":"2026-10-01T13:45:00Z","v":3845,"vw":19.207163},{"c":19.24,"h":19.2914,"l":19.15,"n":58,"o":19.16,"t":"2026-10-01T14:00:00Z","v":5198,"vw":19.224046},{"c":19.225,"h":19.27,"l":19.21,"n":26,"o":19.26,"t":"2026-10-01T14:15:00Z","v":1349,"vw":19.2235},{"c":19.25,"h":19.27,"l":19.21,"n":107,"o":19.21,"t":"2026-10-01T14:30:00Z","v":4047,"vw":19.246645},{"c":19.21,"h":19.24,"l":19.21,"n":51,"o":19.24,"t":"2026-10-01T14:45:00Z","v":2366,"vw":19.225328},{"c":19.15,"h":19.19,"l":19.15,"n":90,"o":19.19,"t":"2026-10-01T15:00:00Z","v":4150,"vw":19.160135},{"c":19.185,"h":19.1943,"l":19.14,"n":96,"o":19.14,"t":"2026-10-01T15:15:00Z","v":5713,"vw":19.163992},{"c":19.19,"h":19.2197,"l":19.14,"n":149,"o":19.17,"t":"2026-10-01T15:30:00Z","v":7542,"vw":19.196586},{"c":19.22,"h":19.25,"l":19.175,"n":69,"o":19.18,"t":"2026-10-01T15:45:00Z","v":3246,"vw":19.214057},{"c":19.215,"h":19.235,"l":19.215,"n":80,"o":19.2252,"t":"2026-10-01T16:00:00Z","v":2275,"vw":19.227643},{"c":19.22,"h":19.22,"l":19.2,"n":47,"o":19.21,"t":"2026-10-01T16:15:00Z","v":1256,"vw":19.207143},{"c":19.2401,"h":19.26,"l":19.23,"n":78,"o":19.23,"t":"2026-10-01T16:30:00Z","v":2857,"vw":19.249073},{"c":19.27,"h":19.27,"l":19.26,"n":24,"o":19.26,"t":"2026-10-01T16:45:00Z","v":1154,"vw":19.265},{"c":19.215,"h":19.215,"l":19.21,"n":28,"o":19.21,"t":"2026-10-01T17:00:00Z","v":1102,"vw":19.210714},{"c":19.295,"h":19.295,"l":19.24,"n":79,"o":19.24,"t":"2026-10-01T17:15:00Z","v":6704,"vw":19.261464},{"c":19.34,"h":19.35,"l":19.31,"n":114,"o":19.32,"t":"2026-10-01T17:30:00Z","v":10991,"vw":19.320116},{"c":19.36,"h":19.36,"l":19.34,"n":15,"o":19.36,"t":"2026-10-01T17:45:00Z","v":891,"vw":19.35705},{"c":19.37,"h":19.37,"l":19.33,"n":91,"o":19.34,"t":"2026-10-01T18:00:00Z","v":4026,"vw":19.346539},{"c":19.36,"h":19.37,"l":19.35,"n":101,"o":19.365,"t":"2026-10-01T18:15:00Z","v":4636,"vw":19.359166},{"c":19.3301,"h":19.38,"l":19.33,"n":101,"o":19.35,"t":"2026-10-01T18:30:00Z","v":6779,"vw":19.350354},{"c":19.368,"h":19.385,"l":19.34,"n":117,"o":19.34,"t":"2026-10-01T18:45:00Z","v":5772,"vw":19.356466},{"c":19.375,"h":19.375,"l":19.35,"n":124,"o":19.36,"t":"2026-10-01T19:00:00Z","v":6948,"vw":19.365397},{"c":19.41,"h":19.415,"l":19.37,"n":119,"o":19.38,"t":"2026-10-01T19:15:00Z","v":4808,"vw":19.4005},{"c":19.43,"h":19.46,"l":19.41,"n":224,"o":19.41,"t":"2026-10-01T19:30:00Z","v":10629,"vw":19.432406},{"c":19.4,"h":19.43,"l":19.39,"n":636,"o":19.42,"t":"2026-10-01T19:45:00Z","v":32510,"vw":19.404688},{"c":19.41,"h":19.41,"l":19.41,"n":7,"o":19.41,"t":"2026-10-01T20:00:00Z","v":5813,"vw":19.41},{"c":19.4195,"h":19.42,"l":19.41,"n":15,"o":19.42,"t":"2026-10-01T20:15:00Z","v":2137,"vw":19.418845},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-02T09:00:00Z","v":143,"vw":19.34},{"c":19.557,"h":19.557,"l":19.557,"n":1,"o":19.557,"t":"2026-10-02T12:30:00Z","v":100,"vw":19.557},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-02T13:15:00Z","v":101,"vw":19.41},{"c":19.4,"h":19.54,"l":19.38,"n":92,"o":19.47,"t":"2026-10-02T13:30:00Z","v":4711,"vw":19.47043},{"c":19.16,"h":19.355,"l":19.16,"n":61,"o":19.34,"t":"2026-10-02T13:45:00Z","v":4486,"vw":19.273991},{"c":19.25,"h":19.28,"l":19.11,"n":180,"o":19.16,"t":"2026-10-02T14:00:00Z","v":17417,"vw":19.197229},{"c":19.22,"h":19.27,"l":19.22,"n":39,"o":19.26,"t":"2026-10-02T14:15:00Z","v":2073,"vw":19.245521},{"c":19.375,"h":19.4499,"l":19.255,"n":59,"o":19.255,"t":"2026-10-02T14:30:00Z","v":2620,"vw":19.316336},{"c":19.29,"h":19.44,"l":19.29,"n":13,"o":19.44,"t":"2026-10-02T14:45:00Z","v":2233,"vw":19.363544},{"c":19.205,"h":19.335,"l":19.19,"n":62,"o":19.23,"t":"2026-10-02T15:00:00Z","v":3590,"vw":19.228759},{"c":19.16,"h":19.23,"l":19.13,"n":120,"o":19.23,"t":"2026-10-02T15:15:00Z","v":8708,"vw":19.174189},{"c":19.13,"h":19.19,"l":19.12,"n":178,"o":19.17,"t":"2026-10-02T15:30:00Z","v":11100,"vw":19.146367},{"c":19.145,"h":19.145,"l":19.12,"n":64,"o":19.14,"t":"2026-10-02T15:45:00Z","v":3155,"vw":19.1302},{"c":19.18,"h":19.18,"l":19.1473,"n":54,"o":19.16,"t":"2026-10-02T16:00:00Z","v":3574,"vw":19.164465},{"c":19.18,"h":19.22,"l":19.1522,"n":64,"o":19.16,"t":"2026-10-02T16:15:00Z","v":3349,"vw":19.188049},{"c":19.15,"h":19.18,"l":19.15,"n":48,"o":19.165,"t":"2026-10-02T16:30:00Z","v":4389,"vw":19.168888},{"c":19.1613,"h":19.18,"l":19.155,"n":45,"o":19.17,"t":"2026-10-02T16:45:00Z","v":3336,"vw":19.165427},{"c":19.1271,"h":19.18,"l":19.1271,"n":38,"o":19.17,"t":"2026-10-02T17:00:00Z","v":1941,"vw":19.150625},{"c":19.1,"h":19.14,"l":19.1,"n":75,"o":19.12,"t":"2026-10-02T17:15:00Z","v":2798,"vw":19.122085},{"c":19.0901,"h":19.14,"l":19.0901,"n":58,"o":19.11,"t":"2026-10-02T17:30:00Z","v":3993,"vw":19.113795},{"c":19.16,"h":19.16,"l":19.1138,"n":27,"o":19.13,"t":"2026-10-02T17:45:00Z","v":1184,"vw":19.143587},{"c":19.13,"h":19.15,"l":19.12,"n":41,"o":19.12,"t":"2026-10-02T18:15:00Z","v":2210,"vw":19.132211},{"c":19.1895,"h":19.1895,"l":19.15,"n":35,"o":19.15,"t":"2026-10-02T18:30:00Z","v":1736,"vw":19.165909},{"c":19.2,"h":19.21,"l":19.14,"n":72,"o":19.14,"t":"2026-10-02T18:45:00Z","v":7575,"vw":19.200269},{"c":19.19,"h":19.205,"l":19.15,"n":84,"o":19.2,"t":"2026-10-02T19:00:00Z","v":9009,"vw":19.198837},{"c":19.22,"h":19.22,"l":19.19,"n":51,"o":19.19,"t":"2026-10-02T19:15:00Z","v":2856,"vw":19.200663},{"c":19.18,"h":19.205,"l":19.18,"n":162,"o":19.205,"t":"2026-10-02T19:30:00Z","v":6185,"vw":19.191168},{"c":19.15,"h":19.17,"l":19.1406,"n":509,"o":19.17,"t":"2026-10-02T19:45:00Z","v":24008,"vw":19.158071},{"c":19.15,"h":19.15,"l":19.15,"n":8,"o":19.15,"t":"2026-10-02T20:00:00Z","v":7025,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":12,"o":19.15,"t":"2026-10-05T13:15:00Z","v":468,"vw":19.15},{"c":19.2751,"h":19.4,"l":19.16,"n":156,"o":19.16,"t":"2026-10-05T13:30:00Z","v":12091,"vw":19.239947},{"c":19.23,"h":19.235,"l":19.23,"n":9,"o":19.235,"t":"2026-10-05T13:45:00Z","v":378,"vw":19.233333},{"c":19.24,"h":19.24,"l":19.15,"n":41,"o":19.21,"t":"2026-10-05T14:00:00Z","v":4373,"vw":19.194525},{"c":19.115,"h":19.21,"l":19.1,"n":80,"o":19.195,"t":"2026-10-05T14:15:00Z","v":9859,"vw":19.173201},{"c":19.165,"h":19.18,"l":19.1,"n":98,"o":19.11,"t":"2026-10-05T14:30:00Z","v":7799,"vw":19.13707},{"c":19.1666,"h":19.185,"l":19.16,"n":17,"o":19.16,"t":"2026-10-05T14:45:00Z","v":606,"vw":19.170794},{"c":19.17,"h":19.235,"l":19.17,"n":74,"o":19.21,"t":"2026-10-05T15:00:00Z","v":3927,"vw":19.216692},{"c":19.17,"h":19.18,"l":19.17,"n":12,"o":19.18,"t":"2026-10-05T15:15:00Z","v":808,"vw":19.17839},{"c":19.275,"h":19.275,"l":19.255,"n":23,"o":19.255,"t":"2026-10-05T15:30:00Z","v":1129,"vw":19.26375},{"c":19.295,"h":19.3,"l":19.27,"n":79,"o":19.275,"t":"2026-10-05T15:45:00Z","v":5445,"vw":19.283897},{"c":19.2701,"h":19.32,"l":19.27,"n":80,"o":19.27,"t":"2026-10-05T16:00:00Z","v":3438,"vw":19.278977},{"c":19.315,"h":19.315,"l":19.26,"n":71,"o":19.2856,"t":"2026-10-05T16:15:00Z","v":4283,"vw":19.283457},{"c":19.3,"h":19.325,"l":19.3,"n":39,"o":19.325,"t":"2026-10-05T16:30:00Z","v":2296,"vw":19.305635},{"c":19.2795,"h":19.32,"l":19.26,"n":114,"o":19.3,"t":"2026-10-05T16:45:00Z","v":10636,"vw":19.300943},{"c":19.25,"h":19.27,"l":19.25,"n":56,"o":19.27,"t":"2026-10-05T17:00:00Z","v":3583,"vw":19.257927},{"c":19.22,"h":19.27,"l":19.22,"n":26,"o":19.26,"t":"2026-10-05T17:15:00Z","v":2764,"vw":19.2424},{"c":19.2,"h":19.2,"l":19.18,"n":64,"o":19.19,"t":"2026-10-05T17:30:00Z","v":18781,"vw":19.190362},{"c":19.18,"h":19.22,"l":19.18,"n":35,"o":19.195,"t":"2026-10-05T17:45:00Z","v":956,"vw":19.199286},{"c":19.17,"h":19.22,"l":19.17,"n":78,"o":19.19,"t":"2026-10-05T18:00:00Z","v":5772,"vw":19.195209},{"c":19.16,"h":19.16,"l":19.155,"n":36,"o":19.16,"t":"2026-10-05T18:15:00Z","v":1059,"vw":19.158529},{"c":19.175,"h":19.1799,"l":19.16,"n":26,"o":19.1799,"t":"2026-10-05T18:30:00Z","v":1579,"vw":19.17445},{"c":19.2,"h":19.205,"l":19.17,"n":70,"o":19.175,"t":"2026-10-05T18:45:00Z","v":2676,"vw":19.184508},{"c":19.17,"h":19.19,"l":19.17,"n":43,"o":19.19,"t":"2026-10-05T19:00:00Z","v":1171,"vw":19.176231},{"c":19.13,"h":19.17,"l":19.13,"n":185,"o":19.17,"t":"2026-10-05T19:15:00Z","v":7771,"vw":19.152562},{"c":19.14,"h":19.14,"l":19.105,"n":281,"o":19.13,"t":"2026-10-05T19:30:00Z","v":8963,"vw":19.120472},{"c":19.1,"h":19.15,"l":19.1,"n":631,"o":19.13,"t":"2026-10-05T19:45:00Z","v":26470,"vw":19.12927},{"c":19.12,"h":19.12,"l":19.12,"n":9,"o":19.12,"t":"2026-10-05T20:00:00Z","v":4899,"vw":19.12},{"c":19.1983,"h":19.1983,"l":19.1983,"n":1,"o":19.1983,"t":"2026-10-05T21:15:00Z","v":150,"vw":19.1983},{"c":19.1999,"h":19.1999,"l":19.1999,"n":1,"o":19.1999,"t":"2026-10-05T21:30:00Z","v":165,"vw":19.1999},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-06T09:45:00Z","v":141,"vw":19.05},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-06T11:00:00Z","v":100,"vw":19.29},{"c":19.1,"h":19.155,"l":19.05,"n":101,"o":19.14,"t":"2026-10-06T13:30:00Z","v":11660,"vw":19.110424},{"c":19.1,"h":19.115,"l":19.05,"n":63,"o":19.05,"t":"2026-10-06T13:45:00Z","v":4506,"vw":19.090628},{"c":19.07,"h":19.12,"l":19.05,"n":145,"o":19.12,"t":"2026-10-06T14:00:00Z","v":7280,"vw":19.077646},{"c":19.02,"h":19.075,"l":18.97,"n":182,"o":19.075,"t":"2026-10-06T14:15:00Z","v":12274,"vw":19.002234},{"c":19.03,"h":19.1083,"l":19.01,"n":33,"o":19.03,"t":"2026-10-06T14:30:00Z","v":5168,"vw":19.067315},{"c":19.03,"h":19.04,"l":19.0103,"n":52,"o":19.03,"t":"2026-10-06T14:45:00Z","v":2536,"vw":19.028511},{"c":19.08,"h":19.099,"l":19.04,"n":65,"o":19.06,"t":"2026-10-06T15:00:00Z","v":3361,"vw":19.069628},{"c":19.08,"h":19.1,"l":19.0564,"n":22,"o":19.085,"t":"2026-10-06T15:15:00Z","v":3235,"vw":19.078017},{"c":19.1,"h":19.11,"l":19.05,"n":87,"o":19.05,"t":"2026-10-06T15:30:00Z","v":4149,"vw":19.072398},{"c":19.065,"h":19.085,"l":19.065,"n":61,"o":19.08,"t":"2026-10-06T15:45:00Z","v":1971,"vw":19.072586},{"c":19.055,"h":19.08,"l":19.05,"n":80,"o":19.08,"t":"2026-10-06T16:00:00Z","v":4176,"vw":19.060498},{"c":19.02,"h":19.0698,"l":19.0139,"n":56,"o":19.0698,"t":"2026-10-06T16:15:00Z","v":1764,"vw":19.034308},{"c":19.0499,"h":19.0499,"l":19.025,"n":50,"o":19.0299,"t":"2026-10-06T16:30:00Z","v":2272,"vw":19.033206},{"c":19.01,"h":19.03,"l":19,"n":94,"o":19.01,"t":"2026-10-06T16:45:00Z","v":5413,"vw":19.015357},{"c":18.98,"h":19,"l":18.97,"n":84,"o":19,"t":"2026-10-06T17:00:00Z","v":8733,"vw":18.988682},{"c":18.91,"h":18.98,"l":18.91,"n":154,"o":18.98,"t":"2026-10-06T17:15:00Z","v":7710,"vw":18.934762},{"c":18.91,"h":18.9199,"l":18.9,"n":52,"o":18.91,"t":"2026-10-06T17:30:00Z","v":1612,"vw":18.907502},{"c":18.885,"h":18.93,"l":18.885,"n":119,"o":18.91,"t":"2026-10-06T17:45:00Z","v":8171,"vw":18.90534},{"c":18.87,"h":18.885,"l":18.87,"n":30,"o":18.885,"t":"2026-10-06T18:00:00Z","v":649,"vw":18.875556},{"c":18.84,"h":18.85,"l":18.8301,"n":117,"o":18.85,"t":"2026-10-06T18:15:00Z","v":4894,"vw":18.845307},{"c":18.86,"h":18.87,"l":18.85,"n":95,"o":18.85,"t":"2026-10-06T18:30:00Z","v":4883,"vw":18.857324},{"c":18.86,"h":18.87,"l":18.8501,"n":66,"o":18.8647,"t":"2026-10-06T18:45:00Z","v":2940,"vw":18.858217},{"c":18.85,"h":18.8896,"l":18.85,"n":109,"o":18.86,"t":"2026-10-06T19:00:00Z","v":6354,"vw":18.87057},{"c":18.88,"h":18.88,"l":18.825,"n":127,"o":18.83,"t":"2026-10-06T19:15:00Z","v":8030,"vw":18.851144},{"c":18.86,"h":18.88,"l":18.85,"n":85,"o":18.87,"t":"2026-10-06T19:30:00Z","v":4377,"vw":18.862673},{"c":18.86,"h":18.87,"l":18.815,"n":423,"o":18.86,"t":"2026-10-06T19:45:00Z","v":23266,"vw":18.848251},{"c":18.85,"h":18.85,"l":18.85,"n":10,"o":18.85,"t":"2026-10-06T20:00:00Z","v":9126,"vw":18.85},{"c":18.8,"h":18.81,"l":18.8,"n":8,"o":18.81,"t":"2026-10-07T11:30:00Z","v":1363,"vw":18.803965},{"c":18.5984,"h":18.79,"l":18.47,"n":328,"o":18.79,"t":"2026-10-07T13:30:00Z","v":37650,"vw":18.628228},{"c":18.56,"h":18.58,"l":18.4539,"n":105,"o":18.505,"t":"2026-10-07T13:45:00Z","v":12329,"vw":18.520662},{"c":18.61,"h":18.619,"l":18.5348,"n":47,"o":18.55,"t":"2026-10-07T14:00:00Z","v":4111,"vw":18.594363},{"c":18.62,"h":18.65,"l":18.59,"n":58,"o":18.63,"t":"2026-10-07T14:15:00Z","v":7432,"vw":18.631411},{"c":18.6015,"h":18.6015,"l":18.56,"n":23,"o":18.57,"t":"2026-10-07T14:30:00Z","v":1639,"vw":18.584009},{"c":18.64,"h":18.7,"l":18.515,"n":157,"o":18.605,"t":"2026-10-07T14:45:00Z","v":8876,"vw":18.599882},{"c":18.6,"h":18.63,"l":18.6,"n":171,"o":18.63,"t":"2026-10-07T15:00:00Z","v":9452,"vw":18.611723},{"c":18.565,"h":18.6,"l":18.56,"n":89,"o":18.6,"t":"2026-10-07T15:15:00Z","v":6174,"vw":18.573105},{"c":18.58,"h":18.59,"l":18.55,"n":121,"o":18.57,"t":"2026-10-07T15:30:00Z","v":4476,"vw":18.573071},{"c":18.61,"h":18.61,"l":18.585,"n":59,"o":18.59,"t":"2026-10-07T15:45:00Z","v":2269,"vw":18.590886},{"c":18.57,"h":18.58,"l":18.56,"n":52,"o":18.58,"t":"2026-10-07T16:00:00Z","v":2146,"vw":18.565314},{"c":18.63,"h":18.63,"l":18.553,"n":38,"o":18.553,"t":"2026-10-07T16:15:00Z","v":2116,"vw":18.575465},{"c":18.57,"h":18.615,"l":18.57,"n":13,"o":18.615,"t":"2026-10-07T16:30:00Z","v":1336,"vw":18.588462},{"c":18.535,"h":18.57,"l":18.535,"n":49,"o":18.57,"t":"2026-10-07T16:45:00Z","v":2865,"vw":18.56003},{"c":18.58,"h":18.58,"l":18.54,"n":64,"o":18.54,"t":"2026-10-07T17:00:00Z","v":3649,"vw":18.552824},{"c":18.55,"h":18.6099,"l":18.55,"n":99,"o":18.58,"t":"2026-10-07T17:15:00Z","v":6703,"vw":18.593288},{"c":18.595,"h":18.6,"l":18.565,"n":111,"o":18.565,"t":"2026-10-07T17:30:00Z","v":4806,"vw":18.579559},{"c":18.61,"h":18.66,"l":18.61,"n":106,"o":18.62,"t":"2026-10-07T17:45:00Z","v":3882,"vw":18.637567},{"c":18.63,"h":18.63,"l":18.6,"n":59,"o":18.61,"t":"2026-10-07T18:00:00Z","v":1536,"vw":18.618809},{"c":18.61,"h":18.61,"l":18.6,"n":8,"o":18.6,"t":"2026-10-07T18:15:00Z","v":664,"vw":18.608333},{"c":18.665,"h":18.6931,"l":18.62,"n":71,"o":18.62,"t":"2026-10-07T18:30:00Z","v":2932,"vw":18.66832},{"c":18.74,"h":18.74,"l":18.68,"n":70,"o":18.7,"t":"2026-10-07T18:45:00Z","v":5879,"vw":18.700865},{"c":18.705,"h":18.71,"l":18.7,"n":23,"o":18.7,"t":"2026-10-07T19:00:00Z","v":891,"vw":18.705},{"c":18.66,"h":18.69,"l":18.64,"n":99,"o":18.69,"t":"2026-10-07T19:15:00Z","v":6132,"vw":18.677646},{"c":18.66,"h":18.71,"l":18.62,"n":272,"o":18.65,"t":"2026-10-07T19:30:00Z","v":24340,"vw":18.679863},{"c":18.73,"h":18.73,"l":18.65,"n":351,"o":18.675,"t":"2026-10-07T19:45:00Z","v":20770,"vw":18.692087},{"c":18.72,"h":18.72,"l":18.72,"n":12,"o":18.72,"t":"2026-10-07T20:00:00Z","v":9107,"vw":18.72},{"c":18.8,"h":18.965,"l":18.61,"n":91,"o":18.69,"t":"2026-10-08T13:30:00Z","v":13423,"vw":18.710975},{"c":18.855,"h":18.9,"l":18.82,"n":17,"o":18.82,"t":"2026-10-08T13:45:00Z","v":901,"vw":18.878594},{"c":18.8,"h":18.895,"l":18.8,"n":69,"o":18.855,"t":"2026-10-08T14:00:00Z","v":6849,"vw":18.829695},{"c":18.79,"h":18.82,"l":18.79,"n":38,"o":18.82,"t":"2026-10-08T14:15:00Z","v":6436,"vw":18.81845},{"c":18.79,"h":18.84,"l":18.785,"n":54,"o":18.785,"t":"2026-10-08T14:30:00Z","v":15703,"vw":18.818816},{"c":18.785,"h":18.8084,"l":18.77,"n":73,"o":18.77,"t":"2026-10-08T14:45:00Z","v":5269,"vw":18.79464},{"c":18.765,"h":18.79,"l":18.75,"n":51,"o":18.79,"t":"2026-10-08T15:00:00Z","v":3439,"vw":18.763397},{"c":18.71,"h":18.75,"l":18.69,"n":74,"o":18.75,"t":"2026-10-08T15:15:00Z","v":8567,"vw":18.71562},{"c":18.67,"h":18.6978,"l":18.65,"n":80,"o":18.6978,"t":"2026-10-08T15:30:00Z","v":7721,"vw":18.661695},{"c":18.67,"h":18.7,"l":18.66,"n":85,"o":18.6725,"t":"2026-10-08T15:45:00Z","v":2953,"vw":18.676247},{"c":18.72,"h":18.725,"l":18.6964,"n":40,"o":18.6964,"t":"2026-10-08T16:00:00Z","v":2080,"vw":18.710028},{"c":18.72,"h":18.79,"l":18.72,"n":49,"o":18.75,"t":"2026-10-08T16:15:00Z","v":5031,"vw":18.760452},{"c":18.8,"h":18.805,"l":18.705,"n":110,"o":18.71,"t":"2026-10-08T16:45:00Z","v":7030,"vw":18.744897},{"c":18.78,"h":18.78,"l":18.73,"n":94,"o":18.77,"t":"2026-10-08T17:00:00Z","v":3180,"vw":18.756448},{"c":18.81,"h":18.85,"l":18.8,"n":44,"o":18.8,"t":"2026-10-08T17:15:00Z","v":3839,"vw":18.824429},{"c":18.93,"h":18.93,"l":18.83,"n":111,"o":18.83,"t":"2026-10-08T17:30:00Z","v":9912,"vw":18.86221},{"c":18.91,"h":18.93,"l":18.895,"n":50,"o":18.93,"t":"2026-10-08T17:45:00Z","v":3194,"vw":18.917328},{"c":18.915,"h":18.93,"l":18.8745,"n":104,"o":18.91,"t":"2026-10-08T18:00:00Z","v":8634,"vw":18.910873},{"c":18.9,"h":18.9,"l":18.88,"n":47,"o":18.9,"t":"2026-10-08T18:15:00Z","v":1553,"vw":18.892519},{"c":18.91,"h":18.915,"l":18.84,"n":49,"o":18.88,"t":"2026-10-08T18:30:00Z","v":2794,"vw":18.8898},{"c":18.94,"h":18.94,"l":18.9,"n":87,"o":18.939,"t":"2026-10-08T18:45:00Z","v":5673,"vw":18.932991},{"c":18.95,"h":18.95,"l":18.91,"n":80,"o":18.94,"t":"2026-10-08T19:00:00Z","v":1977,"vw":18.93305},{"c":18.93,"h":18.97,"l":18.93,"n":113,"o":18.9515,"t":"2026-10-08T19:15:00Z","v":6313,"vw":18.954331},{"c":18.96,"h":18.9625,"l":18.91,"n":239,"o":18.94,"t":"2026-10-08T19:30:00Z","v":7507,"vw":18.944362},{"c":19.01,"h":19.01,"l":18.96,"n":488,"o":18.96,"t":"2026-10-08T19:45:00Z","v":24937,"vw":18.988304},{"c":18.99,"h":18.99,"l":18.99,"n":9,"o":18.99,"t":"2026-10-08T20:00:00Z","v":6355,"vw":18.99},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-09T12:00:00Z","v":100,"vw":18.7},{"c":19.03,"h":19.03,"l":19.01,"n":50,"o":19.01,"t":"2026-10-09T13:30:00Z","v":1261,"vw":19.020897},{"c":19.09,"h":19.09,"l":18.89,"n":20,"o":19.01,"t":"2026-10-09T13:45:00Z","v":2206,"vw":19.017605},{"c":18.94,"h":18.96,"l":18.88,"n":49,"o":18.92,"t":"2026-10-09T14:00:00Z","v":4195,"vw":18.906814},{"c":18.945,"h":18.995,"l":18.93,"n":18,"o":18.93,"t":"2026-10-09T14:15:00Z","v":1036,"vw":18.952011},{"c":18.89,"h":18.8975,"l":18.83,"n":25,"o":18.89,"t":"2026-10-09T14:30:00Z","v":1506,"vw":18.870217},{"c":18.91,"h":18.9341,"l":18.835,"n":53,"o":18.87,"t":"2026-10-09T14:45:00Z","v":4223,"vw":18.876559},{"c":18.855,"h":18.93,"l":18.84,"n":55,"o":18.84,"t":"2026-10-09T15:00:00Z","v":3783,"vw":18.88943},{"c":18.92,"h":18.94,"l":18.86,"n":40,"o":18.87,"t":"2026-10-09T15:15:00Z","v":1917,"vw":18.905618},{"c":18.935,"h":18.94,"l":18.89,"n":39,"o":18.895,"t":"2026-10-09T15:30:00Z","v":2306,"vw":18.911369},{"c":18.96,"h":18.96,"l":18.935,"n":27,"o":18.945,"t":"2026-10-09T15:45:00Z","v":2377,"vw":18.944991},{"c":18.955,"h":18.98,"l":18.955,"n":40,"o":18.96,"t":"2026-10-09T16:00:00Z","v":2719,"vw":18.962096},{"c":18.9744,"h":18.98,"l":18.96,"n":37,"o":18.98,"t":"2026-10-09T16:15:00Z","v":1294,"vw":18.975077},{"c":19.01,"h":19.0236,"l":18.98,"n":62,"o":18.987,"t":"2026-10-09T16:30:00Z","v":1909,"vw":18.993387},{"c":19,"h":19,"l":18.992,"n":23,"o":18.992,"t":"2026-10-09T16:45:00Z","v":1045,"vw":18.996757},{"c":18.95,"h":19,"l":18.95,"n":29,"o":19,"t":"2026-10-09T17:00:00Z","v":5060,"vw":18.964854},{"c":18.92,"h":18.92,"l":18.9,"n":12,"o":18.9,"t":"2026-10-09T17:15:00Z","v":574,"vw":18.912},{"c":18.9386,"h":18.9386,"l":18.92,"n":22,"o":18.92,"t":"2026-10-09T17:30:00Z","v":769,"vw":18.933329},{"c":18.89,"h":18.93,"l":18.89,"n":41,"o":18.93,"t":"2026-10-09T17:45:00Z","v":1434,"vw":18.9075},{"c":18.845,"h":18.88,"l":18.845,"n":54,"o":18.879,"t":"2026-10-09T18:00:00Z","v":2183,"vw":18.865814},{"c":18.83,"h":18.84,"l":18.825,"n":53,"o":18.83,"t":"2026-10-09T18:15:00Z","v":1608,"vw":18.829956},{"c":18.875,"h":18.89,"l":18.83,"n":108,"o":18.83,"t":"2026-10-09T18:30:00Z","v":7903,"vw":18.86697},{"c":18.86,"h":18.88,"l":18.86,"n":37,"o":18.86,"t":"2026-10-09T18:45:00Z","v":1481,"vw":18.865681},{"c":18.89,"h":18.89,"l":18.86,"n":39,"o":18.86,"t":"2026-10-09T19:00:00Z","v":2024,"vw":18.872905},{"c":18.875,"h":18.88,"l":18.87,"n":33,"o":18.88,"t":"2026-10-09T19:15:00Z","v":1290,"vw":18.873425},{"c":18.84,"h":18.87,"l":18.825,"n":108,"o":18.87,"t":"2026-10-09T19:30:00Z","v":6525,"vw":18.849469},{"c":18.85,"h":18.86,"l":18.8,"n":341,"o":18.84,"t":"2026-10-09T19:45:00Z","v":20877,"vw":18.831754},{"c":18.81,"h":18.81,"l":18.81,"n":12,"o":18.81,"t":"2026-10-09T20:00:00Z","v":5254,"vw":18.81},{"c":18.785,"h":18.89,"l":18.7,"n":110,"o":18.88,"t":"2026-10-12T13:30:00Z","v":12214,"vw":18.797438},{"c":18.888,"h":18.888,"l":18.69,"n":51,"o":18.78,"t":"2026-10-12T13:45:00Z","v":5620,"vw":18.779838},{"c":18.795,"h":18.9301,"l":18.795,"n":26,"o":18.825,"t":"2026-10-12T14:00:00Z","v":4711,"vw":18.835429},{"c":18.875,"h":18.875,"l":18.875,"n":5,"o":18.875,"t":"2026-10-12T14:15:00Z","v":425,"vw":18.875},{"c":18.915,"h":18.93,"l":18.915,"n":20,"o":18.93,"t":"2026-10-12T14:30:00Z","v":738,"vw":18.9225},{"c":18.975,"h":18.975,"l":18.91,"n":51,"o":18.92,"t":"2026-10-12T14:45:00Z","v":2561,"vw":18.935588},{"c":18.94,"h":18.99,"l":18.94,"n":23,"o":18.975,"t":"2026-10-12T15:00:00Z","v":1004,"vw":18.967152},{"c":19,"h":19,"l":19,"n":18,"o":19,"t":"2026-10-12T15:15:00Z","v":1002,"vw":19},{"c":19.03,"h":19.03,"l":19.03,"n":6,"o":19.03,"t":"2026-10-12T15:30:00Z","v":183,"vw":19.03},{"c":19.03,"h":19.035,"l":18.98,"n":21,"o":19.01,"t":"2026-10-12T15:45:00Z","v":2816,"vw":18.990546},{"c":19.055,"h":19.07,"l":19.03,"n":48,"o":19.03,"t":"2026-10-12T16:00:00Z","v":2607,"vw":19.042124},{"c":19.045,"h":19.06,"l":19.03,"n":123,"o":19.04,"t":"2026-10-12T16:15:00Z","v":8806,"vw":19.042536},{"c":19.085,"h":19.085,"l":19.045,"n":105,"o":19.045,"t":"2026-10-12T16:30:00Z","v":6272,"vw":19.069788},{"c":19.07,"h":19.08,"l":19.025,"n":79,"o":19.08,"t":"2026-10-12T16:45:00Z","v":5425,"vw":19.045234},{"c":19.1,"h":19.1,"l":19.09,"n":22,"o":19.09,"t":"2026-10-12T17:00:00Z","v":523,"vw":19.096633},{"c":19.06,"h":19.09,"l":19.06,"n":37,"o":19.09,"t":"2026-10-12T17:15:00Z","v":1770,"vw":19.07},{"c":19.03,"h":19.07,"l":19.03,"n":58,"o":19.055,"t":"2026-10-12T17:30:00Z","v":5203,"vw":19.050487},{"c":19.07,"h":19.075,"l":19.03,"n":80,"o":19.0525,"t":"2026-10-12T17:45:00Z","v":2969,"vw":19.056296},{"c":19.08,"h":19.09,"l":19.08,"n":24,"o":19.09,"t":"2026-10-12T18:00:00Z","v":1324,"vw":19.082031},{"c":19.05,"h":19.06,"l":19.05,"n":42,"o":19.06,"t":"2026-10-12T18:15:00Z","v":1684,"vw":19.05733},{"c":19.0507,"h":19.08,"l":19.05,"n":51,"o":19.05,"t":"2026-10-12T18:30:00Z","v":4768,"vw":19.05624},{"c":19.055,"h":19.09,"l":19.055,"n":72,"o":19.08,"t":"2026-10-12T18:45:00Z","v":7803,"vw":19.066104},{"c":19.06,"h":19.08,"l":19.06,"n":36,"o":19.07,"t":"2026-10-12T19:00:00Z","v":633,"vw":19.0725},{"c":19.06,"h":19.0834,"l":19.06,"n":68,"o":19.065,"t":"2026-10-12T19:15:00Z","v":2945,"vw":19.072406},{"c":19.05,"h":19.055,"l":19.03,"n":92,"o":19.05,"t":"2026-10-12T19:30:00Z","v":2221,"vw":19.045722},{"c":19.09,"h":19.09,"l":19.04,"n":520,"o":19.05,"t":"2026-10-12T19:45:00Z","v":23029,"vw":19.054727},{"c":19,"h":19.06,"l":19,"n":9,"o":19.06,"t":"2026-10-12T20:00:00Z","v":6147,"vw":19.058659},{"c":19.11,"h":19.15,"l":18.98,"n":72,"o":19.07,"t":"2026-10-13T13:30:00Z","v":5444,"vw":19.046998},{"c":18.99,"h":19,"l":18.92,"n":60,"o":18.95,"t":"2026-10-13T14:00:00Z","v":5008,"vw":18.954732},{"c":18.92,"h":18.96,"l":18.92,"n":6,"o":18.96,"t":"2026-10-13T14:15:00Z","v":326,"vw":18.933333},{"c":18.99,"h":18.99,"l":18.98,"n":7,"o":18.98,"t":"2026-10-13T14:30:00Z","v":341,"vw":18.983333},{"c":18.92,"h":19,"l":18.92,"n":41,"o":19,"t":"2026-10-13T14:45:00Z","v":2382,"vw":18.978746},{"c":18.97,"h":18.98,"l":18.97,"n":20,"o":18.97,"t":"2026-10-13T15:00:00Z","v":2882,"vw":18.972222},{"c":19.01,"h":19.02,"l":18.97,"n":72,"o":18.97,"t":"2026-10-13T15:15:00Z","v":9547,"vw":19.001545},{"c":19.025,"h":19.03,"l":19.015,"n":15,"o":19.015,"t":"2026-10-13T15:30:00Z","v":1167,"vw":19.023164},{"c":19.01,"h":19.02,"l":18.97,"n":110,"o":19,"t":"2026-10-13T15:45:00Z","v":7103,"vw":19.000655},{"c":19.03,"h":19.03,"l":18.995,"n":61,"o":19.01,"t":"2026-10-13T16:00:00Z","v":3311,"vw":19.012152},{"c":19.01,"h":19.04,"l":19.01,"n":50,"o":19.04,"t":"2026-10-13T16:15:00Z","v":3021,"vw":19.033615},{"c":19,"h":19.02,"l":18.985,"n":123,"o":19,"t":"2026-10-13T16:30:00Z","v":8896,"vw":19.003103},{"c":19.015,"h":19.015,"l":19.015,"n":3,"o":19.015,"t":"2026-10-13T16:45:00Z","v":1028,"vw":19.015},{"c":18.99,"h":19.0107,"l":18.975,"n":112,"o":19,"t":"2026-10-13T17:00:00Z","v":8874,"vw":18.998342},{"c":18.9801,"h":18.99,"l":18.9801,"n":22,"o":18.99,"t":"2026-10-13T17:15:00Z","v":1741,"vw":18.985427},{"c":18.945,"h":18.98,"l":18.945,"n":43,"o":18.97,"t":"2026-10-13T17:30:00Z","v":3243,"vw":18.958721},{"c":18.93,"h":18.95,"l":18.9,"n":75,"o":18.95,"t":"2026-10-13T17:45:00Z","v":4150,"vw":18.927611},{"c":18.98,"h":18.99,"l":18.915,"n":102,"o":18.9599,"t":"2026-10-13T18:00:00Z","v":8394,"vw":18.954336},{"c":18.96,"h":18.97,"l":18.9507,"n":40,"o":18.97,"t":"2026-10-13T18:15:00Z","v":2684,"vw":18.953675},{"c":18.975,"h":18.99,"l":18.965,"n":76,"o":18.965,"t":"2026-10-13T18:30:00Z","v":3694,"vw":18.979487},{"c":19.02,"h":19.02,"l":18.965,"n":65,"o":18.965,"t":"2026-10-13T18:45:00Z","v":3745,"vw":19.003118},{"c":19.055,"h":19.055,"l":19.02,"n":125,"o":19.02,"t":"2026-10-13T19:00:00Z","v":6349,"vw":19.031281},{"c":19.06,"h":19.06,"l":19.04,"n":81,"o":19.04,"t":"2026-10-13T19:15:00Z","v":3091,"vw":19.045162},{"c":19.08,"h":19.1,"l":19.06,"n":178,"o":19.06,"t":"2026-10-13T19:30:00Z","v":7434,"vw":19.079099},{"c":19.04,"h":19.09,"l":19.025,"n":410,"o":19.08,"t":"2026-10-13T19:45:00Z","v":22873,"vw":19.060859},{"c":19.01,"h":19.01,"l":19.01,"n":11,"o":19.01,"t":"2026-10-13T20:00:00Z","v":6938,"vw":19.01},{"c":19.1009,"h":19.1009,"l":19.1009,"n":1,"o":19.1009,"t":"2026-10-13T21:45:00Z","v":200,"vw":19.1009},{"c":18.935,"h":19,"l":18.85,"n":42,"o":18.9,"t":"2026-10-14T13:30:00Z","v":2872,"vw":18.910519},{"c":18.94,"h":18.94,"l":18.8855,"n":17,"o":18.9,"t":"2026-10-14T13:45:00Z","v":764,"vw":18.903488},{"c":18.99,"h":18.99,"l":18.89,"n":26,"o":18.89,"t":"2026-10-14T14:00:00Z","v":1792,"vw":18.939694},{"c":19.01,"h":19.01,"l":18.97,"n":17,"o":18.97,"t":"2026-10-14T14:15:00Z","v":477,"vw":18.988333},{"c":19.05,"h":19.05,"l":19.02,"n":14,"o":19.02,"t":"2026-10-14T14:30:00Z","v":705,"vw":19.029365},{"c":18.96,"h":19.05,"l":18.96,"n":81,"o":19.05,"t":"2026-10-14T14:45:00Z","v":4298,"vw":19.005409},{"c":18.98,"h":18.9815,"l":18.96,"n":26,"o":18.9815,"t":"2026-10-14T15:00:00Z","v":1240,"vw":18.969273},{"c":19.03,"h":19.09,"l":18.975,"n":71,"o":18.975,"t":"2026-10-14T15:15:00Z","v":5296,"vw":19.00976},{"c":19.02,"h":19.02,"l":19,"n":52,"o":19,"t":"2026-10-14T15:30:00Z","v":2580,"vw":19.003209},{"c":19.04,"h":19.04,"l":19.02,"n":21,"o":19.02,"t":"2026-10-14T15:45:00Z","v":773,"vw":19.030833},{"c":19.03,"h":19.055,"l":19.03,"n":64,"o":19.0324,"t":"2026-10-14T16:00:00Z","v":4705,"vw":19.044226},{"c":19.03,"h":19.04,"l":18.975,"n":82,"o":19.04,"t":"2026-10-14T16:15:00Z","v":3636,"vw":19.007066},{"c":19.01,"h":19.035,"l":19.01,"n":48,"o":19.02,"t":"2026-10-14T16:30:00Z","v":3512,"vw":19.020697},{"c":18.97,"h":19.0185,"l":18.97,"n":31,"o":19.005,"t":"2026-10-14T16:45:00Z","v":1808,"vw":18.98287},{"c":18.96,"h":18.99,"l":18.96,"n":34,"o":18.99,"t":"2026-10-14T17:00:00Z","v":1957,"vw":18.98033},{"c":18.92,"h":18.927,"l":18.91,"n":22,"o":18.927,"t":"2026-10-14T17:15:00Z","v":2195,"vw":18.918501},{"c":18.9743,"h":18.9743,"l":18.91,"n":27,"o":18.92,"t":"2026-10-14T17:30:00Z","v":1089,"vw":18.954068},{"c":18.915,"h":18.93,"l":18.9108,"n":8,"o":18.93,"t":"2026-10-14T17:45:00Z","v":524,"vw":18.920152},{"c":18.95,"h":18.97,"l":18.8922,"n":34,"o":18.94,"t":"2026-10-14T18:00:00Z","v":2049,"vw":18.925834},{"c":18.92,"h":18.94,"l":18.91,"n":65,"o":18.94,"t":"2026-10-14T18:15:00Z","v":4059,"vw":18.920221},{"c":18.885,"h":18.925,"l":18.88,"n":107,"o":18.92,"t":"2026-10-14T18:30:00Z","v":6379,"vw":18.901431},{"c":18.94,"h":18.96,"l":18.89,"n":161,"o":18.89,"t":"2026-10-14T18:45:00Z","v":19639,"vw":18.916872},{"c":18.93,"h":18.9543,"l":18.92,"n":85,"o":18.935,"t":"2026-10-14T19:00:00Z","v":3701,"vw":18.929392},{"c":18.925,"h":18.965,"l":18.89,"n":151,"o":18.925,"t":"2026-10-14T19:15:00Z","v":10395,"vw":18.928398},{"c":18.913,"h":19.01,"l":18.9,"n":232,"o":18.96,"t":"2026-10-14T19:30:00Z","v":16256,"vw":18.947979},{"c":18.92,"h":18.96,"l":18.89,"n":660,"o":18.92,"t":"2026-10-14T19:45:00Z","v":40578,"vw":18.91893},{"c":18.92,"h":18.92,"l":18.92,"n":12,"o":18.92,"t":"2026-10-14T20:00:00Z","v":6236,"vw":18.92},{"c":19.265,"h":19.31,"l":19.05,"n":105,"o":19.18,"t":"2026-10-15T13:30:00Z","v":12519,"vw":19.21437},{"c":19.39,"h":19.39,"l":19.21,"n":90,"o":19.22,"t":"2026-10-15T13:45:00Z","v":11584,"vw":19.329478},{"c":19.33,"h":19.43,"l":19.3,"n":57,"o":19.3,"t":"2026-10-15T14:00:00Z","v":8114,"vw":19.360473},{"c":19.32,"h":19.385,"l":19.2617,"n":77,"o":19.35,"t":"2026-10-15T14:15:00Z","v":6267,"vw":19.33506},{"c":19.35,"h":19.41,"l":19.34,"n":176,"o":19.35,"t":"2026-10-15T14:30:00Z","v":9808,"vw":19.373647},{"c":19.36,"h":19.385,"l":19.3037,"n":114,"o":19.34,"t":"2026-10-15T14:45:00Z","v":8175,"vw":19.342814},{"c":19.38,"h":19.4152,"l":19.36,"n":41,"o":19.36,"t":"2026-10-15T15:00:00Z","v":3027,"vw":19.394072},{"c":19.32,"h":19.395,"l":19.305,"n":77,"o":19.35,"t":"2026-10-15T15:15:00Z","v":3967,"vw":19.344907},{"c":19.22,"h":19.34,"l":19.22,"n":135,"o":19.32,"t":"2026-10-15T15:30:00Z","v":8445,"vw":19.292612},{"c":19.27,"h":19.27,"l":19.25,"n":24,"o":19.25,"t":"2026-10-15T15:45:00Z","v":1811,"vw":19.259478},{"c":19.265,"h":19.28,"l":19.26,"n":32,"o":19.27,"t":"2026-10-15T16:00:00Z","v":1289,"vw":19.269167},{"c":19.32,"h":19.32,"l":19.27,"n":45,"o":19.27,"t":"2026-10-15T16:15:00Z","v":2573,"vw":19.291487},{"c":19.375,"h":19.4,"l":19.31,"n":72,"o":19.33,"t":"2026-10-15T16:30:00Z","v":7868,"vw":19.353465},{"c":19.3688,"h":19.3688,"l":19.35,"n":30,"o":19.355,"t":"2026-10-15T16:45:00Z","v":2015,"vw":19.359953},{"c":19.37,"h":19.39,"l":19.37,"n":74,"o":19.38,"t":"2026-10-15T17:00:00Z","v":4873,"vw":19.378046},{"c":19.38,"h":19.38,"l":19.3601,"n":30,"o":19.375,"t":"2026-10-15T17:15:00Z","v":1667,"vw":19.371267},{"c":19.395,"h":19.395,"l":19.38,"n":70,"o":19.38,"t":"2026-10-15T17:30:00Z","v":3319,"vw":19.385595},{"c":19.37,"h":19.39,"l":19.36,"n":111,"o":19.39,"t":"2026-10-15T17:45:00Z","v":6967,"vw":19.377422},{"c":19.36,"h":19.4,"l":19.34,"n":136,"o":19.37,"t":"2026-10-15T18:00:00Z","v":12234,"vw":19.383848},{"c":19.35,"h":19.355,"l":19.34,"n":52,"o":19.355,"t":"2026-10-15T18:15:00Z","v":2542,"vw":19.343681},{"c":19.335,"h":19.345,"l":19.335,"n":46,"o":19.34,"t":"2026-10-15T18:30:00Z","v":1522,"vw":19.341875},{"c":19.34,"h":19.375,"l":19.33,"n":155,"o":19.33,"t":"2026-10-15T18:45:00Z","v":15317,"vw":19.350223},{"c":19.31,"h":19.35,"l":19.31,"n":156,"o":19.33,"t":"2026-10-15T19:00:00Z","v":9903,"vw":19.33608},{"c":19.28,"h":19.31,"l":19.27,"n":141,"o":19.31,"t":"2026-10-15T19:15:00Z","v":7656,"vw":19.286345},{"c":19.25,"h":19.28,"l":19.23,"n":260,"o":19.28,"t":"2026-10-15T19:30:00Z","v":18497,"vw":19.251223},{"c":19.305,"h":19.32,"l":19.25,"n":391,"o":19.255,"t":"2026-10-15T19:45:00Z","v":25649,"vw":19.293452},{"c":19.33,"h":19.33,"l":19.33,"n":12,"o":19.33,"t":"2026-10-15T20:00:00Z","v":5574,"vw":19.33},{"c":19.28,"h":19.3603,"l":19.28,"n":64,"o":19.31,"t":"2026-10-16T13:30:00Z","v":5764,"vw":19.310588},{"c":19.25,"h":19.355,"l":19.23,"n":73,"o":19.24,"t":"2026-10-16T13:45:00Z","v":11492,"vw":19.28384},{"c":19.3,"h":19.33,"l":19.26,"n":73,"o":19.26,"t":"2026-10-16T14:00:00Z","v":4703,"vw":19.300694},{"c":19.3,"h":19.34,"l":19.3,"n":24,"o":19.31,"t":"2026-10-16T14:15:00Z","v":800,"vw":19.318077},{"c":19.2916,"h":19.32,"l":19.2916,"n":54,"o":19.315,"t":"2026-10-16T14:30:00Z","v":3028,"vw":19.310035},{"c":19.28,"h":19.325,"l":19.28,"n":77,"o":19.32,"t":"2026-10-16T14:45:00Z","v":4861,"vw":19.295804},{"c":19.35,"h":19.35,"l":19.27,"n":62,"o":19.28,"t":"2026-10-16T15:00:00Z","v":3581,"vw":19.293823},{"c":19.29,"h":19.34,"l":19.29,"n":34,"o":19.34,"t":"2026-10-16T15:15:00Z","v":4851,"vw":19.322286},{"c":19.32,"h":19.32,"l":19.32,"n":24,"o":19.32,"t":"2026-10-16T15:30:00Z","v":540,"vw":19.32},{"c":19.26,"h":19.3108,"l":19.25,"n":53,"o":19.3108,"t":"2026-10-16T15:45:00Z","v":3453,"vw":19.285955},{"c":19.23,"h":19.26,"l":19.22,"n":126,"o":19.25,"t":"2026-10-16T16:00:00Z","v":11765,"vw":19.244949},{"c":19.19,"h":19.23,"l":19.16,"n":236,"o":19.23,"t":"2026-10-16T16:15:00Z","v":21873,"vw":19.192896},{"c":19.13,"h":19.175,"l":19.12,"n":87,"o":19.17,"t":"2026-10-16T16:30:00Z","v":6650,"vw":19.153822},{"c":19.08,"h":19.124,"l":19.07,"n":109,"o":19.124,"t":"2026-10-16T16:45:00Z","v":7579,"vw":19.094313},{"c":19.025,"h":19.0791,"l":19.01,"n":100,"o":19.075,"t":"2026-10-16T17:00:00Z","v":7579,"vw":19.039897},{"c":19,"h":19.02,"l":18.995,"n":204,"o":19.02,"t":"2026-10-16T17:15:00Z","v":8279,"vw":19.008958},{"c":18.96,"h":19.02,"l":18.93,"n":221,"o":19,"t":"2026-10-16T17:30:00Z","v":9858,"vw":18.969191},{"c":18.87,"h":18.95,"l":18.87,"n":221,"o":18.95,"t":"2026-10-16T17:45:00Z","v":10320,"vw":18.916633},{"c":18.86,"h":18.86,"l":18.845,"n":51,"o":18.855,"t":"2026-10-16T18:00:00Z","v":2709,"vw":18.853544},{"c":18.92,"h":18.93,"l":18.86,"n":82,"o":18.86,"t":"2026-10-16T18:15:00Z","v":5187,"vw":18.89},{"c":18.95,"h":18.95,"l":18.92,"n":106,"o":18.92,"t":"2026-10-16T18:30:00Z","v":5400,"vw":18.938334},{"c":18.94,"h":18.97,"l":18.94,"n":119,"o":18.95,"t":"2026-10-16T18:45:00Z","v":9690,"vw":18.955786},{"c":18.935,"h":18.95,"l":18.915,"n":88,"o":18.95,"t":"2026-10-16T19:00:00Z","v":3953,"vw":18.931364},{"c":18.9,"h":18.94,"l":18.88,"n":129,"o":18.94,"t":"2026-10-16T19:15:00Z","v":7157,"vw":18.897534},{"c":18.83,"h":18.93,"l":18.82,"n":178,"o":18.92,"t":"2026-10-16T19:30:00Z","v":9686,"vw":18.864084},{"c":18.9,"h":18.9,"l":18.83,"n":639,"o":18.84,"t":"2026-10-16T19:45:00Z","v":42973,"vw":18.868324},{"c":18.88,"h":18.88,"l":18.88,"n":9,"o":18.88,"t":"2026-10-16T20:00:00Z","v":8334,"vw":18.88},{"c":18.9366,"h":18.9366,"l":18.9366,"n":1,"o":18.9366,"t":"2026-10-16T22:45:00Z","v":300,"vw":18.9366},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-16T23:00:00Z","v":1000,"vw":18.94},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-19T11:00:00Z","v":655,"vw":19},{"c":18.66,"h":18.985,"l":18.65,"n":248,"o":18.8,"t":"2026-10-19T13:30:00Z","v":26333,"vw":18.783516},{"c":18.6,"h":18.75,"l":18.56,"n":170,"o":18.73,"t":"2026-10-19T13:45:00Z","v":14304,"vw":18.645295},{"c":18.62,"h":18.655,"l":18.59,"n":50,"o":18.62,"t":"2026-10-19T14:00:00Z","v":6438,"vw":18.61796},{"c":18.56,"h":18.57,"l":18.5,"n":137,"o":18.57,"t":"2026-10-19T14:15:00Z","v":15560,"vw":18.533145},{"c":18.57,"h":18.61,"l":18.56,"n":99,"o":18.56,"t":"2026-10-19T14:30:00Z","v":7247,"vw":18.589161},{"c":18.58,"h":18.595,"l":18.53,"n":160,"o":18.57,"t":"2026-10-19T14:45:00Z","v":9775,"vw":18.572469},{"c":18.5892,"h":18.59,"l":18.55,"n":48,"o":18.5701,"t":"2026-10-19T15:00:00Z","v":6301,"vw":18.571888},{"c":18.645,"h":18.6749,"l":18.6,"n":32,"o":18.6,"t":"2026-10-19T15:15:00Z","v":3799,"vw":18.616814},{"c":18.61,"h":18.63,"l":18.59,"n":53,"o":18.63,"t":"2026-10-19T15:30:00Z","v":2583,"vw":18.605945},{"c":18.5501,"h":18.5929,"l":18.51,"n":204,"o":18.575,"t":"2026-10-19T15:45:00Z","v":24159,"vw":18.526476},{"c":18.51,"h":18.55,"l":18.51,"n":67,"o":18.55,"t":"2026-10-19T16:00:00Z","v":3879,"vw":18.531804},{"c":18.51,"h":18.53,"l":18.5,"n":134,"o":18.52,"t":"2026-10-19T16:15:00Z","v":11256,"vw":18.519053},{"c":18.445,"h":18.5,"l":18.445,"n":87,"o":18.5,"t":"2026-10-19T16:30:00Z","v":10413,"vw":18.454752},{"c":18.45,"h":18.46,"l":18.43,"n":154,"o":18.45,"t":"2026-10-19T16:45:00Z","v":15028,"vw":18.449065},{"c":18.45,"h":18.455,"l":18.43,"n":159,"o":18.44,"t":"2026-10-19T17:00:00Z","v":9575,"vw":18.443915},{"c":18.47,"h":18.47,"l":18.45,"n":97,"o":18.45,"t":"2026-10-19T17:15:00Z","v":7492,"vw":18.460353},{"c":18.47,"h":18.48,"l":18.45,"n":216,"o":18.46,"t":"2026-10-19T17:30:00Z","v":8214,"vw":18.465784},{"c":18.4649,"h":18.47,"l":18.445,"n":65,"o":18.47,"t":"2026-10-19T17:45:00Z","v":2625,"vw":18.455594},{"c":18.41,"h":18.45,"l":18.41,"n":125,"o":18.45,"t":"2026-10-19T18:00:00Z","v":7785,"vw":18.429708},{"c":18.42,"h":18.42,"l":18.38,"n":121,"o":18.41,"t":"2026-10-19T18:15:00Z","v":7671,"vw":18.410724},{"c":18.42,"h":18.455,"l":18.42,"n":128,"o":18.42,"t":"2026-10-19T18:30:00Z","v":7927,"vw":18.436987},{"c":18.43,"h":18.46,"l":18.43,"n":132,"o":18.44,"t":"2026-10-19T18:45:00Z","v":6125,"vw":18.446498},{"c":18.37,"h":18.43,"l":18.37,"n":126,"o":18.43,"t":"2026-10-19T19:00:00Z","v":5766,"vw":18.400475},{"c":18.395,"h":18.43,"l":18.38,"n":182,"o":18.38,"t":"2026-10-19T19:15:00Z","v":10458,"vw":18.393839},{"c":18.46,"h":18.46,"l":18.39,"n":183,"o":18.39,"t":"2026-10-19T19:30:00Z","v":9775,"vw":18.419234},{"c":18.51,"h":18.54,"l":18.465,"n":764,"o":18.47,"t":"2026-10-19T19:45:00Z","v":46468,"vw":18.501762},{"c":18.5,"h":18.5,"l":18.5,"n":11,"o":18.5,"t":"2026-10-19T20:00:00Z","v":11641,"vw":18.5},{"c":18.5068,"h":18.7332,"l":18.42,"n":136,"o":18.5,"t":"2026-10-20T13:30:00Z","v":10123,"vw":18.540076},{"c":18.6,"h":18.75,"l":18.585,"n":33,"o":18.625,"t":"2026-10-20T13:45:00Z","v":4196,"vw":18.686094},{"c":18.59,"h":18.66,"l":18.55,"n":43,"o":18.66,"t":"2026-10-20T14:00:00Z","v":3108,"vw":18.588393},{"c":18.67,"h":18.67,"l":18.566,"n":100,"o":18.6,"t":"2026-10-20T14:15:00Z","v":6454,"vw":18.631572},{"c":18.63,"h":18.67,"l":18.5807,"n":83,"o":18.67,"t":"2026-10-20T14:30:00Z","v":5000,"vw":18.627678},{"c":18.61,"h":18.65,"l":18.5801,"n":44,"o":18.5801,"t":"2026-10-20T14:45:00Z","v":1695,"vw":18.606677},{"c":18.57,"h":18.61,"l":18.56,"n":67,"o":18.61,"t":"2026-10-20T15:00:00Z","v":3003,"vw":18.587639},{"c":18.585,"h":18.59,"l":18.58,"n":18,"o":18.58,"t":"2026-10-20T15:15:00Z","v":803,"vw":18.584266},{"c":18.6,"h":18.6,"l":18.55,"n":75,"o":18.58,"t":"2026-10-20T15:30:00Z","v":3287,"vw":18.580359},{"c":18.54,"h":18.59,"l":18.54,"n":61,"o":18.59,"t":"2026-10-20T15:45:00Z","v":3450,"vw":18.558451},{"c":18.54,"h":18.54,"l":18.54,"n":7,"o":18.54,"t":"2026-10-20T16:00:00Z","v":151,"vw":18.54},{"c":18.56,"h":18.56,"l":18.55,"n":31,"o":18.55,"t":"2026-10-20T16:15:00Z","v":1164,"vw":18.553296},{"c":18.57,"h":18.58,"l":18.57,"n":46,"o":18.58,"t":"2026-10-20T16:30:00Z","v":1291,"vw":18.575786},{"c":18.53,"h":18.565,"l":18.53,"n":43,"o":18.56,"t":"2026-10-20T16:45:00Z","v":2647,"vw":18.553158},{"c":18.51,"h":18.52,"l":18.485,"n":113,"o":18.51,"t":"2026-10-20T17:00:00Z","v":18087,"vw":18.502381},{"c":18.515,"h":18.52,"l":18.48,"n":69,"o":18.51,"t":"2026-10-20T17:15:00Z","v":4799,"vw":18.502181},{"c":18.505,"h":18.52,"l":18.481,"n":71,"o":18.515,"t":"2026-10-20T17:30:00Z","v":6352,"vw":18.495675},{"c":18.5,"h":18.5499,"l":18.5,"n":17,"o":18.5499,"t":"2026-10-20T17:45:00Z","v":458,"vw":18.516254},{"c":18.495,"h":18.52,"l":18.49,"n":62,"o":18.52,"t":"2026-10-20T18:00:00Z","v":4002,"vw":18.506747},{"c":18.475,"h":18.49,"l":18.45,"n":101,"o":18.47,"t":"2026-10-20T18:15:00Z","v":6782,"vw":18.467152},{"c":18.46,"h":18.51,"l":18.46,"n":36,"o":18.48,"t":"2026-10-20T18:30:00Z","v":1917,"vw":18.481072},{"c":18.47,"h":18.49,"l":18.46,"n":121,"o":18.47,"t":"2026-10-20T18:45:00Z","v":6865,"vw":18.472123},{"c":18.48,"h":18.48,"l":18.47,"n":59,"o":18.47,"t":"2026-10-20T19:00:00Z","v":4554,"vw":18.479731},{"c":18.46,"h":18.5,"l":18.45,"n":132,"o":18.485,"t":"2026-10-20T19:15:00Z","v":6328,"vw":18.466505},{"c":18.49,"h":18.49,"l":18.44,"n":155,"o":18.465,"t":"2026-10-20T19:30:00Z","v":14062,"vw":18.461353},{"c":18.48,"h":18.51,"l":18.47,"n":406,"o":18.4706,"t":"2026-10-20T19:45:00Z","v":19216,"vw":18.483406},{"c":18.5,"h":18.5,"l":18.47,"n":11,"o":18.47,"t":"2026-10-20T20:00:00Z","v":8449,"vw":18.470364},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-20T20:45:00Z","v":1185,"vw":18.65},{"c":18.7,"h":19.3735,"l":18.7,"n":2,"o":19.3735,"t":"2026-10-20T22:45:00Z","v":2700,"vw":19.124056},{"c":18.465,"h":18.5,"l":18.325,"n":135,"o":18.47,"t":"2026-10-21T13:30:00Z","v":9500,"vw":18.416699},{"c":18.43,"h":18.49,"l":18.37,"n":46,"o":18.49,"t":"2026-10-21T13:45:00Z","v":5838,"vw":18.410111},{"c":18.44,"h":18.44,"l":18.37,"n":74,"o":18.39,"t":"2026-10-21T14:00:00Z","v":4308,"vw":18.392825},{"c":18.39,"h":18.43,"l":18.37,"n":35,"o":18.3888,"t":"2026-10-21T14:15:00Z","v":1873,"vw":18.397347},{"c":18.38,"h":18.38,"l":18.35,"n":89,"o":18.36,"t":"2026-10-21T14:30:00Z","v":3975,"vw":18.369206},{"c":18.305,"h":18.38,"l":18.295,"n":100,"o":18.37,"t":"2026-10-21T14:45:00Z","v":3924,"vw":18.334294},{"c":18.27,"h":18.3,"l":18.25,"n":89,"o":18.3,"t":"2026-10-21T15:00:00Z","v":5195,"vw":18.280474},{"c":18.3,"h":18.308,"l":18.24,"n":173,"o":18.25,"t":"2026-10-21T15:15:00Z","v":10526,"vw":18.255239},{"c":18.31,"h":18.34,"l":18.305,"n":73,"o":18.305,"t":"2026-10-21T15:30:00Z","v":4549,"vw":18.320314},{"c":18.36,"h":18.36,"l":18.32,"n":16,"o":18.32,"t":"2026-10-21T15:45:00Z","v":3048,"vw":18.352759},{"c":18.365,"h":18.37,"l":18.34,"n":90,"o":18.35,"t":"2026-10-21T16:00:00Z","v":13541,"vw":18.357328},{"c":18.39,"h":18.4,"l":18.375,"n":24,"o":18.4,"t":"2026-10-21T16:15:00Z","v":4451,"vw":18.391837},{"c":18.42,"h":18.43,"l":18.38,"n":153,"o":18.395,"t":"2026-10-21T16:30:00Z","v":7707,"vw":18.397884},{"c":18.38,"h":18.44,"l":18.36,"n":66,"o":18.44,"t":"2026-10-21T16:45:00Z","v":4145,"vw":18.404253},{"c":18.37,"h":18.41,"l":18.37,"n":24,"o":18.39,"t":"2026-10-21T17:00:00Z","v":1638,"vw":18.385357},{"c":18.37,"h":18.38,"l":18.365,"n":54,"o":18.37,"t":"2026-10-21T17:15:00Z","v":3947,"vw":18.371139},{"c":18.37,"h":18.38,"l":18.36,"n":138,"o":18.36,"t":"2026-10-21T17:30:00Z","v":8720,"vw":18.369304},{"c":18.33,"h":18.385,"l":18.33,"n":202,"o":18.365,"t":"2026-10-21T17:45:00Z","v":22863,"vw":18.361942},{"c":18.35,"h":18.35,"l":18.33,"n":36,"o":18.335,"t":"2026-10-21T18:00:00Z","v":10365,"vw":18.34834},{"c":18.34,"h":18.36,"l":18.34,"n":50,"o":18.355,"t":"2026-10-21T18:15:00Z","v":2378,"vw":18.347767},{"c":18.35,"h":18.36,"l":18.33,"n":41,"o":18.3304,"t":"2026-10-21T18:30:00Z","v":2373,"vw":18.345944},{"c":18.22,"h":18.35,"l":18.22,"n":157,"o":18.35,"t":"2026-10-21T18:45:00Z","v":13447,"vw":18.306319},{"c":18.22,"h":18.24,"l":18.18,"n":171,"o":18.2143,"t":"2026-10-21T19:00:00Z","v":8820,"vw":18.214176},{"c":18.26,"h":18.28,"l":18.24,"n":118,"o":18.24,"t":"2026-10-21T19:15:00Z","v":8839,"vw":18.255719},{"c":18.28,"h":18.28,"l":18.25,"n":154,"o":18.25,"t":"2026-10-21T19:30:00Z","v":7366,"vw":18.265022},{"c":18.335,"h":18.34,"l":18.28,"n":500,"o":18.285,"t":"2026-10-21T19:45:00Z","v":19380,"vw":18.310534},{"c":18.32,"h":18.32,"l":18.32,"n":11,"o":18.32,"t":"2026-10-21T20:00:00Z","v":6120,"vw":18.32},{"c":18.49,"h":18.49,"l":18.4,"n":7,"o":18.4,"t":"2026-10-21T21:30:00Z","v":1648,"vw":18.461333},{"c":18.33,"h":18.33,"l":18.33,"n":5,"o":18.33,"t":"2026-10-22T13:15:00Z","v":118,"vw":18.33},{"c":18.54,"h":18.54,"l":18.26,"n":109,"o":18.27,"t":"2026-10-22T13:30:00Z","v":15172,"vw":18.397729},{"c":18.5937,"h":18.62,"l":18.52,"n":65,"o":18.52,"t":"2026-10-22T13:45:00Z","v":12770,"vw":18.558209},{"c":18.57,"h":18.775,"l":18.57,"n":97,"o":18.6,"t":"2026-10-22T14:00:00Z","v":19709,"vw":18.633162},{"c":18.64,"h":18.64,"l":18.62,"n":5,"o":18.62,"t":"2026-10-22T14:15:00Z","v":1225,"vw":18.621818},{"c":18.62,"h":18.6855,"l":18.56,"n":133,"o":18.6855,"t":"2026-10-22T14:30:00Z","v":10054,"vw":18.627187},{"c":18.59,"h":18.64,"l":18.56,"n":72,"o":18.638,"t":"2026-10-22T14:45:00Z","v":5569,"vw":18.603341},{"c":18.62,"h":18.6281,"l":18.57,"n":69,"o":18.58,"t":"2026-10-22T15:00:00Z","v":5574,"vw":18.597902},{"c":18.59,"h":18.68,"l":18.59,"n":101,"o":18.61,"t":"2026-10-22T15:15:00Z","v":6963,"vw":18.6186},{"c":18.605,"h":18.65,"l":18.605,"n":41,"o":18.62,"t":"2026-10-22T15:30:00Z","v":1934,"vw":18.623403},{"c":18.64,"h":18.64,"l":18.6172,"n":23,"o":18.62,"t":"2026-10-22T15:45:00Z","v":6249,"vw":18.632495},{"c":18.6,"h":18.63,"l":18.6,"n":28,"o":18.63,"t":"2026-10-22T16:00:00Z","v":1661,"vw":18.6125},{"c":18.655,"h":18.67,"l":18.63,"n":100,"o":18.63,"t":"2026-10-22T16:15:00Z","v":7255,"vw":18.654997},{"c":18.65,"h":18.68,"l":18.65,"n":38,"o":18.66,"t":"2026-10-22T16:30:00Z","v":1284,"vw":18.664209},{"c":18.66,"h":18.67,"l":18.63,"n":243,"o":18.6699,"t":"2026-10-22T16:45:00Z","v":10726,"vw":18.658845},{"c":18.62,"h":18.66,"l":18.61,"n":65,"o":18.66,"t":"2026-10-22T17:00:00Z","v":6041,"vw":18.632098},{"c":18.64,"h":18.64,"l":18.61,"n":112,"o":18.61,"t":"2026-10-22T17:15:00Z","v":5854,"vw":18.620534},{"c":18.63,"h":18.64,"l":18.63,"n":49,"o":18.64,"t":"2026-10-22T17:30:00Z","v":3794,"vw":18.633199},{"c":18.6,"h":18.63,"l":18.6,"n":123,"o":18.63,"t":"2026-10-22T17:45:00Z","v":5300,"vw":18.617322},{"c":18.6,"h":18.61,"l":18.6,"n":46,"o":18.6,"t":"2026-10-22T18:00:00Z","v":1952,"vw":18.601824},{"c":18.6,"h":18.65,"l":18.6,"n":137,"o":18.6,"t":"2026-10-22T18:15:00Z","v":7698,"vw":18.622954},{"c":18.62,"h":18.64,"l":18.6,"n":76,"o":18.61,"t":"2026-10-22T18:30:00Z","v":7413,"vw":18.612183},{"c":18.63,"h":18.6695,"l":18.63,"n":184,"o":18.63,"t":"2026-10-22T18:45:00Z","v":5702,"vw":18.645469},{"c":18.68,"h":18.7004,"l":18.63,"n":394,"o":18.6377,"t":"2026-10-22T19:00:00Z","v":33374,"vw":18.688911},{"c":18.62,"h":18.68,"l":18.615,"n":120,"o":18.675,"t":"2026-10-22T19:15:00Z","v":4609,"vw":18.651143},{"c":18.595,"h":18.65,"l":18.59,"n":185,"o":18.63,"t":"2026-10-22T19:30:00Z","v":13485,"vw":18.629774},{"c":18.58,"h":18.625,"l":18.56,"n":526,"o":18.595,"t":"2026-10-22T19:45:00Z","v":29072,"vw":18.590289},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-10-22T20:00:00Z","v":4825,"vw":18.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0772019205532135,"strike":22.72019205532135,"iv":0.40370035096762624,"gamma":0.15244021584167472,"theta":-0.00591865822473648,"vega":0.009157289688366141,"rho":0.0012710397843870552,"breakevenPct":22.566634278895506},{"delta":0.15,"premium":0.3961721423213409,"strike":29.658513833526758,"iv":1.256014655655836,"gamma":0.03586190827635506,"theta":-0.02419103850075999,"vega":0.010985336378883869,"rho":0.0018680919274426289,"breakevenPct":61.584333203484405},{"delta":0.2,"premium":0.44699983838083485,"strike":28.838712284180083,"iv":1.1834093435114055,"gamma":0.04683207765825701,"theta":-0.022763686569832638,"vega":0.01090108771572406,"rho":0.002565107151711009,"breakevenPct":57.45006517505869},{"delta":0.25,"premium":0.4978275344403288,"strike":28.01891073483341,"iv":1.110804031366975,"gamma":0.057802247040158954,"theta":-0.02133633463890528,"vega":0.01081683905256425,"rho":0.0032621223759793884,"breakevenPct":53.315797146632974},{"delta":0.3,"premium":0.5486552304998227,"strike":27.19910918548673,"iv":1.0381987192225444,"gamma":0.06877241642206089,"theta":-0.01990898270797793,"vega":0.01073259038940444,"rho":0.003959137600247768,"breakevenPct":49.181529118207266},{"delta":0.35,"premium":0.5994829265593167,"strike":26.379307636140055,"iv":0.9655934070781139,"gamma":0.07974258580396285,"theta":-0.018481630777050572,"vega":0.01064834172624463,"rho":0.0046561528245161465,"breakevenPct":45.04726108978155},{"delta":0.4,"premium":0.6503106226188107,"strike":25.559506086793377,"iv":0.8929880949336834,"gamma":0.0907127551858648,"theta":-0.01705427884612322,"vega":0.01056409306308482,"rho":0.005353168048784527,"breakevenPct":40.912993061355834},{"delta":0.45,"premium":0.7011383186783045,"strike":24.7397045374467,"iv":0.8203827827892529,"gamma":0.10168292456776674,"theta":-0.015626926915195863,"vega":0.01047984439992501,"rho":0.0060501832730529065,"breakevenPct":36.778725032930126},{"delta":0.5,"premium":0.7519660147377984,"strike":23.919902988100024,"iv":0.7477774706448224,"gamma":0.11265309394966869,"theta":-0.014199574984268508,"vega":0.010395595736765201,"rho":0.006747198497321286,"breakevenPct":32.64445700450441},{"delta":0.55,"premium":0.8027937107972924,"strike":23.10010143875335,"iv":0.6751721585003917,"gamma":0.12362326333157066,"theta":-0.012772223053341152,"vega":0.010311347073605391,"rho":0.007444213721589666,"breakevenPct":28.510188976078695},{"delta":0.6,"premium":0.8536214068567863,"strike":22.28029988940667,"iv":0.6025668463559612,"gamma":0.13459343271347257,"theta":-0.011344871122413797,"vega":0.01022709841044558,"rho":0.008141228945858045,"breakevenPct":24.37592094765298},{"delta":0.65,"premium":0.9044491029162802,"strike":21.460498340059996,"iv":0.5299615342115308,"gamma":0.14556360209537453,"theta":-0.009917519191486444,"vega":0.010142849747285772,"rho":0.008838244170126425,"breakevenPct":20.24165291922727},{"delta":0.7,"premium":0.9552767989757742,"strike":20.64069679071332,"iv":0.45735622206710025,"gamma":0.15653377147727648,"theta":-0.008490167260559088,"vega":0.010058601084125962,"rho":0.009535259394394806,"breakevenPct":16.107384890801555},{"delta":0.75,"premium":1.0061044950352682,"strike":19.820895241366642,"iv":0.3847509099226697,"gamma":0.16750394085917844,"theta":-0.007062815329631732,"vega":0.009974352420966151,"rho":0.010232274618663186,"breakevenPct":11.97311686237584},{"delta":0.8,"premium":1.056932191094762,"strike":19.001093692019964,"iv":0.31214559777823914,"gamma":0.1784741102410804,"theta":-0.005635463398704379,"vega":0.009890103757806343,"rho":0.010929289842931563,"breakevenPct":7.838848833950124},{"delta":0.85,"premium":1.107759887154256,"strike":18.18129214267329,"iv":0.2395402856338089,"gamma":0.1894442796229823,"theta":-0.004208111467777026,"vega":0.009805855094646532,"rho":0.011626305067199943,"breakevenPct":3.7045808055244223},{"delta":0.9,"premium":1.7766915921999966,"strike":16.897411930576926,"iv":0.2720723831968398,"gamma":0.16202944939526398,"theta":-0.004366431883346883,"vega":0.009148717242225726,"rho":0.011834114083036388,"breakevenPct":0.3984060364350562}],"put":[{"delta":0.1,"premium":0.375,"strike":12.510234003012604,"iv":1.2922315822428379,"gamma":0.026114177392719245,"theta":-0.020224232372963984,"vega":0.009176445510894892,"rho":-0.0017984456425644182,"breakevenPct":34.75680643541611},{"delta":0.15,"premium":0.375,"strike":13.987498006884508,"iv":1.0312529282646492,"gamma":0.06383722344214368,"theta":-0.017674348788206846,"vega":0.011571272426128397,"rho":-0.0025738250445556197,"breakevenPct":26.814526844706947},{"delta":0.2,"premium":0.375,"strike":15.464762010756413,"iv":0.7702742742864603,"gamma":0.10156026949156816,"theta":-0.015124465203449705,"vega":0.013966099341361903,"rho":-0.0033492044465468214,"breakevenPct":18.872247253997777},{"delta":0.25,"premium":0.375,"strike":16.94202601462832,"iv":0.5092956203082717,"gamma":0.1392833155409926,"theta":-0.012574581618692564,"vega":0.01636092625659541,"rho":-0.004124583848538022,"breakevenPct":10.929967663288618},{"delta":0.3,"premium":0.5338326732661332,"strike":17.72370799051568,"iv":0.4310237447702759,"gamma":0.1500120830876482,"theta":-0.012406844949187755,"vega":0.01751016522791145,"rho":-0.0049980603029675,"breakevenPct":7.581315498658354},{"delta":0.35,"premium":0.7890707223397064,"strike":18.08319820047846,"iv":0.4636479164742753,"gamma":0.14435635297273222,"theta":-0.013684980617351405,"vega":0.01790337981604925,"rho":-0.005931077927431106,"breakevenPct":7.020820010006707},{"delta":0.4,"premium":1.04430877141328,"strike":18.44268841044124,"iv":0.4962720881782747,"gamma":0.13870062285781617,"theta":-0.01496311628551506,"vega":0.01829659440418705,"rho":-0.006864095551894714,"breakevenPct":6.46032452135506},{"delta":0.45,"premium":1.2995468204868534,"strike":18.802178620404018,"iv":0.5288962598822741,"gamma":0.13304489274290016,"theta":-0.01624125195367871,"vega":0.01868980899232485,"rho":-0.00779711317635832,"breakevenPct":5.899829032703415},{"delta":0.5,"premium":1.5547848695604267,"strike":19.1616688303668,"iv":0.5615204315862734,"gamma":0.12738916262798416,"theta":-0.017519387621842363,"vega":0.01908302358046265,"rho":-0.008730130800821925,"breakevenPct":5.339333544051769},{"delta":0.55,"premium":1.8100229186340002,"strike":19.52115904032958,"iv":0.5941446032902727,"gamma":0.12173343251306813,"theta":-0.018797523290006016,"vega":0.019476238168600453,"rho":-0.009663148425285532,"breakevenPct":4.778838055400122},{"delta":0.6,"premium":2.065260967707573,"strike":19.880649250292358,"iv":0.6267687749942721,"gamma":0.11607770239815213,"theta":-0.020075658958169665,"vega":0.01986945275673825,"rho":-0.01059616604974914,"breakevenPct":4.218342566748476},{"delta":0.65,"premium":2.434869295525033,"strike":20.369960124058483,"iv":0.6334268498006203,"gamma":0.10845821887461232,"theta":-0.019123748338502437,"vega":0.018904918032786888,"rho":-0.011620512464723346,"breakevenPct":3.574780491755638},{"delta":0.7,"premium":2.861320336730172,"strike":20.92379264510412,"iv":0.6271796189632255,"gamma":0.09986273814798406,"theta":-0.017063491360212676,"vega":0.017265573770491805,"rho":-0.012690249835460304,"breakevenPct":2.88993382594652},{"delta":0.75,"premium":3.2877713779353117,"strike":21.477625166149757,"iv":0.6209323881258307,"gamma":0.09126725742135579,"theta":-0.015003234381922909,"vega":0.015626229508196723,"rho":-0.013759987206197264,"breakevenPct":2.205087160137401},{"delta":0.8,"premium":3.7142224191404516,"strike":22.03145768719539,"iv":0.614685157288436,"gamma":0.0826717766947275,"theta":-0.012942977403633142,"vega":0.01398688524590164,"rho":-0.014829724576934225,"breakevenPct":1.5202404943282817},{"delta":0.85,"premium":4.583199999999995,"strike":23.01333333333333,"iv":0.6498301333333331,"gamma":0.06965066666666671,"theta":-0.011384799999999999,"vega":0.012168800000000004,"rho":-0.016246362242559768,"breakevenPct":0.9132616487455253}]},"raw":{"call":[{"delta":0.1,"premium":0.0772019205532135,"strike":22.72019205532135,"iv":0.40370035096762624,"gamma":0.15244021584167472,"theta":-0.00591865822473648,"vega":0.009157289688366141,"rho":0.0012710397843870552,"breakevenPct":22.566634278895506},{"delta":0.15,"premium":0.3961721423213409,"strike":29.658513833526758,"iv":1.256014655655836,"gamma":0.03586190827635506,"theta":-0.02419103850075999,"vega":0.010985336378883869,"rho":0.0018680919274426289,"breakevenPct":61.584333203484405},{"delta":0.2,"premium":0.44699983838083485,"strike":28.838712284180083,"iv":1.1834093435114055,"gamma":0.04683207765825701,"theta":-0.022763686569832638,"vega":0.01090108771572406,"rho":0.002565107151711009,"breakevenPct":57.45006517505869},{"delta":0.25,"premium":0.4978275344403288,"strike":28.01891073483341,"iv":1.110804031366975,"gamma":0.057802247040158954,"theta":-0.02133633463890528,"vega":0.01081683905256425,"rho":0.0032621223759793884,"breakevenPct":53.315797146632974},{"delta":0.3,"premium":0.5486552304998227,"strike":27.19910918548673,"iv":1.0381987192225444,"gamma":0.06877241642206089,"theta":-0.01990898270797793,"vega":0.01073259038940444,"rho":0.003959137600247768,"breakevenPct":49.181529118207266},{"delta":0.35,"premium":0.5994829265593167,"strike":26.379307636140055,"iv":0.9655934070781139,"gamma":0.07974258580396285,"theta":-0.018481630777050572,"vega":0.01064834172624463,"rho":0.0046561528245161465,"breakevenPct":45.04726108978155},{"delta":0.4,"premium":0.6503106226188107,"strike":25.559506086793377,"iv":0.8929880949336834,"gamma":0.0907127551858648,"theta":-0.01705427884612322,"vega":0.01056409306308482,"rho":0.005353168048784527,"breakevenPct":40.912993061355834},{"delta":0.45,"premium":0.7011383186783045,"strike":24.7397045374467,"iv":0.8203827827892529,"gamma":0.10168292456776674,"theta":-0.015626926915195863,"vega":0.01047984439992501,"rho":0.0060501832730529065,"breakevenPct":36.778725032930126},{"delta":0.5,"premium":0.7519660147377984,"strike":23.919902988100024,"iv":0.7477774706448224,"gamma":0.11265309394966869,"theta":-0.014199574984268508,"vega":0.010395595736765201,"rho":0.006747198497321286,"breakevenPct":32.64445700450441},{"delta":0.55,"premium":0.8027937107972924,"strike":23.10010143875335,"iv":0.6751721585003917,"gamma":0.12362326333157066,"theta":-0.012772223053341152,"vega":0.010311347073605391,"rho":0.007444213721589666,"breakevenPct":28.510188976078695},{"delta":0.6,"premium":0.8536214068567863,"strike":22.28029988940667,"iv":0.6025668463559612,"gamma":0.13459343271347257,"theta":-0.011344871122413797,"vega":0.01022709841044558,"rho":0.008141228945858045,"breakevenPct":24.37592094765298},{"delta":0.65,"premium":0.9044491029162802,"strike":21.460498340059996,"iv":0.5299615342115308,"gamma":0.14556360209537453,"theta":-0.009917519191486444,"vega":0.010142849747285772,"rho":0.008838244170126425,"breakevenPct":20.24165291922727},{"delta":0.7,"premium":0.9552767989757742,"strike":20.64069679071332,"iv":0.45735622206710025,"gamma":0.15653377147727648,"theta":-0.008490167260559088,"vega":0.010058601084125962,"rho":0.009535259394394806,"breakevenPct":16.107384890801555},{"delta":0.75,"premium":1.0061044950352682,"strike":19.820895241366642,"iv":0.3847509099226697,"gamma":0.16750394085917844,"theta":-0.007062815329631732,"vega":0.009974352420966151,"rho":0.010232274618663186,"breakevenPct":11.97311686237584},{"delta":0.8,"premium":1.056932191094762,"strike":19.001093692019964,"iv":0.31214559777823914,"gamma":0.1784741102410804,"theta":-0.005635463398704379,"vega":0.009890103757806343,"rho":0.010929289842931563,"breakevenPct":7.838848833950124},{"delta":0.85,"premium":1.107759887154256,"strike":18.18129214267329,"iv":0.2395402856338089,"gamma":0.1894442796229823,"theta":-0.004208111467777026,"vega":0.009805855094646532,"rho":0.011626305067199943,"breakevenPct":3.7045808055244223},{"delta":0.9,"premium":1.7766915921999966,"strike":16.897411930576926,"iv":0.2720723831968398,"gamma":0.16202944939526398,"theta":-0.004366431883346883,"vega":0.009148717242225726,"rho":0.011834114083036388,"breakevenPct":0.3984060364350562}],"put":[{"delta":0.1,"premium":0.375,"strike":12.510234003012604,"iv":1.2922315822428379,"gamma":0.026114177392719245,"theta":-0.020224232372963984,"vega":0.009176445510894892,"rho":-0.0017984456425644182,"breakevenPct":34.75680643541611},{"delta":0.15,"premium":0.375,"strike":13.987498006884508,"iv":1.0312529282646492,"gamma":0.06383722344214368,"theta":-0.017674348788206846,"vega":0.011571272426128397,"rho":-0.0025738250445556197,"breakevenPct":26.814526844706947},{"delta":0.2,"premium":0.375,"strike":15.464762010756413,"iv":0.7702742742864603,"gamma":0.10156026949156816,"theta":-0.015124465203449705,"vega":0.013966099341361903,"rho":-0.0033492044465468214,"breakevenPct":18.872247253997777},{"delta":0.25,"premium":0.375,"strike":16.94202601462832,"iv":0.5092956203082717,"gamma":0.1392833155409926,"theta":-0.012574581618692564,"vega":0.01636092625659541,"rho":-0.004124583848538022,"breakevenPct":10.929967663288618},{"delta":0.3,"premium":0.5338326732661332,"strike":17.72370799051568,"iv":0.4310237447702759,"gamma":0.1500120830876482,"theta":-0.012406844949187755,"vega":0.01751016522791145,"rho":-0.0049980603029675,"breakevenPct":7.581315498658354},{"delta":0.35,"premium":0.7890707223397064,"strike":18.08319820047846,"iv":0.4636479164742753,"gamma":0.14435635297273222,"theta":-0.013684980617351405,"vega":0.01790337981604925,"rho":-0.005931077927431106,"breakevenPct":7.020820010006707},{"delta":0.4,"premium":1.04430877141328,"strike":18.44268841044124,"iv":0.4962720881782747,"gamma":0.13870062285781617,"theta":-0.01496311628551506,"vega":0.01829659440418705,"rho":-0.006864095551894714,"breakevenPct":6.46032452135506},{"delta":0.45,"premium":1.2995468204868534,"strike":18.802178620404018,"iv":0.5288962598822741,"gamma":0.13304489274290016,"theta":-0.01624125195367871,"vega":0.01868980899232485,"rho":-0.00779711317635832,"breakevenPct":5.899829032703415},{"delta":0.5,"premium":1.5547848695604267,"strike":19.1616688303668,"iv":0.5615204315862734,"gamma":0.12738916262798416,"theta":-0.017519387621842363,"vega":0.01908302358046265,"rho":-0.008730130800821925,"breakevenPct":5.339333544051769},{"delta":0.55,"premium":1.8100229186340002,"strike":19.52115904032958,"iv":0.5941446032902727,"gamma":0.12173343251306813,"theta":-0.018797523290006016,"vega":0.019476238168600453,"rho":-0.009663148425285532,"breakevenPct":4.778838055400122},{"delta":0.6,"premium":2.065260967707573,"strike":19.880649250292358,"iv":0.6267687749942721,"gamma":0.11607770239815213,"theta":-0.020075658958169665,"vega":0.01986945275673825,"rho":-0.01059616604974914,"breakevenPct":4.218342566748476},{"delta":0.65,"premium":2.434869295525033,"strike":20.369960124058483,"iv":0.6334268498006203,"gamma":0.10845821887461232,"theta":-0.019123748338502437,"vega":0.018904918032786888,"rho":-0.011620512464723346,"breakevenPct":3.574780491755638},{"delta":0.7,"premium":2.861320336730172,"strike":20.92379264510412,"iv":0.6271796189632255,"gamma":0.09986273814798406,"theta":-0.017063491360212676,"vega":0.017265573770491805,"rho":-0.012690249835460304,"breakevenPct":2.88993382594652},{"delta":0.75,"premium":3.2877713779353117,"strike":21.477625166149757,"iv":0.6209323881258307,"gamma":0.09126725742135579,"theta":-0.015003234381922909,"vega":0.015626229508196723,"rho":-0.013759987206197264,"breakevenPct":2.205087160137401},{"delta":0.8,"premium":3.7142224191404516,"strike":22.03145768719539,"iv":0.614685157288436,"gamma":0.0826717766947275,"theta":-0.012942977403633142,"vega":0.01398688524590164,"rho":-0.014829724576934225,"breakevenPct":1.5202404943282817},{"delta":0.85,"premium":4.583199999999995,"strike":23.01333333333333,"iv":0.6498301333333331,"gamma":0.06965066666666671,"theta":-0.011384799999999999,"vega":0.012168800000000004,"rho":-0.016246362242559768,"breakevenPct":0.9132616487455253}]}},"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"}}