{"symbol":"MDU","url":"https://intraalpha.com/companies/MDU","capturedAt":"2026-10-22T23:51:07.235Z","state":"ready","quote":{"symbol":"MDU","last_price":19.37,"prev_close":19.12,"regular_close":19.37,"change":0.25,"change_pct":1.3075,"regular_change":0.25,"regular_change_pct":1.3075,"extended_change":0,"extended_change_pct":0,"bid":19.18,"ask":19.51,"bid_size":100,"ask_size":1000,"volume":1525169,"vwap":19.324012,"open":19.06,"high":19.4,"low":19.06,"close":19.37,"trade_count":15936,"last_trade_at":"2026-10-22T23:00:00.002035939Z","last_quote_at":"2026-10-22T21:00:49.732565007Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","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":"MDU","fetched_at":"2026-10-22T23:51:06.316518+00:00","name":"MDU Resources Group Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"MDU Resources Group, Inc. is involved in the regulated power supply and construction materials and services businesses in the United States. The company is headquartered in Bismarck, North Dakota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4021882000,"ebitda":524042000,"pe_ratio":20.34,"peg_ratio":2.36,"book_value":13.91,"dividend_per_share":0.56,"dividend_yield":0.0293,"eps":0.94,"revenue_ttm":1830327000,"gross_profit_ttm":636039000,"profit_margin":0.107,"operating_margin_ttm":0.125,"return_on_assets_ttm":0.0265,"return_on_equity_ttm":0.0689,"quarterly_earnings_growth":0.472,"quarterly_revenue_growth":0.069,"analyst_target_price":23,"analyst_number":1,"beta":0.36,"fifty_two_week_high":22.66,"fifty_two_week_low":18.24,"fifty_day_ma":19.28,"two_hundred_day_ma":20.61,"shares_outstanding":210349000,"forward_pe":17.33,"price_to_sales":2.197,"price_to_book":1.334,"ev_to_revenue":3.516,"ev_to_ebitda":11.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:06.316518+00:00"},"optionObservedAt":"2026-10-22T19:49:58.086Z","bars":[{"c":18.665,"h":18.77,"l":18.665,"n":116,"o":18.71,"t":"2026-10-15T13:30:00Z","v":14243,"vw":18.718878},{"c":18.7,"h":18.72,"l":18.67,"n":96,"o":18.68,"t":"2026-10-15T13:35:00Z","v":3613,"vw":18.697378},{"c":18.66,"h":18.76,"l":18.66,"n":137,"o":18.68,"t":"2026-10-15T13:40:00Z","v":6065,"vw":18.717739},{"c":18.65,"h":18.66,"l":18.62,"n":242,"o":18.65,"t":"2026-10-15T13:45:00Z","v":9753,"vw":18.641762},{"c":18.61,"h":18.66,"l":18.595,"n":187,"o":18.66,"t":"2026-10-15T13:50:00Z","v":7626,"vw":18.62489},{"c":18.59,"h":18.62,"l":18.59,"n":122,"o":18.62,"t":"2026-10-15T13:55:00Z","v":7842,"vw":18.610627},{"c":18.54,"h":18.605,"l":18.54,"n":263,"o":18.58,"t":"2026-10-15T14:00:00Z","v":16597,"vw":18.566933},{"c":18.57,"h":18.57,"l":18.5195,"n":198,"o":18.53,"t":"2026-10-15T14:05:00Z","v":14006,"vw":18.533811},{"c":18.5101,"h":18.565,"l":18.485,"n":225,"o":18.565,"t":"2026-10-15T14:10:00Z","v":11548,"vw":18.518522},{"c":18.56,"h":18.56,"l":18.505,"n":177,"o":18.505,"t":"2026-10-15T14:15:00Z","v":22119,"vw":18.53738},{"c":18.57,"h":18.585,"l":18.55,"n":155,"o":18.55,"t":"2026-10-15T14:20:00Z","v":5968,"vw":18.568737},{"c":18.56,"h":18.57,"l":18.545,"n":192,"o":18.57,"t":"2026-10-15T14:25:00Z","v":7611,"vw":18.554457},{"c":18.6,"h":18.6,"l":18.565,"n":185,"o":18.565,"t":"2026-10-15T14:30:00Z","v":6573,"vw":18.581715},{"c":18.585,"h":18.61,"l":18.585,"n":162,"o":18.5901,"t":"2026-10-15T14:35:00Z","v":5048,"vw":18.590932},{"c":18.56,"h":18.585,"l":18.55,"n":214,"o":18.58,"t":"2026-10-15T14:40:00Z","v":9482,"vw":18.572802},{"c":18.555,"h":18.57,"l":18.54,"n":107,"o":18.57,"t":"2026-10-15T14:45:00Z","v":6434,"vw":18.553495},{"c":18.53,"h":18.555,"l":18.52,"n":158,"o":18.555,"t":"2026-10-15T14:50:00Z","v":10885,"vw":18.530744},{"c":18.5,"h":18.53,"l":18.5,"n":123,"o":18.53,"t":"2026-10-15T14:55:00Z","v":3252,"vw":18.513161},{"c":18.48,"h":18.515,"l":18.48,"n":184,"o":18.495,"t":"2026-10-15T15:00:00Z","v":6365,"vw":18.496717},{"c":18.485,"h":18.485,"l":18.4591,"n":172,"o":18.475,"t":"2026-10-15T15:05:00Z","v":5559,"vw":18.47138},{"c":18.48,"h":18.48,"l":18.465,"n":167,"o":18.48,"t":"2026-10-15T15:10:00Z","v":7664,"vw":18.471804},{"c":18.485,"h":18.49,"l":18.475,"n":128,"o":18.485,"t":"2026-10-15T15:15:00Z","v":6107,"vw":18.482967},{"c":18.465,"h":18.48,"l":18.465,"n":120,"o":18.48,"t":"2026-10-15T15:20:00Z","v":4891,"vw":18.472102},{"c":18.495,"h":18.5,"l":18.465,"n":179,"o":18.465,"t":"2026-10-15T15:25:00Z","v":9797,"vw":18.477434},{"c":18.47,"h":18.5,"l":18.47,"n":244,"o":18.5,"t":"2026-10-15T15:30:00Z","v":15857,"vw":18.483244},{"c":18.47,"h":18.47,"l":18.46,"n":121,"o":18.465,"t":"2026-10-15T15:35:00Z","v":5126,"vw":18.463696},{"c":18.475,"h":18.475,"l":18.46,"n":151,"o":18.47,"t":"2026-10-15T15:40:00Z","v":7249,"vw":18.466683},{"c":18.48,"h":18.485,"l":18.48,"n":90,"o":18.485,"t":"2026-10-15T15:45:00Z","v":2694,"vw":18.483305},{"c":18.465,"h":18.48,"l":18.455,"n":176,"o":18.48,"t":"2026-10-15T15:50:00Z","v":6156,"vw":18.468921},{"c":18.495,"h":18.5,"l":18.46,"n":174,"o":18.46,"t":"2026-10-15T15:55:00Z","v":9769,"vw":18.472514},{"c":18.48,"h":18.49,"l":18.47,"n":130,"o":18.49,"t":"2026-10-15T16:00:00Z","v":5918,"vw":18.481822},{"c":18.5,"h":18.5,"l":18.48,"n":154,"o":18.485,"t":"2026-10-15T16:05:00Z","v":4710,"vw":18.485562},{"c":18.5,"h":18.5,"l":18.49,"n":153,"o":18.5,"t":"2026-10-15T16:10:00Z","v":7092,"vw":18.492336},{"c":18.515,"h":18.515,"l":18.505,"n":102,"o":18.505,"t":"2026-10-15T16:15:00Z","v":4431,"vw":18.510686},{"c":18.525,"h":18.525,"l":18.515,"n":126,"o":18.515,"t":"2026-10-15T16:20:00Z","v":5092,"vw":18.520395},{"c":18.54,"h":18.54,"l":18.525,"n":181,"o":18.53,"t":"2026-10-15T16:25:00Z","v":9758,"vw":18.531031},{"c":18.53,"h":18.54,"l":18.53,"n":98,"o":18.54,"t":"2026-10-15T16:30:00Z","v":4966,"vw":18.535835},{"c":18.545,"h":18.55,"l":18.515,"n":197,"o":18.53,"t":"2026-10-15T16:35:00Z","v":13277,"vw":18.529932},{"c":18.545,"h":18.5601,"l":18.545,"n":153,"o":18.545,"t":"2026-10-15T16:40:00Z","v":37975,"vw":18.553788},{"c":18.545,"h":18.545,"l":18.53,"n":126,"o":18.545,"t":"2026-10-15T16:45:00Z","v":5909,"vw":18.538865},{"c":18.535,"h":18.5451,"l":18.53,"n":121,"o":18.54,"t":"2026-10-15T16:50:00Z","v":3341,"vw":18.537434},{"c":18.53,"h":18.54,"l":18.525,"n":182,"o":18.53,"t":"2026-10-15T16:55:00Z","v":6875,"vw":18.53061},{"c":18.525,"h":18.54,"l":18.525,"n":174,"o":18.54,"t":"2026-10-15T17:00:00Z","v":9049,"vw":18.533951},{"c":18.505,"h":18.52,"l":18.505,"n":117,"o":18.52,"t":"2026-10-15T17:05:00Z","v":5565,"vw":18.515221},{"c":18.53,"h":18.53,"l":18.51,"n":198,"o":18.51,"t":"2026-10-15T17:10:00Z","v":4658,"vw":18.516544},{"c":18.53,"h":18.54,"l":18.525,"n":173,"o":18.525,"t":"2026-10-15T17:15:00Z","v":6642,"vw":18.534448},{"c":18.525,"h":18.53,"l":18.525,"n":79,"o":18.53,"t":"2026-10-15T17:20:00Z","v":2389,"vw":18.52931},{"c":18.54,"h":18.54,"l":18.52,"n":160,"o":18.52,"t":"2026-10-15T17:25:00Z","v":6720,"vw":18.524861},{"c":18.54,"h":18.55,"l":18.535,"n":213,"o":18.535,"t":"2026-10-15T17:30:00Z","v":12985,"vw":18.540461},{"c":18.55,"h":18.55,"l":18.54,"n":141,"o":18.545,"t":"2026-10-15T17:35:00Z","v":6342,"vw":18.544133},{"c":18.55,"h":18.56,"l":18.545,"n":132,"o":18.55,"t":"2026-10-15T17:40:00Z","v":6676,"vw":18.550562},{"c":18.545,"h":18.555,"l":18.545,"n":101,"o":18.555,"t":"2026-10-15T17:45:00Z","v":5680,"vw":18.548671},{"c":18.545,"h":18.549,"l":18.54,"n":162,"o":18.545,"t":"2026-10-15T17:50:00Z","v":6665,"vw":18.544386},{"c":18.545,"h":18.545,"l":18.535,"n":198,"o":18.54,"t":"2026-10-15T17:55:00Z","v":25624,"vw":18.536152},{"c":18.54,"h":18.54,"l":18.515,"n":198,"o":18.54,"t":"2026-10-15T18:00:00Z","v":9310,"vw":18.527527},{"c":18.555,"h":18.555,"l":18.535,"n":219,"o":18.545,"t":"2026-10-15T18:05:00Z","v":13983,"vw":18.543715},{"c":18.555,"h":18.555,"l":18.54,"n":155,"o":18.55,"t":"2026-10-15T18:10:00Z","v":8951,"vw":18.547259},{"c":18.595,"h":18.62,"l":18.55,"n":621,"o":18.55,"t":"2026-10-15T18:15:00Z","v":48868,"vw":18.593581},{"c":18.61,"h":18.625,"l":18.6,"n":207,"o":18.6,"t":"2026-10-15T18:20:00Z","v":11311,"vw":18.616709},{"c":18.605,"h":18.61,"l":18.6,"n":178,"o":18.6,"t":"2026-10-15T18:25:00Z","v":12424,"vw":18.602831},{"c":18.625,"h":18.625,"l":18.605,"n":206,"o":18.605,"t":"2026-10-15T18:30:00Z","v":13417,"vw":18.609462},{"c":18.625,"h":18.625,"l":18.615,"n":170,"o":18.625,"t":"2026-10-15T18:35:00Z","v":8646,"vw":18.620673},{"c":18.615,"h":18.635,"l":18.61,"n":253,"o":18.63,"t":"2026-10-15T18:40:00Z","v":16750,"vw":18.623603},{"c":18.565,"h":18.61,"l":18.565,"n":292,"o":18.61,"t":"2026-10-15T18:45:00Z","v":13328,"vw":18.594315},{"c":18.57,"h":18.5751,"l":18.56,"n":208,"o":18.56,"t":"2026-10-15T18:50:00Z","v":11584,"vw":18.570512},{"c":18.56,"h":18.565,"l":18.5534,"n":122,"o":18.565,"t":"2026-10-15T18:55:00Z","v":6151,"vw":18.559162},{"c":18.555,"h":18.58,"l":18.555,"n":297,"o":18.555,"t":"2026-10-15T19:00:00Z","v":17937,"vw":18.565238},{"c":18.555,"h":18.555,"l":18.545,"n":143,"o":18.555,"t":"2026-10-15T19:05:00Z","v":6259,"vw":18.552061},{"c":18.555,"h":18.56,"l":18.55,"n":147,"o":18.56,"t":"2026-10-15T19:10:00Z","v":6598,"vw":18.553443},{"c":18.535,"h":18.555,"l":18.535,"n":201,"o":18.555,"t":"2026-10-15T19:15:00Z","v":8379,"vw":18.548451},{"c":18.57,"h":18.57,"l":18.535,"n":227,"o":18.535,"t":"2026-10-15T19:20:00Z","v":8560,"vw":18.551663},{"c":18.56,"h":18.57,"l":18.55,"n":335,"o":18.565,"t":"2026-10-15T19:25:00Z","v":17465,"vw":18.558652},{"c":18.58,"h":18.58,"l":18.56,"n":168,"o":18.56,"t":"2026-10-15T19:30:00Z","v":8248,"vw":18.571079},{"c":18.585,"h":18.585,"l":18.57,"n":329,"o":18.58,"t":"2026-10-15T19:35:00Z","v":16495,"vw":18.574195},{"c":18.58,"h":18.585,"l":18.57,"n":340,"o":18.585,"t":"2026-10-15T19:40:00Z","v":17345,"vw":18.575949},{"c":18.545,"h":18.58,"l":18.545,"n":499,"o":18.58,"t":"2026-10-15T19:45:00Z","v":32218,"vw":18.559951},{"c":18.545,"h":18.545,"l":18.53,"n":327,"o":18.545,"t":"2026-10-15T19:50:00Z","v":19085,"vw":18.541001},{"c":18.605,"h":18.61,"l":18.535,"n":1728,"o":18.545,"t":"2026-10-15T19:55:00Z","v":132653,"vw":18.586969},{"c":18.61,"h":18.61,"l":18.61,"n":35,"o":18.61,"t":"2026-10-15T20:00:00Z","v":252999,"vw":18.61},{"c":18.59,"h":18.78,"l":18.57,"n":111,"o":18.71,"t":"2026-10-16T13:30:00Z","v":16165,"vw":18.695757},{"c":18.68,"h":18.68,"l":18.62,"n":84,"o":18.62,"t":"2026-10-16T13:35:00Z","v":6205,"vw":18.645017},{"c":18.74,"h":18.74,"l":18.67,"n":148,"o":18.69,"t":"2026-10-16T13:40:00Z","v":10020,"vw":18.712602},{"c":18.77,"h":18.79,"l":18.72,"n":173,"o":18.76,"t":"2026-10-16T13:45:00Z","v":13855,"vw":18.741429},{"c":18.78,"h":18.795,"l":18.77,"n":151,"o":18.79,"t":"2026-10-16T13:50:00Z","v":14394,"vw":18.781455},{"c":18.8,"h":18.805,"l":18.78,"n":135,"o":18.78,"t":"2026-10-16T13:55:00Z","v":8567,"vw":18.79195},{"c":18.835,"h":18.845,"l":18.815,"n":147,"o":18.815,"t":"2026-10-16T14:00:00Z","v":10824,"vw":18.831195},{"c":18.82,"h":18.845,"l":18.81,"n":127,"o":18.83,"t":"2026-10-16T14:05:00Z","v":8024,"vw":18.829825},{"c":18.82,"h":18.84,"l":18.8,"n":216,"o":18.83,"t":"2026-10-16T14:10:00Z","v":13190,"vw":18.816741},{"c":18.835,"h":18.835,"l":18.81,"n":151,"o":18.82,"t":"2026-10-16T14:15:00Z","v":8917,"vw":18.821243},{"c":18.84,"h":18.845,"l":18.83,"n":188,"o":18.835,"t":"2026-10-16T14:20:00Z","v":15524,"vw":18.837911},{"c":18.88,"h":18.89,"l":18.84,"n":152,"o":18.84,"t":"2026-10-16T14:25:00Z","v":8267,"vw":18.857489},{"c":18.895,"h":18.915,"l":18.88,"n":150,"o":18.88,"t":"2026-10-16T14:30:00Z","v":9874,"vw":18.897076},{"c":18.89,"h":18.895,"l":18.87,"n":165,"o":18.895,"t":"2026-10-16T14:35:00Z","v":9272,"vw":18.886081},{"c":18.865,"h":18.895,"l":18.86,"n":197,"o":18.895,"t":"2026-10-16T14:40:00Z","v":11826,"vw":18.872354},{"c":18.84,"h":18.86,"l":18.84,"n":140,"o":18.86,"t":"2026-10-16T14:45:00Z","v":6771,"vw":18.848257},{"c":18.865,"h":18.865,"l":18.84,"n":92,"o":18.84,"t":"2026-10-16T14:50:00Z","v":5381,"vw":18.850908},{"c":18.87,"h":18.875,"l":18.86,"n":138,"o":18.87,"t":"2026-10-16T14:55:00Z","v":8621,"vw":18.868325},{"c":18.89,"h":18.89,"l":18.87,"n":144,"o":18.875,"t":"2026-10-16T15:00:00Z","v":8225,"vw":18.880276},{"c":18.915,"h":18.9189,"l":18.9,"n":187,"o":18.9,"t":"2026-10-16T15:05:00Z","v":11630,"vw":18.908956},{"c":18.905,"h":18.92,"l":18.9,"n":183,"o":18.91,"t":"2026-10-16T15:10:00Z","v":11496,"vw":18.907905},{"c":18.905,"h":18.91,"l":18.89,"n":162,"o":18.9,"t":"2026-10-16T15:15:00Z","v":9321,"vw":18.898505},{"c":18.89,"h":18.915,"l":18.89,"n":127,"o":18.905,"t":"2026-10-16T15:20:00Z","v":7436,"vw":18.905449},{"c":18.8801,"h":18.905,"l":18.88,"n":188,"o":18.9,"t":"2026-10-16T15:25:00Z","v":13323,"vw":18.893779},{"c":18.9001,"h":18.905,"l":18.88,"n":77,"o":18.88,"t":"2026-10-16T15:30:00Z","v":3501,"vw":18.897105},{"c":18.91,"h":18.915,"l":18.9,"n":78,"o":18.905,"t":"2026-10-16T15:35:00Z","v":3587,"vw":18.910294},{"c":18.91,"h":18.92,"l":18.91,"n":129,"o":18.915,"t":"2026-10-16T15:40:00Z","v":5661,"vw":18.91589},{"c":18.945,"h":18.96,"l":18.91,"n":293,"o":18.91,"t":"2026-10-16T15:45:00Z","v":30130,"vw":18.943411},{"c":18.95,"h":18.955,"l":18.94,"n":281,"o":18.9489,"t":"2026-10-16T15:50:00Z","v":66392,"vw":18.945052},{"c":18.955,"h":18.955,"l":18.95,"n":98,"o":18.955,"t":"2026-10-16T15:55:00Z","v":4976,"vw":18.952898},{"c":18.935,"h":18.965,"l":18.925,"n":217,"o":18.96,"t":"2026-10-16T16:00:00Z","v":11458,"vw":18.945459},{"c":18.92,"h":18.935,"l":18.915,"n":136,"o":18.935,"t":"2026-10-16T16:05:00Z","v":11152,"vw":18.922465},{"c":18.925,"h":18.9388,"l":18.905,"n":235,"o":18.91,"t":"2026-10-16T16:10:00Z","v":27491,"vw":18.915489},{"c":18.9,"h":18.925,"l":18.8801,"n":355,"o":18.925,"t":"2026-10-16T16:15:00Z","v":58288,"vw":18.900201},{"c":18.915,"h":18.915,"l":18.905,"n":143,"o":18.905,"t":"2026-10-16T16:20:00Z","v":10789,"vw":18.909762},{"c":18.925,"h":18.925,"l":18.905,"n":194,"o":18.91,"t":"2026-10-16T16:25:00Z","v":16007,"vw":18.914956},{"c":18.945,"h":18.955,"l":18.93,"n":221,"o":18.93,"t":"2026-10-16T16:30:00Z","v":25527,"vw":18.943142},{"c":18.965,"h":18.975,"l":18.945,"n":220,"o":18.945,"t":"2026-10-16T16:35:00Z","v":12156,"vw":18.964576},{"c":18.98,"h":18.99,"l":18.965,"n":242,"o":18.97,"t":"2026-10-16T16:40:00Z","v":16111,"vw":18.977021},{"c":18.985,"h":19.045,"l":18.985,"n":404,"o":18.995,"t":"2026-10-16T16:45:00Z","v":54224,"vw":19.013794},{"c":18.985,"h":18.995,"l":18.975,"n":137,"o":18.985,"t":"2026-10-16T16:50:00Z","v":8502,"vw":18.984771},{"c":18.995,"h":18.995,"l":18.99,"n":80,"o":18.99,"t":"2026-10-16T16:55:00Z","v":6117,"vw":18.993613},{"c":18.995,"h":19.0051,"l":18.995,"n":147,"o":18.995,"t":"2026-10-16T17:00:00Z","v":9300,"vw":19.000005},{"c":19,"h":19,"l":18.99,"n":100,"o":18.995,"t":"2026-10-16T17:05:00Z","v":3743,"vw":18.996005},{"c":19.01,"h":19.015,"l":19.005,"n":111,"o":19.005,"t":"2026-10-16T17:10:00Z","v":5999,"vw":19.010976},{"c":19.01,"h":19.015,"l":19.01,"n":112,"o":19.01,"t":"2026-10-16T17:15:00Z","v":5571,"vw":19.011674},{"c":19.01,"h":19.015,"l":19,"n":157,"o":19.015,"t":"2026-10-16T17:20:00Z","v":9325,"vw":19.007898},{"c":19.005,"h":19.03,"l":19.0001,"n":161,"o":19.02,"t":"2026-10-16T17:25:00Z","v":13443,"vw":19.018332},{"c":18.9812,"h":19.005,"l":18.965,"n":218,"o":19.005,"t":"2026-10-16T17:30:00Z","v":37726,"vw":18.983326},{"c":18.985,"h":18.985,"l":18.975,"n":156,"o":18.985,"t":"2026-10-16T17:35:00Z","v":11263,"vw":18.981134},{"c":19.02,"h":19.02,"l":18.985,"n":199,"o":18.985,"t":"2026-10-16T17:40:00Z","v":35568,"vw":19.007677},{"c":19.02,"h":19.025,"l":19.015,"n":118,"o":19.025,"t":"2026-10-16T17:45:00Z","v":10448,"vw":19.024079},{"c":19.015,"h":19.015,"l":19.01,"n":124,"o":19.015,"t":"2026-10-16T17:50:00Z","v":6801,"vw":19.014426},{"c":19.02,"h":19.02,"l":19.01,"n":98,"o":19.015,"t":"2026-10-16T17:55:00Z","v":5390,"vw":19.014839},{"c":19.05,"h":19.05,"l":19.015,"n":277,"o":19.015,"t":"2026-10-16T18:00:00Z","v":21646,"vw":19.033432},{"c":19.025,"h":19.045,"l":19.02,"n":199,"o":19.045,"t":"2026-10-16T18:05:00Z","v":13398,"vw":19.029991},{"c":19.035,"h":19.04,"l":19.025,"n":127,"o":19.025,"t":"2026-10-16T18:10:00Z","v":6781,"vw":19.029089},{"c":19.035,"h":19.05,"l":19.03,"n":205,"o":19.03,"t":"2026-10-16T18:15:00Z","v":16570,"vw":19.039522},{"c":19.035,"h":19.045,"l":19.03,"n":186,"o":19.035,"t":"2026-10-16T18:20:00Z","v":11784,"vw":19.037906},{"c":19.0251,"h":19.04,"l":19.0201,"n":98,"o":19.04,"t":"2026-10-16T18:25:00Z","v":8890,"vw":19.026854},{"c":19.025,"h":19.025,"l":19.015,"n":164,"o":19.025,"t":"2026-10-16T18:30:00Z","v":9661,"vw":19.021388},{"c":19.0358,"h":19.0358,"l":19.03,"n":161,"o":19.03,"t":"2026-10-16T18:35:00Z","v":10041,"vw":19.032994},{"c":19.075,"h":19.075,"l":19.035,"n":501,"o":19.035,"t":"2026-10-16T18:40:00Z","v":58218,"vw":19.057098},{"c":19.065,"h":19.0751,"l":19.065,"n":132,"o":19.075,"t":"2026-10-16T18:45:00Z","v":13749,"vw":19.073275},{"c":19.075,"h":19.085,"l":19.07,"n":196,"o":19.07,"t":"2026-10-16T18:50:00Z","v":9607,"vw":19.077957},{"c":19.065,"h":19.085,"l":19.065,"n":264,"o":19.0751,"t":"2026-10-16T18:55:00Z","v":18532,"vw":19.075081},{"c":19.055,"h":19.065,"l":19.04,"n":248,"o":19.065,"t":"2026-10-16T19:00:00Z","v":11573,"vw":19.054816},{"c":19.055,"h":19.065,"l":19.055,"n":239,"o":19.055,"t":"2026-10-16T19:05:00Z","v":16731,"vw":19.061017},{"c":19.045,"h":19.08,"l":19.045,"n":317,"o":19.06,"t":"2026-10-16T19:10:00Z","v":21104,"vw":19.063922},{"c":19.045,"h":19.075,"l":19.045,"n":281,"o":19.045,"t":"2026-10-16T19:15:00Z","v":21135,"vw":19.0605},{"c":19.055,"h":19.055,"l":19.04,"n":173,"o":19.04,"t":"2026-10-16T19:20:00Z","v":8783,"vw":19.052136},{"c":19.06,"h":19.06,"l":19.04,"n":251,"o":19.05,"t":"2026-10-16T19:25:00Z","v":12022,"vw":19.048757},{"c":19.065,"h":19.07,"l":19.05,"n":321,"o":19.055,"t":"2026-10-16T19:30:00Z","v":24065,"vw":19.061463},{"c":19.065,"h":19.07,"l":19.06,"n":178,"o":19.065,"t":"2026-10-16T19:35:00Z","v":14203,"vw":19.065049},{"c":19.035,"h":19.065,"l":19.02,"n":401,"o":19.065,"t":"2026-10-16T19:40:00Z","v":37711,"vw":19.050183},{"c":19.015,"h":19.05,"l":19.015,"n":294,"o":19.035,"t":"2026-10-16T19:45:00Z","v":23468,"vw":19.035066},{"c":18.965,"h":19.02,"l":18.965,"n":787,"o":19.015,"t":"2026-10-16T19:50:00Z","v":67910,"vw":19.003972},{"c":19.01,"h":19.01,"l":18.96,"n":1905,"o":18.965,"t":"2026-10-16T19:55:00Z","v":148586,"vw":18.982657},{"c":19,"h":19.01,"l":19,"n":38,"o":19.01,"t":"2026-10-16T20:00:00Z","v":378193,"vw":19.000008},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T20:10:00Z","v":100,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T21:05:00Z","v":100,"vw":19},{"c":18.96,"h":18.96,"l":18.96,"n":14,"o":18.96,"t":"2026-10-19T13:30:00Z","v":7161,"vw":18.96},{"c":18.965,"h":18.965,"l":18.865,"n":10,"o":18.865,"t":"2026-10-19T13:35:00Z","v":674,"vw":18.929541},{"c":18.99,"h":19.01,"l":18.975,"n":70,"o":19,"t":"2026-10-19T13:40:00Z","v":4256,"vw":18.999797},{"c":18.99,"h":19,"l":18.964,"n":100,"o":18.99,"t":"2026-10-19T13:45:00Z","v":7400,"vw":18.979586},{"c":18.94,"h":18.98,"l":18.92,"n":126,"o":18.98,"t":"2026-10-19T13:50:00Z","v":10112,"vw":18.938459},{"c":18.95,"h":18.955,"l":18.925,"n":67,"o":18.94,"t":"2026-10-19T13:55:00Z","v":2687,"vw":18.942983},{"c":18.93,"h":18.97,"l":18.925,"n":178,"o":18.9501,"t":"2026-10-19T14:00:00Z","v":10745,"vw":18.944246},{"c":18.995,"h":18.995,"l":18.93,"n":123,"o":18.93,"t":"2026-10-19T14:05:00Z","v":6716,"vw":18.968202},{"c":18.965,"h":18.995,"l":18.96,"n":108,"o":18.995,"t":"2026-10-19T14:10:00Z","v":6413,"vw":18.970481},{"c":18.9589,"h":18.985,"l":18.955,"n":89,"o":18.96,"t":"2026-10-19T14:15:00Z","v":4574,"vw":18.963846},{"c":18.945,"h":18.955,"l":18.93,"n":103,"o":18.955,"t":"2026-10-19T14:20:00Z","v":5425,"vw":18.941747},{"c":18.94,"h":18.96,"l":18.94,"n":141,"o":18.95,"t":"2026-10-19T14:25:00Z","v":7619,"vw":18.948759},{"c":18.915,"h":18.945,"l":18.915,"n":142,"o":18.935,"t":"2026-10-19T14:30:00Z","v":13832,"vw":18.934181},{"c":18.925,"h":18.935,"l":18.92,"n":168,"o":18.92,"t":"2026-10-19T14:35:00Z","v":7731,"vw":18.927829},{"c":18.905,"h":18.92,"l":18.9,"n":88,"o":18.92,"t":"2026-10-19T14:40:00Z","v":2728,"vw":18.91299},{"c":18.875,"h":18.9,"l":18.87,"n":133,"o":18.9,"t":"2026-10-19T14:45:00Z","v":10027,"vw":18.877961},{"c":18.885,"h":18.885,"l":18.865,"n":139,"o":18.875,"t":"2026-10-19T14:50:00Z","v":7057,"vw":18.87529},{"c":18.905,"h":18.905,"l":18.875,"n":130,"o":18.875,"t":"2026-10-19T14:55:00Z","v":6566,"vw":18.89004},{"c":18.925,"h":18.925,"l":18.905,"n":109,"o":18.915,"t":"2026-10-19T15:00:00Z","v":6121,"vw":18.917773},{"c":18.915,"h":18.92,"l":18.905,"n":104,"o":18.92,"t":"2026-10-19T15:05:00Z","v":4319,"vw":18.910179},{"c":18.945,"h":18.945,"l":18.905,"n":123,"o":18.915,"t":"2026-10-19T15:10:00Z","v":33627,"vw":18.928194},{"c":18.965,"h":18.965,"l":18.93,"n":319,"o":18.945,"t":"2026-10-19T15:15:00Z","v":26272,"vw":18.947103},{"c":18.945,"h":18.965,"l":18.94,"n":148,"o":18.965,"t":"2026-10-19T15:20:00Z","v":5065,"vw":18.947955},{"c":18.935,"h":18.945,"l":18.935,"n":131,"o":18.945,"t":"2026-10-19T15:25:00Z","v":6776,"vw":18.941131},{"c":18.94,"h":18.94,"l":18.93,"n":50,"o":18.93,"t":"2026-10-19T15:30:00Z","v":1899,"vw":18.935454},{"c":18.945,"h":18.945,"l":18.93,"n":99,"o":18.93,"t":"2026-10-19T15:35:00Z","v":4447,"vw":18.933951},{"c":18.925,"h":18.945,"l":18.925,"n":121,"o":18.945,"t":"2026-10-19T15:40:00Z","v":4992,"vw":18.931976},{"c":18.915,"h":18.925,"l":18.91,"n":123,"o":18.92,"t":"2026-10-19T15:45:00Z","v":5747,"vw":18.92007},{"c":18.91,"h":18.91,"l":18.9,"n":107,"o":18.91,"t":"2026-10-19T15:50:00Z","v":4242,"vw":18.903741},{"c":18.945,"h":18.945,"l":18.91,"n":145,"o":18.91,"t":"2026-10-19T15:55:00Z","v":9720,"vw":18.930509},{"c":18.95,"h":18.955,"l":18.94,"n":146,"o":18.945,"t":"2026-10-19T16:00:00Z","v":11646,"vw":18.950247},{"c":18.93,"h":18.945,"l":18.925,"n":102,"o":18.94,"t":"2026-10-19T16:05:00Z","v":7059,"vw":18.93506},{"c":18.895,"h":18.92,"l":18.895,"n":104,"o":18.92,"t":"2026-10-19T16:10:00Z","v":7824,"vw":18.910589},{"c":18.925,"h":18.925,"l":18.9,"n":109,"o":18.9,"t":"2026-10-19T16:15:00Z","v":5341,"vw":18.913717},{"c":18.945,"h":18.95,"l":18.895,"n":420,"o":18.92,"t":"2026-10-19T16:20:00Z","v":39584,"vw":18.926162},{"c":18.94,"h":18.945,"l":18.93,"n":133,"o":18.945,"t":"2026-10-19T16:25:00Z","v":12707,"vw":18.939946},{"c":18.935,"h":18.945,"l":18.935,"n":88,"o":18.945,"t":"2026-10-19T16:30:00Z","v":4292,"vw":18.938733},{"c":18.925,"h":18.94,"l":18.925,"n":63,"o":18.935,"t":"2026-10-19T16:35:00Z","v":3494,"vw":18.931554},{"c":18.935,"h":18.935,"l":18.925,"n":74,"o":18.925,"t":"2026-10-19T16:40:00Z","v":3847,"vw":18.930113},{"c":18.925,"h":18.935,"l":18.925,"n":92,"o":18.935,"t":"2026-10-19T16:45:00Z","v":5181,"vw":18.928031},{"c":18.925,"h":18.93,"l":18.925,"n":61,"o":18.925,"t":"2026-10-19T16:50:00Z","v":2951,"vw":18.925307},{"c":18.935,"h":18.935,"l":18.925,"n":67,"o":18.925,"t":"2026-10-19T16:55:00Z","v":4849,"vw":18.928189},{"c":18.925,"h":18.935,"l":18.925,"n":177,"o":18.935,"t":"2026-10-19T17:00:00Z","v":19181,"vw":18.933226},{"c":18.935,"h":18.94,"l":18.925,"n":102,"o":18.925,"t":"2026-10-19T17:05:00Z","v":6259,"vw":18.931605},{"c":18.935,"h":18.94,"l":18.93,"n":88,"o":18.935,"t":"2026-10-19T17:10:00Z","v":6720,"vw":18.935243},{"c":18.935,"h":18.95,"l":18.935,"n":171,"o":18.935,"t":"2026-10-19T17:15:00Z","v":12545,"vw":18.940512},{"c":18.945,"h":18.945,"l":18.9309,"n":97,"o":18.935,"t":"2026-10-19T17:20:00Z","v":8051,"vw":18.937838},{"c":18.945,"h":18.945,"l":18.94,"n":66,"o":18.945,"t":"2026-10-19T17:25:00Z","v":8438,"vw":18.944933},{"c":18.915,"h":18.94,"l":18.91,"n":232,"o":18.94,"t":"2026-10-19T17:30:00Z","v":21342,"vw":18.920844},{"c":18.915,"h":18.915,"l":18.905,"n":124,"o":18.915,"t":"2026-10-19T17:35:00Z","v":13839,"vw":18.912004},{"c":18.92,"h":18.925,"l":18.91,"n":123,"o":18.92,"t":"2026-10-19T17:40:00Z","v":7321,"vw":18.916776},{"c":18.915,"h":18.915,"l":18.915,"n":55,"o":18.915,"t":"2026-10-19T17:45:00Z","v":3627,"vw":18.915},{"c":18.915,"h":18.92,"l":18.915,"n":89,"o":18.915,"t":"2026-10-19T17:50:00Z","v":3668,"vw":18.915188},{"c":18.945,"h":18.945,"l":18.915,"n":211,"o":18.915,"t":"2026-10-19T17:55:00Z","v":23993,"vw":18.933021},{"c":18.94,"h":18.945,"l":18.935,"n":174,"o":18.945,"t":"2026-10-19T18:00:00Z","v":11862,"vw":18.93989},{"c":18.915,"h":18.945,"l":18.915,"n":143,"o":18.945,"t":"2026-10-19T18:05:00Z","v":10708,"vw":18.93002},{"c":18.895,"h":18.915,"l":18.895,"n":139,"o":18.915,"t":"2026-10-19T18:10:00Z","v":10261,"vw":18.908743},{"c":18.905,"h":18.91,"l":18.885,"n":108,"o":18.895,"t":"2026-10-19T18:15:00Z","v":9478,"vw":18.895001},{"c":18.9,"h":18.905,"l":18.89,"n":70,"o":18.905,"t":"2026-10-19T18:20:00Z","v":4935,"vw":18.900572},{"c":18.895,"h":18.905,"l":18.89,"n":190,"o":18.89,"t":"2026-10-19T18:25:00Z","v":15103,"vw":18.898294},{"c":18.905,"h":18.905,"l":18.895,"n":97,"o":18.895,"t":"2026-10-19T18:30:00Z","v":4822,"vw":18.901051},{"c":18.905,"h":18.905,"l":18.905,"n":51,"o":18.905,"t":"2026-10-19T18:35:00Z","v":2550,"vw":18.905},{"c":18.915,"h":18.92,"l":18.91,"n":119,"o":18.91,"t":"2026-10-19T18:40:00Z","v":5415,"vw":18.91273},{"c":18.905,"h":18.915,"l":18.895,"n":248,"o":18.91,"t":"2026-10-19T18:45:00Z","v":19358,"vw":18.903761},{"c":18.875,"h":18.9,"l":18.872,"n":238,"o":18.9,"t":"2026-10-19T18:50:00Z","v":17865,"vw":18.888598},{"c":18.87,"h":18.88,"l":18.865,"n":116,"o":18.87,"t":"2026-10-19T18:55:00Z","v":8614,"vw":18.870865},{"c":18.875,"h":18.885,"l":18.87,"n":236,"o":18.875,"t":"2026-10-19T19:00:00Z","v":16417,"vw":18.875988},{"c":18.865,"h":18.875,"l":18.86,"n":151,"o":18.875,"t":"2026-10-19T19:05:00Z","v":14528,"vw":18.867707},{"c":18.855,"h":18.89,"l":18.855,"n":258,"o":18.87,"t":"2026-10-19T19:10:00Z","v":21247,"vw":18.874517},{"c":18.89,"h":18.895,"l":18.86,"n":199,"o":18.86,"t":"2026-10-19T19:15:00Z","v":15050,"vw":18.876635},{"c":18.875,"h":18.8899,"l":18.875,"n":179,"o":18.885,"t":"2026-10-19T19:20:00Z","v":12927,"vw":18.88051},{"c":18.85,"h":18.875,"l":18.845,"n":348,"o":18.875,"t":"2026-10-19T19:25:00Z","v":25865,"vw":18.857674},{"c":18.83,"h":18.86,"l":18.815,"n":373,"o":18.85,"t":"2026-10-19T19:30:00Z","v":40623,"vw":18.83521},{"c":18.83,"h":18.83,"l":18.815,"n":350,"o":18.83,"t":"2026-10-19T19:35:00Z","v":26736,"vw":18.825047},{"c":18.85,"h":18.85,"l":18.82,"n":288,"o":18.825,"t":"2026-10-19T19:40:00Z","v":26870,"vw":18.835309},{"c":18.91,"h":18.91,"l":18.845,"n":433,"o":18.85,"t":"2026-10-19T19:45:00Z","v":45502,"vw":18.881526},{"c":18.9,"h":18.93,"l":18.895,"n":549,"o":18.905,"t":"2026-10-19T19:50:00Z","v":61798,"vw":18.912627},{"c":18.91,"h":18.93,"l":18.9,"n":1882,"o":18.9,"t":"2026-10-19T19:55:00Z","v":178323,"vw":18.913946},{"c":18.9,"h":18.9,"l":18.9,"n":25,"o":18.9,"t":"2026-10-19T20:00:00Z","v":255192,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T20:05:00Z","v":350000,"vw":18.9},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-20T13:20:00Z","v":200,"vw":18.94},{"c":18.979,"h":19.04,"l":18.92,"n":40,"o":18.94,"t":"2026-10-20T13:30:00Z","v":14613,"vw":18.954393},{"c":19.05,"h":19.065,"l":18.98,"n":320,"o":19,"t":"2026-10-20T13:35:00Z","v":40604,"vw":19.033402},{"c":19.03,"h":19.06,"l":19.02,"n":103,"o":19.06,"t":"2026-10-20T13:40:00Z","v":7945,"vw":19.050747},{"c":19.034,"h":19.07,"l":19.034,"n":133,"o":19.05,"t":"2026-10-20T13:45:00Z","v":11061,"vw":19.048641},{"c":18.995,"h":19.03,"l":18.995,"n":52,"o":19.03,"t":"2026-10-20T13:50:00Z","v":2974,"vw":19.010439},{"c":18.99,"h":18.99,"l":18.98,"n":50,"o":18.98,"t":"2026-10-20T13:55:00Z","v":2087,"vw":18.9855},{"c":18.975,"h":18.98,"l":18.945,"n":125,"o":18.98,"t":"2026-10-20T14:00:00Z","v":5650,"vw":18.959868},{"c":18.92,"h":18.99,"l":18.92,"n":174,"o":18.98,"t":"2026-10-20T14:05:00Z","v":8114,"vw":18.960181},{"c":18.935,"h":18.9499,"l":18.92,"n":101,"o":18.92,"t":"2026-10-20T14:10:00Z","v":4753,"vw":18.933823},{"c":18.99,"h":18.99,"l":18.94,"n":135,"o":18.94,"t":"2026-10-20T14:15:00Z","v":10360,"vw":18.962281},{"c":19.02,"h":19.02,"l":19,"n":127,"o":19,"t":"2026-10-20T14:20:00Z","v":5716,"vw":19.009722},{"c":19,"h":19.02,"l":19,"n":143,"o":19.02,"t":"2026-10-20T14:25:00Z","v":6340,"vw":19.007127},{"c":19.01,"h":19.025,"l":19,"n":176,"o":19,"t":"2026-10-20T14:30:00Z","v":5970,"vw":19.016128},{"c":19.02,"h":19.03,"l":19.01,"n":168,"o":19.01,"t":"2026-10-20T14:35:00Z","v":30136,"vw":19.02348},{"c":19.03,"h":19.035,"l":19.01,"n":111,"o":19.02,"t":"2026-10-20T14:40:00Z","v":14054,"vw":19.024516},{"c":19.04,"h":19.045,"l":19.03,"n":131,"o":19.03,"t":"2026-10-20T14:45:00Z","v":5218,"vw":19.039359},{"c":19.03,"h":19.055,"l":19.03,"n":165,"o":19.05,"t":"2026-10-20T14:50:00Z","v":8482,"vw":19.045919},{"c":19.024,"h":19.03,"l":19.005,"n":208,"o":19.025,"t":"2026-10-20T14:55:00Z","v":9354,"vw":19.017089},{"c":18.995,"h":19.025,"l":18.995,"n":140,"o":19.025,"t":"2026-10-20T15:00:00Z","v":6670,"vw":19.00778},{"c":19.005,"h":19.005,"l":18.985,"n":108,"o":19,"t":"2026-10-20T15:05:00Z","v":3966,"vw":18.993842},{"c":18.995,"h":19.025,"l":18.995,"n":167,"o":19.01,"t":"2026-10-20T15:10:00Z","v":8654,"vw":19.01253},{"c":19.01,"h":19.025,"l":19,"n":135,"o":19,"t":"2026-10-20T15:15:00Z","v":5442,"vw":19.012797},{"c":19.015,"h":19.035,"l":19.01,"n":96,"o":19.02,"t":"2026-10-20T15:20:00Z","v":3569,"vw":19.023776},{"c":19.01,"h":19.015,"l":19.01,"n":75,"o":19.015,"t":"2026-10-20T15:25:00Z","v":3567,"vw":19.011202},{"c":19.005,"h":19.0152,"l":19.005,"n":68,"o":19.015,"t":"2026-10-20T15:30:00Z","v":2945,"vw":19.013353},{"c":19.01,"h":19.015,"l":19.005,"n":67,"o":19.005,"t":"2026-10-20T15:35:00Z","v":2944,"vw":19.011268},{"c":19.02,"h":19.02,"l":19.015,"n":22,"o":19.015,"t":"2026-10-20T15:40:00Z","v":489,"vw":19.0175},{"c":19.015,"h":19.015,"l":19.01,"n":36,"o":19.015,"t":"2026-10-20T15:45:00Z","v":1729,"vw":19.014584},{"c":19.035,"h":19.035,"l":19.015,"n":263,"o":19.02,"t":"2026-10-20T15:50:00Z","v":14453,"vw":19.024924},{"c":19.035,"h":19.045,"l":19.035,"n":108,"o":19.04,"t":"2026-10-20T15:55:00Z","v":5295,"vw":19.039616},{"c":19.01,"h":19.04,"l":19.01,"n":132,"o":19.035,"t":"2026-10-20T16:00:00Z","v":5879,"vw":19.026821},{"c":19,"h":19.0101,"l":19,"n":108,"o":19.005,"t":"2026-10-20T16:05:00Z","v":5043,"vw":19.004246},{"c":19.02,"h":19.035,"l":19.01,"n":152,"o":19.01,"t":"2026-10-20T16:10:00Z","v":11653,"vw":19.019366},{"c":19,"h":19.015,"l":18.995,"n":131,"o":19.015,"t":"2026-10-20T16:15:00Z","v":6909,"vw":19.002792},{"c":19.04,"h":19.04,"l":19.01,"n":227,"o":19.01,"t":"2026-10-20T16:20:00Z","v":16363,"vw":19.020997},{"c":19.03,"h":19.04,"l":19.03,"n":97,"o":19.03,"t":"2026-10-20T16:25:00Z","v":3973,"vw":19.03273},{"c":19.05,"h":19.055,"l":19.03,"n":210,"o":19.035,"t":"2026-10-20T16:30:00Z","v":15360,"vw":19.039055},{"c":19.035,"h":19.055,"l":19.035,"n":162,"o":19.05,"t":"2026-10-20T16:35:00Z","v":8838,"vw":19.047084},{"c":19.035,"h":19.0388,"l":19.03,"n":69,"o":19.035,"t":"2026-10-20T16:40:00Z","v":4843,"vw":19.032754},{"c":19.04,"h":19.04,"l":19.03,"n":126,"o":19.03,"t":"2026-10-20T16:45:00Z","v":10399,"vw":19.035299},{"c":19.015,"h":19.045,"l":19.01,"n":177,"o":19.045,"t":"2026-10-20T16:50:00Z","v":8890,"vw":19.027387},{"c":19.03,"h":19.03,"l":19.015,"n":138,"o":19.015,"t":"2026-10-20T16:55:00Z","v":5101,"vw":19.021161},{"c":19.015,"h":19.025,"l":19.01,"n":111,"o":19.025,"t":"2026-10-20T17:00:00Z","v":5376,"vw":19.020429},{"c":19.03,"h":19.03,"l":19.01,"n":156,"o":19.01,"t":"2026-10-20T17:05:00Z","v":6673,"vw":19.021254},{"c":19.03,"h":19.045,"l":19.025,"n":141,"o":19.04,"t":"2026-10-20T17:10:00Z","v":8751,"vw":19.033971},{"c":19.035,"h":19.0409,"l":19.03,"n":156,"o":19.0377,"t":"2026-10-20T17:15:00Z","v":8457,"vw":19.036438},{"c":19.025,"h":19.03,"l":19.015,"n":157,"o":19.03,"t":"2026-10-20T17:20:00Z","v":12862,"vw":19.021765},{"c":19.015,"h":19.0288,"l":19.015,"n":127,"o":19.0288,"t":"2026-10-20T17:25:00Z","v":4579,"vw":19.019679},{"c":19.04,"h":19.055,"l":19.01,"n":261,"o":19.02,"t":"2026-10-20T17:30:00Z","v":20791,"vw":19.034031},{"c":19.055,"h":19.06,"l":19.045,"n":162,"o":19.05,"t":"2026-10-20T17:35:00Z","v":10986,"vw":19.056702},{"c":19.06,"h":19.07,"l":19.05,"n":340,"o":19.05,"t":"2026-10-20T17:40:00Z","v":39467,"vw":19.060134},{"c":19.0701,"h":19.075,"l":19.065,"n":116,"o":19.0699,"t":"2026-10-20T17:45:00Z","v":5083,"vw":19.071391},{"c":19.08,"h":19.08,"l":19.065,"n":127,"o":19.07,"t":"2026-10-20T17:50:00Z","v":7495,"vw":19.07127},{"c":19.095,"h":19.11,"l":19.08,"n":310,"o":19.08,"t":"2026-10-20T17:55:00Z","v":47462,"vw":19.097625},{"c":19.07,"h":19.095,"l":19.07,"n":150,"o":19.095,"t":"2026-10-20T18:00:00Z","v":7566,"vw":19.076272},{"c":19.07,"h":19.08,"l":19.07,"n":123,"o":19.071,"t":"2026-10-20T18:05:00Z","v":13002,"vw":19.073807},{"c":19.075,"h":19.075,"l":19.0609,"n":148,"o":19.075,"t":"2026-10-20T18:10:00Z","v":8119,"vw":19.069909},{"c":19.075,"h":19.08,"l":19.07,"n":97,"o":19.08,"t":"2026-10-20T18:15:00Z","v":4446,"vw":19.07363},{"c":19.065,"h":19.075,"l":19.065,"n":154,"o":19.07,"t":"2026-10-20T18:20:00Z","v":5352,"vw":19.070391},{"c":19.095,"h":19.095,"l":19.06,"n":186,"o":19.065,"t":"2026-10-20T18:25:00Z","v":10182,"vw":19.07531},{"c":19.105,"h":19.105,"l":19.095,"n":148,"o":19.095,"t":"2026-10-20T18:30:00Z","v":7330,"vw":19.099575},{"c":19.105,"h":19.115,"l":19.095,"n":170,"o":19.1,"t":"2026-10-20T18:35:00Z","v":9836,"vw":19.106235},{"c":19.1,"h":19.11,"l":19.095,"n":89,"o":19.1,"t":"2026-10-20T18:40:00Z","v":4188,"vw":19.102579},{"c":19.105,"h":19.105,"l":19.1,"n":97,"o":19.105,"t":"2026-10-20T18:45:00Z","v":3911,"vw":19.103694},{"c":19.105,"h":19.11,"l":19.095,"n":186,"o":19.1,"t":"2026-10-20T18:50:00Z","v":8854,"vw":19.100931},{"c":19.095,"h":19.11,"l":19.095,"n":137,"o":19.11,"t":"2026-10-20T18:55:00Z","v":5145,"vw":19.101603},{"c":19.09,"h":19.105,"l":19.09,"n":230,"o":19.095,"t":"2026-10-20T19:00:00Z","v":23730,"vw":19.101854},{"c":19.1,"h":19.105,"l":19.095,"n":141,"o":19.095,"t":"2026-10-20T19:05:00Z","v":4627,"vw":19.098992},{"c":19.0998,"h":19.1,"l":19.09,"n":171,"o":19.095,"t":"2026-10-20T19:10:00Z","v":5543,"vw":19.094532},{"c":19.095,"h":19.105,"l":19.095,"n":249,"o":19.1,"t":"2026-10-20T19:15:00Z","v":9747,"vw":19.100376},{"c":19.08,"h":19.105,"l":19.08,"n":336,"o":19.1,"t":"2026-10-20T19:20:00Z","v":20287,"vw":19.08693},{"c":19.095,"h":19.1,"l":19.08,"n":247,"o":19.08,"t":"2026-10-20T19:25:00Z","v":11712,"vw":19.091267},{"c":19.1149,"h":19.125,"l":19.095,"n":360,"o":19.1,"t":"2026-10-20T19:30:00Z","v":31626,"vw":19.113458},{"c":19.11,"h":19.12,"l":19.1,"n":390,"o":19.12,"t":"2026-10-20T19:35:00Z","v":19515,"vw":19.1105},{"c":19.155,"h":19.155,"l":19.1,"n":394,"o":19.105,"t":"2026-10-20T19:40:00Z","v":25464,"vw":19.127993},{"c":19.13,"h":19.16,"l":19.125,"n":412,"o":19.155,"t":"2026-10-20T19:45:00Z","v":23454,"vw":19.139551},{"c":19.105,"h":19.125,"l":19.09,"n":553,"o":19.12,"t":"2026-10-20T19:50:00Z","v":46252,"vw":19.108023},{"c":19.1,"h":19.115,"l":19.08,"n":1819,"o":19.105,"t":"2026-10-20T19:55:00Z","v":141962,"vw":19.095855},{"c":19.1,"h":19.1,"l":19.1,"n":40,"o":19.1,"t":"2026-10-20T20:00:00Z","v":560975,"vw":19.1},{"c":19.17,"h":19.18,"l":19.11,"n":30,"o":19.18,"t":"2026-10-21T13:30:00Z","v":8932,"vw":19.176902},{"c":19.14,"h":19.18,"l":19.14,"n":37,"o":19.17,"t":"2026-10-21T13:35:00Z","v":1861,"vw":19.160243},{"c":19.12,"h":19.12,"l":19.09,"n":35,"o":19.11,"t":"2026-10-21T13:40:00Z","v":1250,"vw":19.105879},{"c":19.105,"h":19.11,"l":19.0902,"n":105,"o":19.11,"t":"2026-10-21T13:45:00Z","v":5461,"vw":19.103174},{"c":19.125,"h":19.125,"l":19.105,"n":48,"o":19.105,"t":"2026-10-21T13:50:00Z","v":2272,"vw":19.1157},{"c":19.115,"h":19.13,"l":19.115,"n":118,"o":19.12,"t":"2026-10-21T13:55:00Z","v":11437,"vw":19.122814},{"c":19.14,"h":19.145,"l":19.09,"n":189,"o":19.115,"t":"2026-10-21T14:00:00Z","v":8855,"vw":19.119079},{"c":19.105,"h":19.135,"l":19.105,"n":124,"o":19.135,"t":"2026-10-21T14:05:00Z","v":5333,"vw":19.12616},{"c":19.115,"h":19.13,"l":19.105,"n":146,"o":19.105,"t":"2026-10-21T14:10:00Z","v":7201,"vw":19.120807},{"c":19.115,"h":19.125,"l":19.115,"n":105,"o":19.115,"t":"2026-10-21T14:15:00Z","v":3906,"vw":19.118148},{"c":19.105,"h":19.12,"l":19.105,"n":62,"o":19.12,"t":"2026-10-21T14:20:00Z","v":3659,"vw":19.113872},{"c":19.1,"h":19.105,"l":19.09,"n":79,"o":19.105,"t":"2026-10-21T14:25:00Z","v":2267,"vw":19.10084},{"c":19.12,"h":19.12,"l":19.095,"n":74,"o":19.095,"t":"2026-10-21T14:30:00Z","v":2789,"vw":19.103578},{"c":19.165,"h":19.175,"l":19.13,"n":143,"o":19.13,"t":"2026-10-21T14:35:00Z","v":8180,"vw":19.16105},{"c":19.15,"h":19.165,"l":19.145,"n":105,"o":19.16,"t":"2026-10-21T14:40:00Z","v":5417,"vw":19.153233},{"c":19.16,"h":19.16,"l":19.14,"n":128,"o":19.15,"t":"2026-10-21T14:45:00Z","v":7003,"vw":19.151002},{"c":19.15,"h":19.1658,"l":19.15,"n":111,"o":19.165,"t":"2026-10-21T14:50:00Z","v":7431,"vw":19.158772},{"c":19.145,"h":19.155,"l":19.14,"n":107,"o":19.155,"t":"2026-10-21T14:55:00Z","v":5422,"vw":19.149879},{"c":19.13,"h":19.145,"l":19.1111,"n":158,"o":19.14,"t":"2026-10-21T15:00:00Z","v":10011,"vw":19.13578},{"c":19.11,"h":19.12,"l":19.1,"n":105,"o":19.12,"t":"2026-10-21T15:05:00Z","v":5458,"vw":19.105532},{"c":19.1,"h":19.115,"l":19.1,"n":79,"o":19.115,"t":"2026-10-21T15:10:00Z","v":3506,"vw":19.102955},{"c":19.095,"h":19.105,"l":19.085,"n":98,"o":19.095,"t":"2026-10-21T15:15:00Z","v":7025,"vw":19.096043},{"c":19.105,"h":19.115,"l":19.1,"n":67,"o":19.1,"t":"2026-10-21T15:20:00Z","v":3889,"vw":19.109785},{"c":19.1,"h":19.11,"l":19.1,"n":78,"o":19.105,"t":"2026-10-21T15:25:00Z","v":4934,"vw":19.101625},{"c":19.085,"h":19.105,"l":19.08,"n":154,"o":19.105,"t":"2026-10-21T15:30:00Z","v":12670,"vw":19.093422},{"c":19.095,"h":19.1,"l":19.09,"n":84,"o":19.09,"t":"2026-10-21T15:35:00Z","v":3842,"vw":19.095},{"c":19.095,"h":19.095,"l":19.09,"n":53,"o":19.095,"t":"2026-10-21T15:40:00Z","v":3232,"vw":19.093125},{"c":19.095,"h":19.1,"l":19.09,"n":115,"o":19.0988,"t":"2026-10-21T15:45:00Z","v":6444,"vw":19.09573},{"c":19.11,"h":19.115,"l":19.1,"n":107,"o":19.1,"t":"2026-10-21T15:50:00Z","v":8077,"vw":19.108795},{"c":19.11,"h":19.11,"l":19.11,"n":13,"o":19.11,"t":"2026-10-21T15:55:00Z","v":403,"vw":19.11},{"c":19.125,"h":19.125,"l":19.115,"n":82,"o":19.115,"t":"2026-10-21T16:00:00Z","v":7812,"vw":19.119429},{"c":19.13,"h":19.13,"l":19.12,"n":39,"o":19.125,"t":"2026-10-21T16:05:00Z","v":1547,"vw":19.123812},{"c":19.14,"h":19.14,"l":19.13,"n":76,"o":19.13,"t":"2026-10-21T16:10:00Z","v":2814,"vw":19.137},{"c":19.125,"h":19.145,"l":19.125,"n":122,"o":19.145,"t":"2026-10-21T16:15:00Z","v":10197,"vw":19.1363},{"c":19.1342,"h":19.1388,"l":19.125,"n":75,"o":19.125,"t":"2026-10-21T16:20:00Z","v":8463,"vw":19.130428},{"c":19.145,"h":19.145,"l":19.135,"n":101,"o":19.14,"t":"2026-10-21T16:25:00Z","v":6469,"vw":19.140507},{"c":19.14,"h":19.145,"l":19.14,"n":12,"o":19.145,"t":"2026-10-21T16:30:00Z","v":526,"vw":19.141667},{"c":19.155,"h":19.155,"l":19.131,"n":237,"o":19.131,"t":"2026-10-21T16:35:00Z","v":14185,"vw":19.137726},{"c":19.135,"h":19.155,"l":19.13,"n":121,"o":19.155,"t":"2026-10-21T16:40:00Z","v":7357,"vw":19.138631},{"c":19.125,"h":19.1311,"l":19.125,"n":78,"o":19.13,"t":"2026-10-21T16:45:00Z","v":4270,"vw":19.127777},{"c":19.1203,"h":19.1299,"l":19.12,"n":128,"o":19.125,"t":"2026-10-21T16:50:00Z","v":4165,"vw":19.122929},{"c":19.125,"h":19.125,"l":19.115,"n":109,"o":19.12,"t":"2026-10-21T16:55:00Z","v":4969,"vw":19.119129},{"c":19.1243,"h":19.125,"l":19.1106,"n":90,"o":19.125,"t":"2026-10-21T17:00:00Z","v":4795,"vw":19.117992},{"c":19.13,"h":19.13,"l":19.115,"n":113,"o":19.12,"t":"2026-10-21T17:05:00Z","v":3966,"vw":19.120259},{"c":19.11,"h":19.125,"l":19.11,"n":122,"o":19.125,"t":"2026-10-21T17:10:00Z","v":4818,"vw":19.120214},{"c":19.1,"h":19.115,"l":19.1,"n":91,"o":19.115,"t":"2026-10-21T17:15:00Z","v":5516,"vw":19.109545},{"c":19.11,"h":19.11,"l":19.095,"n":83,"o":19.095,"t":"2026-10-21T17:20:00Z","v":2716,"vw":19.101221},{"c":19.11,"h":19.11,"l":19.1,"n":94,"o":19.105,"t":"2026-10-21T17:25:00Z","v":2671,"vw":19.106009},{"c":19.105,"h":19.11,"l":19.105,"n":104,"o":19.105,"t":"2026-10-21T17:30:00Z","v":3441,"vw":19.105513},{"c":19.1,"h":19.105,"l":19.095,"n":183,"o":19.105,"t":"2026-10-21T17:35:00Z","v":8874,"vw":19.100268},{"c":19.125,"h":19.125,"l":19.095,"n":151,"o":19.095,"t":"2026-10-21T17:40:00Z","v":9994,"vw":19.115054},{"c":19.14,"h":19.14,"l":19.125,"n":132,"o":19.125,"t":"2026-10-21T17:45:00Z","v":16375,"vw":19.127343},{"c":19.15,"h":19.15,"l":19.13,"n":159,"o":19.135,"t":"2026-10-21T17:50:00Z","v":6052,"vw":19.141906},{"c":19.135,"h":19.146,"l":19.135,"n":115,"o":19.145,"t":"2026-10-21T17:55:00Z","v":4172,"vw":19.141796},{"c":19.125,"h":19.135,"l":19.125,"n":132,"o":19.135,"t":"2026-10-21T18:00:00Z","v":5208,"vw":19.129792},{"c":19.125,"h":19.125,"l":19.115,"n":163,"o":19.12,"t":"2026-10-21T18:05:00Z","v":7857,"vw":19.118704},{"c":19.165,"h":19.165,"l":19.12,"n":192,"o":19.125,"t":"2026-10-21T18:10:00Z","v":15569,"vw":19.142909},{"c":19.145,"h":19.165,"l":19.145,"n":128,"o":19.165,"t":"2026-10-21T18:15:00Z","v":5399,"vw":19.155306},{"c":19.145,"h":19.15,"l":19.145,"n":118,"o":19.145,"t":"2026-10-21T18:20:00Z","v":3947,"vw":19.148646},{"c":19.145,"h":19.15,"l":19.145,"n":75,"o":19.145,"t":"2026-10-21T18:25:00Z","v":1948,"vw":19.146346},{"c":19.145,"h":19.145,"l":19.145,"n":123,"o":19.145,"t":"2026-10-21T18:30:00Z","v":4517,"vw":19.145},{"c":19.145,"h":19.15,"l":19.145,"n":124,"o":19.145,"t":"2026-10-21T18:35:00Z","v":3548,"vw":19.145454},{"c":19.141,"h":19.145,"l":19.141,"n":139,"o":19.145,"t":"2026-10-21T18:40:00Z","v":8149,"vw":19.144933},{"c":19.115,"h":19.145,"l":19.115,"n":233,"o":19.145,"t":"2026-10-21T18:45:00Z","v":8674,"vw":19.138698},{"c":19.115,"h":19.125,"l":19.115,"n":144,"o":19.115,"t":"2026-10-21T18:50:00Z","v":6750,"vw":19.119646},{"c":19.11,"h":19.115,"l":19.095,"n":185,"o":19.115,"t":"2026-10-21T18:55:00Z","v":8777,"vw":19.104683},{"c":19.11,"h":19.115,"l":19.105,"n":154,"o":19.105,"t":"2026-10-21T19:00:00Z","v":5812,"vw":19.109312},{"c":19.115,"h":19.13,"l":19.115,"n":127,"o":19.115,"t":"2026-10-21T19:05:00Z","v":6207,"vw":19.11947},{"c":19.125,"h":19.135,"l":19.115,"n":140,"o":19.115,"t":"2026-10-21T19:10:00Z","v":5300,"vw":19.126735},{"c":19.13,"h":19.145,"l":19.12,"n":174,"o":19.125,"t":"2026-10-21T19:15:00Z","v":8985,"vw":19.134205},{"c":19.135,"h":19.14,"l":19.1212,"n":164,"o":19.125,"t":"2026-10-21T19:20:00Z","v":8048,"vw":19.128657},{"c":19.135,"h":19.145,"l":19.135,"n":254,"o":19.135,"t":"2026-10-21T19:25:00Z","v":9633,"vw":19.139506},{"c":19.115,"h":19.135,"l":19.1136,"n":313,"o":19.135,"t":"2026-10-21T19:30:00Z","v":16615,"vw":19.123877},{"c":19.105,"h":19.115,"l":19.105,"n":368,"o":19.115,"t":"2026-10-21T19:35:00Z","v":17348,"vw":19.111032},{"c":19.115,"h":19.115,"l":19.09,"n":318,"o":19.105,"t":"2026-10-21T19:40:00Z","v":19509,"vw":19.107145},{"c":19.13,"h":19.13,"l":19.095,"n":492,"o":19.115,"t":"2026-10-21T19:45:00Z","v":36572,"vw":19.105226},{"c":19.145,"h":19.15,"l":19.12,"n":558,"o":19.12,"t":"2026-10-21T19:50:00Z","v":40457,"vw":19.139783},{"c":19.13,"h":19.145,"l":19.1,"n":1736,"o":19.145,"t":"2026-10-21T19:55:00Z","v":132081,"vw":19.12456},{"c":19.12,"h":19.12,"l":19.12,"n":44,"o":19.12,"t":"2026-10-21T20:00:00Z","v":257863,"vw":19.12},{"c":19.18,"h":19.18,"l":19.06,"n":15,"o":19.06,"t":"2026-10-22T13:30:00Z","v":6743,"vw":19.105984},{"c":19.195,"h":19.24,"l":19.18,"n":69,"o":19.18,"t":"2026-10-22T13:35:00Z","v":8234,"vw":19.188261},{"c":19.255,"h":19.255,"l":19.22,"n":50,"o":19.22,"t":"2026-10-22T13:40:00Z","v":4413,"vw":19.23622},{"c":19.265,"h":19.295,"l":19.26,"n":55,"o":19.26,"t":"2026-10-22T13:45:00Z","v":5058,"vw":19.283687},{"c":19.26,"h":19.27,"l":19.25,"n":73,"o":19.265,"t":"2026-10-22T13:50:00Z","v":2758,"vw":19.259896},{"c":19.265,"h":19.28,"l":19.265,"n":63,"o":19.28,"t":"2026-10-22T13:55:00Z","v":2443,"vw":19.275665},{"c":19.175,"h":19.26,"l":19.15,"n":363,"o":19.26,"t":"2026-10-22T14:00:00Z","v":130747,"vw":19.237743},{"c":19.185,"h":19.21,"l":19.18,"n":120,"o":19.18,"t":"2026-10-22T14:05:00Z","v":9388,"vw":19.194325},{"c":19.2399,"h":19.24,"l":19.205,"n":118,"o":19.205,"t":"2026-10-22T14:10:00Z","v":5197,"vw":19.225876},{"c":19.23,"h":19.24,"l":19.215,"n":135,"o":19.24,"t":"2026-10-22T14:15:00Z","v":6337,"vw":19.228969},{"c":19.255,"h":19.28,"l":19.23,"n":74,"o":19.23,"t":"2026-10-22T14:20:00Z","v":2989,"vw":19.261331},{"c":19.29,"h":19.295,"l":19.26,"n":174,"o":19.26,"t":"2026-10-22T14:25:00Z","v":7358,"vw":19.279591},{"c":19.255,"h":19.295,"l":19.255,"n":144,"o":19.285,"t":"2026-10-22T14:30:00Z","v":9188,"vw":19.265855},{"c":19.295,"h":19.295,"l":19.25,"n":93,"o":19.25,"t":"2026-10-22T14:35:00Z","v":4414,"vw":19.271977},{"c":19.31,"h":19.31,"l":19.295,"n":131,"o":19.295,"t":"2026-10-22T14:40:00Z","v":9692,"vw":19.303997},{"c":19.3,"h":19.315,"l":19.285,"n":345,"o":19.31,"t":"2026-10-22T14:45:00Z","v":23885,"vw":19.304202},{"c":19.3,"h":19.31,"l":19.295,"n":147,"o":19.3,"t":"2026-10-22T14:50:00Z","v":6992,"vw":19.302591},{"c":19.285,"h":19.29,"l":19.28,"n":57,"o":19.29,"t":"2026-10-22T14:55:00Z","v":2253,"vw":19.281698},{"c":19.265,"h":19.28,"l":19.255,"n":146,"o":19.28,"t":"2026-10-22T15:00:00Z","v":6962,"vw":19.263125},{"c":19.285,"h":19.285,"l":19.265,"n":112,"o":19.27,"t":"2026-10-22T15:05:00Z","v":4738,"vw":19.275567},{"c":19.25,"h":19.285,"l":19.245,"n":174,"o":19.285,"t":"2026-10-22T15:10:00Z","v":9703,"vw":19.261051},{"c":19.23,"h":19.245,"l":19.2195,"n":111,"o":19.245,"t":"2026-10-22T15:15:00Z","v":5882,"vw":19.226287},{"c":19.22,"h":19.24,"l":19.22,"n":103,"o":19.23,"t":"2026-10-22T15:20:00Z","v":4777,"vw":19.22548},{"c":19.2,"h":19.215,"l":19.19,"n":131,"o":19.215,"t":"2026-10-22T15:25:00Z","v":5385,"vw":19.197051},{"c":19.21,"h":19.21,"l":19.19,"n":200,"o":19.2,"t":"2026-10-22T15:30:00Z","v":13345,"vw":19.201496},{"c":19.23,"h":19.23,"l":19.21,"n":100,"o":19.21,"t":"2026-10-22T15:35:00Z","v":5423,"vw":19.220359},{"c":19.255,"h":19.255,"l":19.225,"n":165,"o":19.23,"t":"2026-10-22T15:40:00Z","v":11020,"vw":19.239758},{"c":19.245,"h":19.255,"l":19.235,"n":84,"o":19.255,"t":"2026-10-22T15:45:00Z","v":2753,"vw":19.245},{"c":19.245,"h":19.255,"l":19.235,"n":248,"o":19.25,"t":"2026-10-22T15:50:00Z","v":11571,"vw":19.246864},{"c":19.245,"h":19.255,"l":19.245,"n":102,"o":19.245,"t":"2026-10-22T15:55:00Z","v":3441,"vw":19.249839},{"c":19.235,"h":19.25,"l":19.23,"n":144,"o":19.25,"t":"2026-10-22T16:00:00Z","v":6985,"vw":19.239254},{"c":19.265,"h":19.265,"l":19.2312,"n":120,"o":19.24,"t":"2026-10-22T16:05:00Z","v":5396,"vw":19.249011},{"c":19.26,"h":19.27,"l":19.26,"n":112,"o":19.27,"t":"2026-10-22T16:10:00Z","v":3373,"vw":19.262405},{"c":19.285,"h":19.295,"l":19.27,"n":248,"o":19.27,"t":"2026-10-22T16:15:00Z","v":22391,"vw":19.282784},{"c":19.285,"h":19.2899,"l":19.265,"n":161,"o":19.2899,"t":"2026-10-22T16:20:00Z","v":7852,"vw":19.275718},{"c":19.245,"h":19.285,"l":19.245,"n":198,"o":19.285,"t":"2026-10-22T16:25:00Z","v":19722,"vw":19.26414},{"c":19.225,"h":19.24,"l":19.225,"n":136,"o":19.24,"t":"2026-10-22T16:30:00Z","v":5454,"vw":19.232122},{"c":19.23,"h":19.23,"l":19.2,"n":225,"o":19.22,"t":"2026-10-22T16:35:00Z","v":11558,"vw":19.207849},{"c":19.24,"h":19.24,"l":19.225,"n":167,"o":19.225,"t":"2026-10-22T16:40:00Z","v":7349,"vw":19.232097},{"c":19.275,"h":19.275,"l":19.24,"n":99,"o":19.24,"t":"2026-10-22T16:45:00Z","v":3755,"vw":19.254951},{"c":19.295,"h":19.3,"l":19.275,"n":180,"o":19.28,"t":"2026-10-22T16:50:00Z","v":8953,"vw":19.292248},{"c":19.295,"h":19.295,"l":19.285,"n":119,"o":19.29,"t":"2026-10-22T16:55:00Z","v":4743,"vw":19.289566},{"c":19.27,"h":19.29,"l":19.265,"n":176,"o":19.29,"t":"2026-10-22T17:00:00Z","v":6965,"vw":19.279287},{"c":19.295,"h":19.295,"l":19.28,"n":113,"o":19.28,"t":"2026-10-22T17:05:00Z","v":4659,"vw":19.285114},{"c":19.305,"h":19.31,"l":19.295,"n":78,"o":19.3,"t":"2026-10-22T17:10:00Z","v":2990,"vw":19.300764},{"c":19.28,"h":19.305,"l":19.27,"n":264,"o":19.305,"t":"2026-10-22T17:15:00Z","v":16212,"vw":19.282798},{"c":19.295,"h":19.3,"l":19.29,"n":142,"o":19.29,"t":"2026-10-22T17:20:00Z","v":4408,"vw":19.292019},{"c":19.315,"h":19.32,"l":19.295,"n":114,"o":19.295,"t":"2026-10-22T17:25:00Z","v":4975,"vw":19.309596},{"c":19.29,"h":19.31,"l":19.29,"n":166,"o":19.31,"t":"2026-10-22T17:30:00Z","v":8749,"vw":19.303075},{"c":19.285,"h":19.295,"l":19.28,"n":135,"o":19.295,"t":"2026-10-22T17:35:00Z","v":5309,"vw":19.286801},{"c":19.295,"h":19.295,"l":19.28,"n":119,"o":19.29,"t":"2026-10-22T17:40:00Z","v":5396,"vw":19.290882},{"c":19.285,"h":19.295,"l":19.28,"n":138,"o":19.29,"t":"2026-10-22T17:45:00Z","v":5309,"vw":19.290076},{"c":19.28,"h":19.29,"l":19.28,"n":125,"o":19.285,"t":"2026-10-22T17:50:00Z","v":7381,"vw":19.283987},{"c":19.315,"h":19.315,"l":19.29,"n":153,"o":19.29,"t":"2026-10-22T17:55:00Z","v":8447,"vw":19.299703},{"c":19.285,"h":19.31,"l":19.285,"n":151,"o":19.31,"t":"2026-10-22T18:00:00Z","v":8289,"vw":19.297883},{"c":19.285,"h":19.3,"l":19.285,"n":139,"o":19.285,"t":"2026-10-22T18:05:00Z","v":6338,"vw":19.289846},{"c":19.29,"h":19.295,"l":19.2812,"n":136,"o":19.285,"t":"2026-10-22T18:10:00Z","v":7381,"vw":19.289261},{"c":19.28,"h":19.285,"l":19.27,"n":130,"o":19.285,"t":"2026-10-22T18:15:00Z","v":3963,"vw":19.277783},{"c":19.295,"h":19.31,"l":19.27,"n":278,"o":19.275,"t":"2026-10-22T18:20:00Z","v":22251,"vw":19.296952},{"c":19.285,"h":19.295,"l":19.285,"n":88,"o":19.295,"t":"2026-10-22T18:25:00Z","v":3966,"vw":19.290228},{"c":19.305,"h":19.305,"l":19.29,"n":141,"o":19.29,"t":"2026-10-22T18:30:00Z","v":8270,"vw":19.295278},{"c":19.325,"h":19.33,"l":19.3,"n":162,"o":19.305,"t":"2026-10-22T18:35:00Z","v":17487,"vw":19.309461},{"c":19.31,"h":19.325,"l":19.305,"n":143,"o":19.325,"t":"2026-10-22T18:40:00Z","v":7498,"vw":19.315286},{"c":19.335,"h":19.335,"l":19.305,"n":142,"o":19.305,"t":"2026-10-22T18:45:00Z","v":5571,"vw":19.324457},{"c":19.335,"h":19.345,"l":19.33,"n":101,"o":19.34,"t":"2026-10-22T18:50:00Z","v":9983,"vw":19.333642},{"c":19.325,"h":19.3313,"l":19.315,"n":247,"o":19.33,"t":"2026-10-22T18:55:00Z","v":13844,"vw":19.3245},{"c":19.335,"h":19.34,"l":19.3212,"n":198,"o":19.3212,"t":"2026-10-22T19:00:00Z","v":9943,"vw":19.331892},{"c":19.365,"h":19.365,"l":19.335,"n":195,"o":19.335,"t":"2026-10-22T19:05:00Z","v":9018,"vw":19.352215},{"c":19.34,"h":19.37,"l":19.335,"n":209,"o":19.37,"t":"2026-10-22T19:10:00Z","v":9762,"vw":19.352426},{"c":19.345,"h":19.355,"l":19.335,"n":338,"o":19.34,"t":"2026-10-22T19:15:00Z","v":27063,"vw":19.345541},{"c":19.36,"h":19.375,"l":19.35,"n":216,"o":19.35,"t":"2026-10-22T19:20:00Z","v":10289,"vw":19.362799},{"c":19.325,"h":19.355,"l":19.325,"n":279,"o":19.355,"t":"2026-10-22T19:25:00Z","v":15124,"vw":19.334156},{"c":19.315,"h":19.325,"l":19.295,"n":357,"o":19.325,"t":"2026-10-22T19:30:00Z","v":19422,"vw":19.30721},{"c":19.36,"h":19.375,"l":19.32,"n":352,"o":19.32,"t":"2026-10-22T19:35:00Z","v":25699,"vw":19.345486},{"c":19.355,"h":19.37,"l":19.34,"n":379,"o":19.355,"t":"2026-10-22T19:40:00Z","v":22638,"vw":19.358481},{"c":19.325,"h":19.36,"l":19.325,"n":527,"o":19.355,"t":"2026-10-22T19:45:00Z","v":36005,"vw":19.351164},{"c":19.365,"h":19.37,"l":19.32,"n":787,"o":19.325,"t":"2026-10-22T19:50:00Z","v":69058,"vw":19.354586},{"c":19.37,"h":19.4,"l":19.35,"n":2207,"o":19.36,"t":"2026-10-22T19:55:00Z","v":268956,"vw":19.374146},{"c":19.37,"h":19.37,"l":19.37,"n":28,"o":19.37,"t":"2026-10-22T20:00:00Z","v":355886,"vw":19.37}],"history":[{"c":29.24,"h":30.07,"l":29.22,"n":24365,"o":29.56,"t":"2024-10-21T04:00:00Z","v":2951705,"vw":29.53652},{"c":28.85,"h":29.18,"l":28.7,"n":17187,"o":29.15,"t":"2024-10-22T04:00:00Z","v":2301398,"vw":28.919314},{"c":28.87,"h":29.145,"l":28.51,"n":17398,"o":28.78,"t":"2024-10-23T04:00:00Z","v":1565093,"vw":28.78099},{"c":28.77,"h":29.18,"l":28.67,"n":18408,"o":28.87,"t":"2024-10-24T04:00:00Z","v":1971837,"vw":28.789703},{"c":28.78,"h":29.15,"l":28.57,"n":16184,"o":29.01,"t":"2024-10-25T04:00:00Z","v":1412908,"vw":28.780862},{"c":29.62,"h":29.76,"l":28.88,"n":18548,"o":28.94,"t":"2024-10-28T04:00:00Z","v":1909566,"vw":29.524428},{"c":29.19,"h":29.365,"l":28.88,"n":14816,"o":29.28,"t":"2024-10-29T04:00:00Z","v":1480688,"vw":29.171361},{"c":28.91,"h":29.58,"l":28.85,"n":17865,"o":29,"t":"2024-10-30T04:00:00Z","v":1960476,"vw":29.072855},{"c":28.85,"h":29.1812,"l":28.71,"n":18260,"o":28.91,"t":"2024-10-31T04:00:00Z","v":1845889,"vw":28.944312},{"c":15.1,"h":16.17,"l":14.915,"n":45965,"o":15.72,"t":"2024-11-01T04:00:00Z","v":8607689,"vw":15.189557},{"c":15.43,"h":15.688,"l":15.135,"n":41283,"o":15.29,"t":"2024-11-04T05:00:00Z","v":6734749,"vw":15.34862},{"c":16.46,"h":16.51,"l":15.5,"n":38026,"o":15.54,"t":"2024-11-05T05:00:00Z","v":6867792,"vw":16.296738},{"c":16.95,"h":17.29,"l":16.82,"n":35872,"o":16.96,"t":"2024-11-06T05:00:00Z","v":5129290,"vw":17.02646},{"c":17.51,"h":17.8,"l":17.01,"n":32694,"o":17.05,"t":"2024-11-07T05:00:00Z","v":3883426,"vw":17.531692},{"c":17.93,"h":18.17,"l":17.52,"n":24944,"o":17.67,"t":"2024-11-08T05:00:00Z","v":2768031,"vw":17.926155},{"c":18.16,"h":18.27,"l":18.01,"n":17944,"o":18.04,"t":"2024-11-11T05:00:00Z","v":1658780,"vw":18.17423},{"c":18.01,"h":18.24,"l":17.96,"n":21019,"o":18.1,"t":"2024-11-12T05:00:00Z","v":2308033,"vw":18.055866},{"c":18.26,"h":18.4,"l":18.01,"n":21300,"o":18.16,"t":"2024-11-13T05:00:00Z","v":2193625,"vw":18.242969},{"c":17.89,"h":18.38,"l":17.83,"n":23144,"o":18.28,"t":"2024-11-14T05:00:00Z","v":2981116,"vw":17.989751},{"c":18.34,"h":18.36,"l":17.88,"n":16331,"o":17.88,"t":"2024-11-15T05:00:00Z","v":1728060,"vw":18.265073},{"c":18.6,"h":18.7,"l":18.3,"n":15545,"o":18.34,"t":"2024-11-18T05:00:00Z","v":1822918,"vw":18.602312},{"c":18.74,"h":18.81,"l":18.41,"n":15187,"o":18.43,"t":"2024-11-19T05:00:00Z","v":1525015,"vw":18.690394},{"c":18.8,"h":18.95,"l":18.665,"n":15024,"o":18.83,"t":"2024-11-20T05:00:00Z","v":2876969,"vw":18.80913},{"c":19.28,"h":19.33,"l":18.8,"n":15620,"o":18.91,"t":"2024-11-21T05:00:00Z","v":1695556,"vw":19.205354},{"c":19.94,"h":19.975,"l":19.38,"n":19038,"o":19.38,"t":"2024-11-22T05:00:00Z","v":2413203,"vw":19.868697},{"c":20.13,"h":20.3929,"l":20.055,"n":21610,"o":20.08,"t":"2024-11-25T05:00:00Z","v":2899496,"vw":20.16406},{"c":20.16,"h":20.31,"l":19.98,"n":22099,"o":20.11,"t":"2024-11-26T05:00:00Z","v":2206255,"vw":20.138983},{"c":20.05,"h":20.315,"l":19.99,"n":14113,"o":20.22,"t":"2024-11-27T05:00:00Z","v":1992908,"vw":20.084869},{"c":20.04,"h":20.2772,"l":20.04,"n":7042,"o":20.18,"t":"2024-11-29T05:00:00Z","v":1292194,"vw":20.089887},{"c":20.13,"h":20.17,"l":19.755,"n":19243,"o":20.05,"t":"2024-12-02T05:00:00Z","v":2655179,"vw":20.065413},{"c":19.86,"h":20.24,"l":19.79,"n":17321,"o":20.13,"t":"2024-12-03T05:00:00Z","v":2041393,"vw":19.900497},{"c":19.77,"h":19.94,"l":19.59,"n":16354,"o":19.79,"t":"2024-12-04T05:00:00Z","v":1371240,"vw":19.727586},{"c":19.47,"h":19.8388,"l":19.4,"n":13088,"o":19.68,"t":"2024-12-05T05:00:00Z","v":1345709,"vw":19.521809},{"c":19.47,"h":19.56,"l":19.25,"n":13897,"o":19.56,"t":"2024-12-06T05:00:00Z","v":1331668,"vw":19.420823},{"c":19.09,"h":19.65,"l":19.031,"n":15078,"o":19.51,"t":"2024-12-09T05:00:00Z","v":1502787,"vw":19.134986},{"c":18.98,"h":19.18,"l":18.92,"n":16081,"o":18.99,"t":"2024-12-10T05:00:00Z","v":1362797,"vw":19.030644},{"c":19.05,"h":19.19,"l":18.93,"n":13882,"o":19.09,"t":"2024-12-11T05:00:00Z","v":2433608,"vw":19.052755},{"c":18.79,"h":19.11,"l":18.695,"n":15674,"o":19.01,"t":"2024-12-12T05:00:00Z","v":1673376,"vw":18.819519},{"c":18.85,"h":18.95,"l":18.74,"n":12098,"o":18.76,"t":"2024-12-13T05:00:00Z","v":1226534,"vw":18.852589},{"c":18.85,"h":19.11,"l":18.83,"n":15049,"o":18.86,"t":"2024-12-16T05:00:00Z","v":1510346,"vw":18.901102},{"c":18.55,"h":18.79,"l":18.47,"n":20839,"o":18.7,"t":"2024-12-17T05:00:00Z","v":1884013,"vw":18.560029},{"c":17.62,"h":18.69,"l":17.585,"n":22969,"o":18.55,"t":"2024-12-18T05:00:00Z","v":2037289,"vw":17.989331},{"c":17.98,"h":18.16,"l":17.675,"n":21611,"o":17.72,"t":"2024-12-19T05:00:00Z","v":2106192,"vw":17.987205},{"c":18.1,"h":18.21,"l":17.83,"n":22408,"o":17.92,"t":"2024-12-20T05:00:00Z","v":4962054,"vw":18.090321},{"c":18.03,"h":18.1,"l":17.84,"n":16017,"o":18.1,"t":"2024-12-23T05:00:00Z","v":1456923,"vw":17.998407},{"c":18.25,"h":18.25,"l":17.99,"n":5756,"o":18.15,"t":"2024-12-24T05:00:00Z","v":423924,"vw":18.159479},{"c":18.33,"h":18.37,"l":18.05,"n":10515,"o":18.08,"t":"2024-12-26T05:00:00Z","v":735769,"vw":18.274887},{"c":18.2,"h":18.32,"l":18.03,"n":12435,"o":18.2,"t":"2024-12-27T05:00:00Z","v":990707,"vw":18.174032},{"c":18,"h":18.095,"l":17.84,"n":12151,"o":18.04,"t":"2024-12-30T05:00:00Z","v":1266732,"vw":17.995499},{"c":18.02,"h":18.22,"l":17.93,"n":15016,"o":18.04,"t":"2024-12-31T05:00:00Z","v":1310123,"vw":18.030764},{"c":17.94,"h":18.22,"l":17.74,"n":14405,"o":18.12,"t":"2025-01-02T05:00:00Z","v":1421672,"vw":17.900985},{"c":18.16,"h":18.17,"l":17.8,"n":18581,"o":17.96,"t":"2025-01-03T05:00:00Z","v":1515708,"vw":18.108667},{"c":17.93,"h":18.25,"l":17.8501,"n":19036,"o":18.16,"t":"2025-01-06T05:00:00Z","v":3737518,"vw":17.942908},{"c":18.01,"h":18.14,"l":17.79,"n":17139,"o":18.01,"t":"2025-01-07T05:00:00Z","v":1490547,"vw":17.948588},{"c":18.05,"h":18.065,"l":17.675,"n":12751,"o":17.8,"t":"2025-01-08T05:00:00Z","v":1299569,"vw":17.946824},{"c":17.73,"h":17.795,"l":17.57,"n":14241,"o":17.7,"t":"2025-01-10T05:00:00Z","v":1167576,"vw":17.703477},{"c":17.75,"h":17.77,"l":17.4,"n":14010,"o":17.6,"t":"2025-01-13T05:00:00Z","v":1097042,"vw":17.637441},{"c":18.14,"h":18.18,"l":17.89,"n":13923,"o":18.04,"t":"2025-01-14T05:00:00Z","v":1521529,"vw":18.078708},{"c":18.03,"h":18.43,"l":17.99,"n":25098,"o":18.28,"t":"2025-01-15T05:00:00Z","v":2502641,"vw":18.076118},{"c":18.45,"h":18.555,"l":18.15,"n":26877,"o":18.21,"t":"2025-01-16T05:00:00Z","v":2955040,"vw":18.417422},{"c":18.41,"h":18.9,"l":18.21,"n":45392,"o":18.73,"t":"2025-01-17T05:00:00Z","v":10281866,"vw":18.408018},{"c":18.61,"h":18.91,"l":18.48,"n":22881,"o":18.66,"t":"2025-01-21T05:00:00Z","v":2360336,"vw":18.606024},{"c":18.18,"h":18.77,"l":18.105,"n":18664,"o":18.71,"t":"2025-01-22T05:00:00Z","v":1507771,"vw":18.237946},{"c":18.08,"h":18.23,"l":18.05,"n":17772,"o":18.18,"t":"2025-01-23T05:00:00Z","v":1609245,"vw":18.104739},{"c":18.1,"h":18.23,"l":17.94,"n":18492,"o":18.17,"t":"2025-01-24T05:00:00Z","v":2333014,"vw":18.066443},{"c":17.71,"h":18.07,"l":17.435,"n":17634,"o":17.94,"t":"2025-01-27T05:00:00Z","v":1560009,"vw":17.690886},{"c":17.73,"h":17.81,"l":17.53,"n":13515,"o":17.75,"t":"2025-01-28T05:00:00Z","v":1291228,"vw":17.709498},{"c":17.51,"h":17.94,"l":17.455,"n":16209,"o":17.74,"t":"2025-01-29T05:00:00Z","v":1158107,"vw":17.578281},{"c":17.91,"h":17.97,"l":17.715,"n":14148,"o":17.75,"t":"2025-01-30T05:00:00Z","v":1111694,"vw":17.878147},{"c":17.82,"h":18.005,"l":17.75,"n":15293,"o":17.89,"t":"2025-01-31T05:00:00Z","v":1407648,"vw":17.844325},{"c":17.69,"h":17.82,"l":17.28,"n":18216,"o":17.36,"t":"2025-02-03T05:00:00Z","v":1480590,"vw":17.656179},{"c":17.65,"h":17.79,"l":17.49,"n":15911,"o":17.62,"t":"2025-02-04T05:00:00Z","v":1253787,"vw":17.65915},{"c":17.99,"h":18.13,"l":17.78,"n":16611,"o":17.79,"t":"2025-02-05T05:00:00Z","v":1820859,"vw":17.991005},{"c":16.93,"h":17.56,"l":16.81,"n":32818,"o":17.23,"t":"2025-02-06T05:00:00Z","v":3396923,"vw":17.067137},{"c":16.57,"h":17.08,"l":16.48,"n":22574,"o":17.08,"t":"2025-02-07T05:00:00Z","v":2384545,"vw":16.675718},{"c":16.46,"h":16.76,"l":16.435,"n":15647,"o":16.75,"t":"2025-02-10T05:00:00Z","v":1443120,"vw":16.519051},{"c":16.99,"h":17.29,"l":16.62,"n":27400,"o":16.62,"t":"2025-02-11T05:00:00Z","v":2546690,"vw":16.929595},{"c":16.83,"h":16.89,"l":16.61,"n":17210,"o":16.61,"t":"2025-02-12T05:00:00Z","v":1494122,"vw":16.796734},{"c":16.89,"h":16.99,"l":16.675,"n":16532,"o":16.9,"t":"2025-02-13T05:00:00Z","v":1382847,"vw":16.853667},{"c":16.77,"h":17.025,"l":16.75,"n":16748,"o":16.89,"t":"2025-02-14T05:00:00Z","v":1497011,"vw":16.841984},{"c":16.89,"h":17.03,"l":16.71,"n":17936,"o":16.84,"t":"2025-02-18T05:00:00Z","v":1647628,"vw":16.872279},{"c":16.85,"h":16.99,"l":16.785,"n":17099,"o":16.85,"t":"2025-02-19T05:00:00Z","v":1727477,"vw":16.850281},{"c":16.69,"h":16.87,"l":16.605,"n":15724,"o":16.73,"t":"2025-02-20T05:00:00Z","v":1364355,"vw":16.715496},{"c":16.66,"h":16.92,"l":16.4,"n":17404,"o":16.83,"t":"2025-02-21T05:00:00Z","v":2126797,"vw":16.624309},{"c":16.56,"h":16.78,"l":16.56,"n":17832,"o":16.74,"t":"2025-02-24T05:00:00Z","v":1857511,"vw":16.650207},{"c":16.81,"h":16.825,"l":16.585,"n":17155,"o":16.61,"t":"2025-02-25T05:00:00Z","v":1640967,"vw":16.739997},{"c":16.99,"h":17.185,"l":16.81,"n":16346,"o":16.85,"t":"2025-02-26T05:00:00Z","v":1523432,"vw":17.005069},{"c":16.85,"h":17.07,"l":16.7,"n":17574,"o":16.8,"t":"2025-02-27T05:00:00Z","v":1986654,"vw":16.888171},{"c":17.25,"h":17.3,"l":16.97,"n":18414,"o":16.97,"t":"2025-02-28T05:00:00Z","v":1726191,"vw":17.20843},{"c":17.19,"h":17.4674,"l":17.01,"n":16414,"o":17.26,"t":"2025-03-03T05:00:00Z","v":1536245,"vw":17.219239},{"c":16.84,"h":17.125,"l":16.58,"n":21946,"o":16.96,"t":"2025-03-04T05:00:00Z","v":2318361,"vw":16.875067},{"c":16.96,"h":16.98,"l":16.66,"n":14689,"o":16.77,"t":"2025-03-05T05:00:00Z","v":1295421,"vw":16.879967},{"c":16.54,"h":16.845,"l":16.53,"n":14259,"o":16.75,"t":"2025-03-06T05:00:00Z","v":1115072,"vw":16.610536},{"c":16.63,"h":16.765,"l":16.44,"n":19927,"o":16.56,"t":"2025-03-07T05:00:00Z","v":1701310,"vw":16.632143},{"c":16.88,"h":17,"l":16.47,"n":22235,"o":16.5,"t":"2025-03-10T04:00:00Z","v":2244210,"vw":16.823433},{"c":16.66,"h":17.21,"l":16.585,"n":20931,"o":16.9,"t":"2025-03-11T04:00:00Z","v":1722550,"vw":16.771065},{"c":16.69,"h":16.99,"l":16.58,"n":20086,"o":16.93,"t":"2025-03-12T04:00:00Z","v":1477928,"vw":16.717494},{"c":16.45,"h":16.68,"l":16.37,"n":22401,"o":16.56,"t":"2025-03-13T04:00:00Z","v":2448440,"vw":16.502151},{"c":16.88,"h":16.92,"l":16.49,"n":14415,"o":16.61,"t":"2025-03-14T04:00:00Z","v":1353608,"vw":16.790422},{"c":16.9,"h":17.12,"l":16.865,"n":13878,"o":16.88,"t":"2025-03-17T04:00:00Z","v":1063616,"vw":16.946295},{"c":16.85,"h":16.945,"l":16.7,"n":16235,"o":16.72,"t":"2025-03-18T04:00:00Z","v":1827072,"vw":16.843084},{"c":17.13,"h":17.2,"l":16.79,"n":17120,"o":16.84,"t":"2025-03-19T04:00:00Z","v":1497456,"vw":17.0737},{"c":17.05,"h":17.167,"l":16.92,"n":13776,"o":16.97,"t":"2025-03-20T04:00:00Z","v":1560926,"vw":17.06141},{"c":16.77,"h":17.03,"l":16.68,"n":14720,"o":16.9,"t":"2025-03-21T04:00:00Z","v":3853063,"vw":16.772589},{"c":17.06,"h":17.13,"l":16.92,"n":15781,"o":16.92,"t":"2025-03-24T04:00:00Z","v":1405752,"vw":17.044921},{"c":16.81,"h":17.076,"l":16.795,"n":17248,"o":17.07,"t":"2025-03-25T04:00:00Z","v":2346257,"vw":16.840861},{"c":16.78,"h":16.97,"l":16.76,"n":14759,"o":16.89,"t":"2025-03-26T04:00:00Z","v":1496372,"vw":16.833897},{"c":16.66,"h":16.89,"l":16.64,"n":15600,"o":16.81,"t":"2025-03-27T04:00:00Z","v":1421315,"vw":16.711677},{"c":16.65,"h":16.84,"l":16.61,"n":23174,"o":16.76,"t":"2025-03-28T04:00:00Z","v":3199381,"vw":16.688269},{"c":16.91,"h":16.935,"l":16.442,"n":19126,"o":16.56,"t":"2025-03-31T04:00:00Z","v":2427103,"vw":16.83111},{"c":16.93,"h":17.06,"l":16.705,"n":20647,"o":16.82,"t":"2025-04-01T04:00:00Z","v":2236535,"vw":16.908191},{"c":17.04,"h":17.06,"l":16.7,"n":19575,"o":16.71,"t":"2025-04-02T04:00:00Z","v":2105811,"vw":16.963436},{"c":16.79,"h":16.99,"l":16.52,"n":30552,"o":16.52,"t":"2025-04-03T04:00:00Z","v":6414606,"vw":16.813748},{"c":16.01,"h":16.545,"l":15.795,"n":27587,"o":16.49,"t":"2025-04-04T04:00:00Z","v":2629837,"vw":16.097714},{"c":15.69,"h":16.3475,"l":15.04,"n":25733,"o":15.42,"t":"2025-04-07T04:00:00Z","v":2735606,"vw":15.674359},{"c":15.6,"h":16.2,"l":15.39,"n":23349,"o":16.14,"t":"2025-04-08T04:00:00Z","v":1911027,"vw":15.709036},{"c":16.28,"h":16.5,"l":15.075,"n":24812,"o":15.41,"t":"2025-04-09T04:00:00Z","v":1793472,"vw":15.970841},{"c":16.15,"h":16.36,"l":15.78,"n":19503,"o":16.02,"t":"2025-04-10T04:00:00Z","v":1655094,"vw":16.105478},{"c":16.5,"h":16.575,"l":15.93,"n":20194,"o":16.22,"t":"2025-04-11T04:00:00Z","v":1545767,"vw":16.355649},{"c":16.67,"h":16.765,"l":16.475,"n":10612,"o":16.66,"t":"2025-04-14T04:00:00Z","v":777861,"vw":16.65984},{"c":16.78,"h":16.88,"l":16.675,"n":12027,"o":16.71,"t":"2025-04-15T04:00:00Z","v":909172,"vw":16.803698},{"c":16.75,"h":16.995,"l":16.63,"n":15166,"o":16.81,"t":"2025-04-16T04:00:00Z","v":1296258,"vw":16.782037},{"c":16.77,"h":17.03,"l":16.66,"n":11265,"o":16.79,"t":"2025-04-17T04:00:00Z","v":967855,"vw":16.844608},{"c":16.4,"h":16.73,"l":16.24,"n":11723,"o":16.69,"t":"2025-04-21T04:00:00Z","v":926749,"vw":16.399222},{"c":16.76,"h":16.8,"l":16.48,"n":11182,"o":16.6,"t":"2025-04-22T04:00:00Z","v":1017714,"vw":16.719795},{"c":16.82,"h":17.07,"l":16.65,"n":12604,"o":16.9,"t":"2025-04-23T04:00:00Z","v":1057055,"vw":16.823903},{"c":17.06,"h":17.09,"l":16.715,"n":10591,"o":16.82,"t":"2025-04-24T04:00:00Z","v":814492,"vw":17.009402},{"c":16.87,"h":17.1,"l":16.84,"n":9449,"o":17.04,"t":"2025-04-25T04:00:00Z","v":735519,"vw":16.910321},{"c":16.98,"h":17,"l":16.775,"n":13323,"o":16.82,"t":"2025-04-28T04:00:00Z","v":1162370,"vw":16.913564},{"c":17.18,"h":17.225,"l":16.89,"n":15403,"o":16.93,"t":"2025-04-29T04:00:00Z","v":1162792,"vw":17.139815},{"c":17.14,"h":17.155,"l":16.835,"n":9873,"o":17.14,"t":"2025-04-30T04:00:00Z","v":1163797,"vw":17.07579},{"c":17.34,"h":17.465,"l":17.01,"n":16714,"o":17.01,"t":"2025-05-01T04:00:00Z","v":1036717,"vw":17.353448},{"c":17.52,"h":17.56,"l":17.385,"n":14827,"o":17.45,"t":"2025-05-02T04:00:00Z","v":1153653,"vw":17.49664},{"c":17.41,"h":17.505,"l":17.33,"n":14413,"o":17.4,"t":"2025-05-05T04:00:00Z","v":1193864,"vw":17.44646},{"c":17.54,"h":17.63,"l":17.36,"n":17383,"o":17.38,"t":"2025-05-06T04:00:00Z","v":1730788,"vw":17.542531},{"c":17.61,"h":17.7,"l":17.46,"n":25700,"o":17.54,"t":"2025-05-07T04:00:00Z","v":2158148,"vw":17.598055},{"c":17.5,"h":17.9,"l":17.325,"n":25266,"o":17.76,"t":"2025-05-08T04:00:00Z","v":1970758,"vw":17.515613},{"c":17.37,"h":17.49,"l":17.23,"n":17099,"o":17.49,"t":"2025-05-09T04:00:00Z","v":1369450,"vw":17.358092},{"c":16.71,"h":17.64,"l":16.695,"n":27444,"o":17.51,"t":"2025-05-12T04:00:00Z","v":2702949,"vw":16.811831},{"c":17.01,"h":17.02,"l":16.71,"n":22568,"o":16.75,"t":"2025-05-13T04:00:00Z","v":1932924,"vw":16.950521},{"c":16.81,"h":16.95,"l":16.5716,"n":17789,"o":16.88,"t":"2025-05-14T04:00:00Z","v":1571227,"vw":16.774555},{"c":17.24,"h":17.26,"l":16.83,"n":19189,"o":16.83,"t":"2025-05-15T04:00:00Z","v":1593925,"vw":17.164043},{"c":17.42,"h":17.425,"l":17.165,"n":16385,"o":17.22,"t":"2025-05-16T04:00:00Z","v":1424445,"vw":17.372422},{"c":17.76,"h":17.8,"l":17.22,"n":18399,"o":17.29,"t":"2025-05-19T04:00:00Z","v":1698226,"vw":17.668225},{"c":17.61,"h":17.77,"l":17.58,"n":10508,"o":17.75,"t":"2025-05-20T04:00:00Z","v":1082294,"vw":17.63326},{"c":17.13,"h":17.59,"l":17.12,"n":13698,"o":17.52,"t":"2025-05-21T04:00:00Z","v":1033445,"vw":17.228191},{"c":16.89,"h":17.06,"l":16.77,"n":13230,"o":17.06,"t":"2025-05-22T04:00:00Z","v":1036539,"vw":16.910098},{"c":17.06,"h":17.065,"l":16.83,"n":12060,"o":16.91,"t":"2025-05-23T04:00:00Z","v":890677,"vw":17.014332},{"c":17.19,"h":17.22,"l":17.03,"n":12704,"o":17.15,"t":"2025-05-27T04:00:00Z","v":918381,"vw":17.172355},{"c":16.69,"h":17.21,"l":16.635,"n":12895,"o":17.11,"t":"2025-05-28T04:00:00Z","v":1183227,"vw":16.754894},{"c":17.13,"h":17.14,"l":16.52,"n":20782,"o":16.67,"t":"2025-05-29T04:00:00Z","v":1954702,"vw":16.978813},{"c":17.19,"h":17.36,"l":17.04,"n":18695,"o":17.23,"t":"2025-05-30T04:00:00Z","v":2348683,"vw":17.18866},{"c":17.12,"h":17.28,"l":16.95,"n":15507,"o":17.17,"t":"2025-06-02T04:00:00Z","v":1356366,"vw":17.136246},{"c":17.23,"h":17.26,"l":16.95,"n":14014,"o":17.24,"t":"2025-06-03T04:00:00Z","v":1571203,"vw":17.198157},{"c":16.87,"h":17.2,"l":16.84,"n":13259,"o":17.15,"t":"2025-06-04T04:00:00Z","v":917516,"vw":16.950746},{"c":16.79,"h":16.87,"l":16.575,"n":13468,"o":16.79,"t":"2025-06-05T04:00:00Z","v":918715,"vw":16.754973},{"c":16.8,"h":16.94,"l":16.67,"n":10844,"o":16.86,"t":"2025-06-06T04:00:00Z","v":799560,"vw":16.790907},{"c":16.84,"h":16.96,"l":16.615,"n":17261,"o":16.82,"t":"2025-06-09T04:00:00Z","v":1578103,"vw":16.815675},{"c":16.76,"h":16.9175,"l":16.7,"n":12340,"o":16.84,"t":"2025-06-10T04:00:00Z","v":1198589,"vw":16.7626},{"c":16.84,"h":16.92,"l":16.72,"n":12821,"o":16.83,"t":"2025-06-11T04:00:00Z","v":1160310,"vw":16.830873},{"c":16.65,"h":16.7205,"l":16.55,"n":12134,"o":16.67,"t":"2025-06-12T04:00:00Z","v":913728,"vw":16.6401},{"c":16.35,"h":16.66,"l":16.3,"n":13404,"o":16.61,"t":"2025-06-13T04:00:00Z","v":1183241,"vw":16.410261},{"c":16.19,"h":16.49,"l":16.11,"n":18775,"o":16.41,"t":"2025-06-16T04:00:00Z","v":1751056,"vw":16.22277},{"c":16.18,"h":16.3,"l":15.98,"n":13719,"o":16.09,"t":"2025-06-17T04:00:00Z","v":1467485,"vw":16.197389},{"c":16.14,"h":16.305,"l":16.095,"n":13893,"o":16.17,"t":"2025-06-18T04:00:00Z","v":1050578,"vw":16.175261},{"c":15.99,"h":16.22,"l":15.975,"n":12413,"o":16.12,"t":"2025-06-20T04:00:00Z","v":2249683,"vw":16.012279},{"c":16.51,"h":16.51,"l":16.01,"n":16406,"o":16.06,"t":"2025-06-23T04:00:00Z","v":1238675,"vw":16.437959},{"c":16.5,"h":16.665,"l":16.47,"n":12846,"o":16.54,"t":"2025-06-24T04:00:00Z","v":1744264,"vw":16.544028},{"c":16.13,"h":16.47,"l":16.095,"n":15567,"o":16.45,"t":"2025-06-25T04:00:00Z","v":1505348,"vw":16.18917},{"c":16.37,"h":16.4,"l":16.07,"n":16984,"o":16.17,"t":"2025-06-26T04:00:00Z","v":2374795,"vw":16.258269},{"c":16.56,"h":16.56,"l":16.275,"n":23156,"o":16.5,"t":"2025-06-27T04:00:00Z","v":3619629,"vw":16.458648},{"c":16.67,"h":16.68,"l":16.45,"n":15632,"o":16.52,"t":"2025-06-30T04:00:00Z","v":1836966,"vw":16.62898},{"c":16.77,"h":16.93,"l":16.56,"n":20220,"o":16.62,"t":"2025-07-01T04:00:00Z","v":2520584,"vw":16.801882},{"c":16.69,"h":16.83,"l":16.37,"n":17404,"o":16.73,"t":"2025-07-02T04:00:00Z","v":1690355,"vw":16.620782},{"c":16.81,"h":16.82,"l":16.67,"n":9165,"o":16.75,"t":"2025-07-03T04:00:00Z","v":839183,"vw":16.763895},{"c":16.52,"h":16.895,"l":16.44,"n":16357,"o":16.8,"t":"2025-07-07T04:00:00Z","v":1501601,"vw":16.622848},{"c":16.38,"h":16.47,"l":16.23,"n":15590,"o":16.41,"t":"2025-07-08T04:00:00Z","v":1381524,"vw":16.363502},{"c":16.54,"h":16.575,"l":16.325,"n":12977,"o":16.41,"t":"2025-07-09T04:00:00Z","v":1175717,"vw":16.505252},{"c":16.6,"h":16.705,"l":16.45,"n":12357,"o":16.46,"t":"2025-07-10T04:00:00Z","v":1154275,"vw":16.59425},{"c":16.56,"h":16.64,"l":16.425,"n":10144,"o":16.52,"t":"2025-07-11T04:00:00Z","v":855796,"vw":16.532559},{"c":16.83,"h":16.855,"l":16.544,"n":11942,"o":16.64,"t":"2025-07-14T04:00:00Z","v":1040245,"vw":16.777503},{"c":16.66,"h":16.96,"l":16.63,"n":13502,"o":16.86,"t":"2025-07-15T04:00:00Z","v":1291930,"vw":16.72003},{"c":16.9,"h":16.96,"l":16.625,"n":13544,"o":16.65,"t":"2025-07-16T04:00:00Z","v":1279705,"vw":16.840815},{"c":16.99,"h":17.064,"l":16.88,"n":13552,"o":16.89,"t":"2025-07-17T04:00:00Z","v":1449977,"vw":16.982857},{"c":17.01,"h":17.175,"l":16.98,"n":14463,"o":17,"t":"2025-07-18T04:00:00Z","v":1538126,"vw":17.031503},{"c":17.25,"h":17.29,"l":16.99,"n":12911,"o":17,"t":"2025-07-21T04:00:00Z","v":1305652,"vw":17.219302},{"c":17.19,"h":17.405,"l":17.18,"n":13923,"o":17.27,"t":"2025-07-22T04:00:00Z","v":1263941,"vw":17.241136},{"c":17,"h":17.28,"l":16.92,"n":12822,"o":17.24,"t":"2025-07-23T04:00:00Z","v":1032199,"vw":17.028063},{"c":16.86,"h":17.02,"l":16.86,"n":12478,"o":16.94,"t":"2025-07-24T04:00:00Z","v":985938,"vw":16.90647},{"c":17.02,"h":17.045,"l":16.8306,"n":9892,"o":16.87,"t":"2025-07-25T04:00:00Z","v":724894,"vw":16.977657},{"c":16.88,"h":17.045,"l":16.85,"n":11508,"o":17.03,"t":"2025-07-28T04:00:00Z","v":785716,"vw":16.918099},{"c":17.03,"h":17.05,"l":16.79,"n":13209,"o":17.03,"t":"2025-07-29T04:00:00Z","v":1100457,"vw":16.953147},{"c":17.03,"h":17.235,"l":16.945,"n":12837,"o":17.06,"t":"2025-07-30T04:00:00Z","v":1007055,"vw":17.072457},{"c":17.25,"h":17.32,"l":16.92,"n":20749,"o":16.92,"t":"2025-07-31T04:00:00Z","v":1652808,"vw":17.201132},{"c":17.1,"h":17.34,"l":17.025,"n":19183,"o":17.28,"t":"2025-08-01T04:00:00Z","v":1366471,"vw":17.122054},{"c":17.54,"h":17.58,"l":17.17,"n":13643,"o":17.17,"t":"2025-08-04T04:00:00Z","v":1316346,"vw":17.471674},{"c":17.7,"h":17.709,"l":17.465,"n":16145,"o":17.59,"t":"2025-08-05T04:00:00Z","v":1705200,"vw":17.63718},{"c":17.49,"h":17.7481,"l":17.455,"n":15598,"o":17.68,"t":"2025-08-06T04:00:00Z","v":1551511,"vw":17.573419},{"c":16.32,"h":17.54,"l":16.225,"n":34711,"o":17.15,"t":"2025-08-07T04:00:00Z","v":3106664,"vw":16.513549},{"c":16.51,"h":16.55,"l":16.09,"n":28932,"o":16.23,"t":"2025-08-08T04:00:00Z","v":3044571,"vw":16.420693},{"c":16.47,"h":16.625,"l":16.34,"n":20493,"o":16.6,"t":"2025-08-11T04:00:00Z","v":2294049,"vw":16.494922},{"c":16.57,"h":16.625,"l":16.285,"n":14679,"o":16.44,"t":"2025-08-12T04:00:00Z","v":1470803,"vw":16.505778},{"c":16.89,"h":16.935,"l":16.465,"n":15761,"o":16.59,"t":"2025-08-13T04:00:00Z","v":1773516,"vw":16.758369},{"c":16.63,"h":17.06,"l":16.61,"n":20046,"o":16.81,"t":"2025-08-14T04:00:00Z","v":1738021,"vw":16.755943},{"c":16.46,"h":16.89,"l":16.39,"n":18659,"o":16.67,"t":"2025-08-15T04:00:00Z","v":2007609,"vw":16.513373},{"c":16.22,"h":16.525,"l":16.2,"n":12587,"o":16.44,"t":"2025-08-18T04:00:00Z","v":1204854,"vw":16.310571},{"c":16.4,"h":16.405,"l":16.195,"n":15886,"o":16.22,"t":"2025-08-19T04:00:00Z","v":1289529,"vw":16.340277},{"c":16.38,"h":16.6,"l":16.335,"n":20304,"o":16.57,"t":"2025-08-20T04:00:00Z","v":1906135,"vw":16.417708},{"c":16.35,"h":16.52,"l":16.29,"n":20009,"o":16.29,"t":"2025-08-21T04:00:00Z","v":2124734,"vw":16.391791},{"c":16.68,"h":16.68,"l":16.39,"n":18725,"o":16.46,"t":"2025-08-22T04:00:00Z","v":1775782,"vw":16.611489},{"c":16.33,"h":16.72,"l":16.33,"n":13359,"o":16.6,"t":"2025-08-25T04:00:00Z","v":1419535,"vw":16.408821},{"c":16.33,"h":16.5,"l":16.17,"n":17277,"o":16.37,"t":"2025-08-26T04:00:00Z","v":1905357,"vw":16.304573},{"c":16.45,"h":16.5,"l":16.28,"n":14968,"o":16.33,"t":"2025-08-27T04:00:00Z","v":1604375,"vw":16.413268},{"c":16.42,"h":16.48,"l":16.285,"n":14194,"o":16.43,"t":"2025-08-28T04:00:00Z","v":1474509,"vw":16.387586},{"c":16.29,"h":16.55,"l":16.24,"n":11681,"o":16.42,"t":"2025-08-29T04:00:00Z","v":892544,"vw":16.329202},{"c":16.3,"h":16.4,"l":16.11,"n":15932,"o":16.17,"t":"2025-09-02T04:00:00Z","v":1238218,"vw":16.265991},{"c":16.15,"h":16.31,"l":16.065,"n":13798,"o":16.22,"t":"2025-09-03T04:00:00Z","v":1060022,"vw":16.172875},{"c":16.24,"h":16.33,"l":16.01,"n":13169,"o":16.3,"t":"2025-09-04T04:00:00Z","v":1237570,"vw":16.147406},{"c":16.18,"h":16.345,"l":16.05,"n":20207,"o":16.3,"t":"2025-09-05T04:00:00Z","v":1688230,"vw":16.159097},{"c":16.1,"h":16.19,"l":15.88,"n":18287,"o":16.16,"t":"2025-09-08T04:00:00Z","v":1493516,"vw":16.042245},{"c":16.06,"h":16.15,"l":15.975,"n":17326,"o":16.03,"t":"2025-09-09T04:00:00Z","v":1441811,"vw":16.061658},{"c":16.42,"h":16.45,"l":16.09,"n":20357,"o":16.13,"t":"2025-09-10T04:00:00Z","v":1676552,"vw":16.354906},{"c":16.4,"h":16.45,"l":16.2247,"n":18892,"o":16.29,"t":"2025-09-11T04:00:00Z","v":1834937,"vw":16.373898},{"c":16.24,"h":16.45,"l":16.24,"n":13595,"o":16.35,"t":"2025-09-12T04:00:00Z","v":1059383,"vw":16.30839},{"c":16.25,"h":16.32,"l":16.17,"n":17000,"o":16.25,"t":"2025-09-15T04:00:00Z","v":1452418,"vw":16.239577},{"c":15.87,"h":16.24,"l":15.805,"n":18372,"o":16.24,"t":"2025-09-16T04:00:00Z","v":1621766,"vw":15.928811},{"c":15.85,"h":16.12,"l":15.81,"n":24257,"o":15.89,"t":"2025-09-17T04:00:00Z","v":2109863,"vw":15.933647},{"c":16.09,"h":16.14,"l":15.76,"n":15726,"o":15.84,"t":"2025-09-18T04:00:00Z","v":1443885,"vw":16.038183},{"c":16.71,"h":16.93,"l":16.315,"n":29903,"o":16.5,"t":"2025-09-19T04:00:00Z","v":6905477,"vw":16.645967},{"c":16.75,"h":16.85,"l":16.495,"n":25322,"o":16.61,"t":"2025-09-22T04:00:00Z","v":3265889,"vw":16.715133},{"c":17.2,"h":17.295,"l":16.7,"n":32150,"o":16.73,"t":"2025-09-23T04:00:00Z","v":3836376,"vw":17.1213},{"c":17.16,"h":17.285,"l":17.05,"n":22863,"o":17.19,"t":"2025-09-24T04:00:00Z","v":2721903,"vw":17.141494},{"c":17.06,"h":17.22,"l":17.01,"n":23791,"o":17.06,"t":"2025-09-25T04:00:00Z","v":3227194,"vw":17.092394},{"c":17.48,"h":17.495,"l":17.12,"n":19553,"o":17.2,"t":"2025-09-26T04:00:00Z","v":1680839,"vw":17.428388},{"c":17.76,"h":17.8,"l":17.39,"n":22071,"o":17.54,"t":"2025-09-29T04:00:00Z","v":2190594,"vw":17.702051},{"c":17.81,"h":18,"l":17.702,"n":17645,"o":17.75,"t":"2025-09-30T04:00:00Z","v":1624735,"vw":17.804996},{"c":17.58,"h":17.87,"l":17.58,"n":19880,"o":17.81,"t":"2025-10-01T04:00:00Z","v":2031186,"vw":17.701927},{"c":17.68,"h":17.74,"l":17.43,"n":28110,"o":17.67,"t":"2025-10-02T04:00:00Z","v":2965748,"vw":17.629296},{"c":17.72,"h":17.8,"l":17.57,"n":26209,"o":17.63,"t":"2025-10-03T04:00:00Z","v":6506720,"vw":17.718537},{"c":17.91,"h":17.92,"l":17.735,"n":15903,"o":17.75,"t":"2025-10-06T04:00:00Z","v":1470265,"vw":17.859461},{"c":18.21,"h":18.23,"l":17.9184,"n":15550,"o":18,"t":"2025-10-07T04:00:00Z","v":1707655,"vw":18.134916},{"c":18.48,"h":18.48,"l":18.185,"n":18938,"o":18.27,"t":"2025-10-08T04:00:00Z","v":1827008,"vw":18.39372},{"c":18.72,"h":18.745,"l":18.46,"n":21162,"o":18.51,"t":"2025-10-09T04:00:00Z","v":1857599,"vw":18.651153},{"c":18.75,"h":18.91,"l":18.58,"n":34563,"o":18.82,"t":"2025-10-10T04:00:00Z","v":5483495,"vw":18.751875},{"c":18.91,"h":19.08,"l":18.755,"n":24471,"o":18.76,"t":"2025-10-13T04:00:00Z","v":3488469,"vw":18.913018},{"c":19.13,"h":19.255,"l":18.81,"n":18961,"o":18.86,"t":"2025-10-14T04:00:00Z","v":1763024,"vw":19.088389},{"c":19.28,"h":19.4,"l":19.14,"n":19775,"o":19.17,"t":"2025-10-15T04:00:00Z","v":2449460,"vw":19.314032},{"c":19,"h":19.3,"l":18.975,"n":27728,"o":19.15,"t":"2025-10-16T04:00:00Z","v":3302768,"vw":19.087057},{"c":19.17,"h":19.19,"l":18.95,"n":18983,"o":19.01,"t":"2025-10-17T04:00:00Z","v":2413456,"vw":19.100594},{"c":19.38,"h":19.41,"l":19.085,"n":20947,"o":19.28,"t":"2025-10-20T04:00:00Z","v":2169372,"vw":19.325465},{"c":19.35,"h":19.49,"l":19.26,"n":17189,"o":19.39,"t":"2025-10-21T04:00:00Z","v":2502754,"vw":19.352324},{"c":19.4,"h":19.54,"l":19.295,"n":22408,"o":19.52,"t":"2025-10-22T04:00:00Z","v":3176996,"vw":19.390801},{"c":19.68,"h":19.77,"l":19.355,"n":28055,"o":19.46,"t":"2025-10-23T04:00:00Z","v":4198958,"vw":19.606727},{"c":19.98,"h":20.095,"l":19.7,"n":22821,"o":19.78,"t":"2025-10-24T04:00:00Z","v":2630834,"vw":19.988523},{"c":20,"h":20.13,"l":19.965,"n":20705,"o":20.01,"t":"2025-10-27T04:00:00Z","v":2701531,"vw":20.027171},{"c":19.87,"h":19.99,"l":19.675,"n":17557,"o":19.97,"t":"2025-10-28T04:00:00Z","v":2378054,"vw":19.810093},{"c":19.45,"h":20.015,"l":19.385,"n":22111,"o":19.77,"t":"2025-10-29T04:00:00Z","v":2637946,"vw":19.574111},{"c":19.44,"h":19.55,"l":19.24,"n":22956,"o":19.42,"t":"2025-10-30T04:00:00Z","v":1868255,"vw":19.380807},{"c":19.18,"h":19.38,"l":19.105,"n":20574,"o":19.31,"t":"2025-10-31T04:00:00Z","v":2286675,"vw":19.210538},{"c":19.4,"h":19.44,"l":18.95,"n":22945,"o":19.11,"t":"2025-11-03T05:00:00Z","v":2418959,"vw":19.333543},{"c":19.41,"h":19.46,"l":19.2,"n":18789,"o":19.3,"t":"2025-11-04T05:00:00Z","v":1689633,"vw":19.389841},{"c":19.69,"h":19.795,"l":19.325,"n":24111,"o":19.46,"t":"2025-11-05T05:00:00Z","v":2713925,"vw":19.680604},{"c":20.62,"h":20.76,"l":19.72,"n":51522,"o":20,"t":"2025-11-06T05:00:00Z","v":6928916,"vw":20.39624},{"c":20.9,"h":20.96,"l":20.472,"n":37589,"o":20.56,"t":"2025-11-07T05:00:00Z","v":4706715,"vw":20.798868},{"c":21.1,"h":21.28,"l":20.87,"n":25983,"o":20.95,"t":"2025-11-10T05:00:00Z","v":2458514,"vw":21.103563},{"c":21.33,"h":21.38,"l":21.095,"n":25014,"o":21.11,"t":"2025-11-11T05:00:00Z","v":2535923,"vw":21.251719},{"c":21.18,"h":21.49,"l":21.13,"n":22474,"o":21.27,"t":"2025-11-12T05:00:00Z","v":2385696,"vw":21.261819},{"c":20.62,"h":21.05,"l":20.59,"n":25663,"o":21.05,"t":"2025-11-13T05:00:00Z","v":2475753,"vw":20.705762},{"c":20.61,"h":20.75,"l":20.425,"n":20609,"o":20.48,"t":"2025-11-14T05:00:00Z","v":1778156,"vw":20.615609},{"c":20.44,"h":20.81,"l":20.38,"n":20157,"o":20.69,"t":"2025-11-17T05:00:00Z","v":1819746,"vw":20.523263},{"c":20.42,"h":20.65,"l":20.39,"n":23611,"o":20.5,"t":"2025-11-18T05:00:00Z","v":2297813,"vw":20.502787},{"c":20.32,"h":20.53,"l":20.27,"n":18437,"o":20.39,"t":"2025-11-19T05:00:00Z","v":1511995,"vw":20.365351},{"c":20.48,"h":20.7851,"l":20.34,"n":21567,"o":20.46,"t":"2025-11-20T05:00:00Z","v":1954029,"vw":20.550271},{"c":20.5,"h":20.705,"l":20.35,"n":22224,"o":20.48,"t":"2025-11-21T05:00:00Z","v":1864181,"vw":20.531441},{"c":20.69,"h":20.84,"l":20.48,"n":18694,"o":20.58,"t":"2025-11-24T05:00:00Z","v":1931873,"vw":20.708248},{"c":21.16,"h":21.195,"l":20.76,"n":19875,"o":20.83,"t":"2025-11-25T05:00:00Z","v":2265310,"vw":21.07089},{"c":21.16,"h":21.34,"l":21.1,"n":19288,"o":21.15,"t":"2025-11-26T05:00:00Z","v":2225028,"vw":21.203577},{"c":21.32,"h":21.34,"l":21.14,"n":9115,"o":21.31,"t":"2025-11-28T05:00:00Z","v":1080730,"vw":21.282143},{"c":20.66,"h":21.16,"l":20.645,"n":18562,"o":21.11,"t":"2025-12-01T05:00:00Z","v":1619587,"vw":20.757846},{"c":20.55,"h":20.92,"l":20.34,"n":19146,"o":20.81,"t":"2025-12-02T05:00:00Z","v":2427813,"vw":20.483473},{"c":20.24,"h":20.6,"l":20.24,"n":17890,"o":20.57,"t":"2025-12-03T05:00:00Z","v":1454033,"vw":20.332853},{"c":19.46,"h":19.75,"l":19.355,"n":52230,"o":19.595,"t":"2025-12-04T05:00:00Z","v":6861759,"vw":19.534282},{"c":19.26,"h":19.41,"l":19.215,"n":27242,"o":19.4,"t":"2025-12-05T05:00:00Z","v":2547516,"vw":19.286745},{"c":19.35,"h":19.705,"l":19.3,"n":31709,"o":19.41,"t":"2025-12-08T05:00:00Z","v":3032878,"vw":19.471372},{"c":19.41,"h":19.55,"l":19.31,"n":25623,"o":19.34,"t":"2025-12-09T05:00:00Z","v":2587958,"vw":19.411309},{"c":19.68,"h":19.705,"l":19.38,"n":31926,"o":19.47,"t":"2025-12-10T05:00:00Z","v":3478272,"vw":19.600865},{"c":19.64,"h":19.71,"l":19.54,"n":27241,"o":19.62,"t":"2025-12-11T05:00:00Z","v":2499198,"vw":19.626371},{"c":19.59,"h":19.78,"l":19.535,"n":20349,"o":19.78,"t":"2025-12-12T05:00:00Z","v":2243135,"vw":19.622642},{"c":19.56,"h":19.6815,"l":19.36,"n":21274,"o":19.62,"t":"2025-12-15T05:00:00Z","v":1800003,"vw":19.54888},{"c":19.51,"h":19.66,"l":19.44,"n":19855,"o":19.6,"t":"2025-12-16T05:00:00Z","v":2479126,"vw":19.51623},{"c":19.39,"h":19.595,"l":19.32,"n":23295,"o":19.54,"t":"2025-12-17T05:00:00Z","v":2248937,"vw":19.403494},{"c":19.17,"h":19.445,"l":19.095,"n":25842,"o":19.4,"t":"2025-12-18T05:00:00Z","v":3144287,"vw":19.189365},{"c":19.17,"h":19.235,"l":18.96,"n":21156,"o":18.99,"t":"2025-12-19T05:00:00Z","v":3520717,"vw":19.145441},{"c":19.47,"h":19.55,"l":19.07,"n":24219,"o":19.17,"t":"2025-12-22T05:00:00Z","v":2615062,"vw":19.478592},{"c":19.55,"h":19.665,"l":19.46,"n":21218,"o":19.53,"t":"2025-12-23T05:00:00Z","v":3335359,"vw":19.576255},{"c":19.64,"h":19.68,"l":19.57,"n":7359,"o":19.62,"t":"2025-12-24T05:00:00Z","v":656656,"vw":19.623029},{"c":19.68,"h":19.71,"l":19.51,"n":13208,"o":19.63,"t":"2025-12-26T05:00:00Z","v":1155614,"vw":19.617933},{"c":19.78,"h":19.8155,"l":19.64,"n":16973,"o":19.71,"t":"2025-12-29T05:00:00Z","v":1381403,"vw":19.762034},{"c":19.74,"h":19.915,"l":19.72,"n":15820,"o":19.78,"t":"2025-12-30T05:00:00Z","v":1456949,"vw":19.809703},{"c":19.52,"h":19.78,"l":19.475,"n":15177,"o":19.74,"t":"2025-12-31T05:00:00Z","v":1929140,"vw":19.560899},{"c":19.87,"h":19.88,"l":19.415,"n":24702,"o":19.54,"t":"2026-01-02T05:00:00Z","v":3010587,"vw":19.739592},{"c":19.73,"h":19.885,"l":19.48,"n":26653,"o":19.84,"t":"2026-01-05T05:00:00Z","v":2800014,"vw":19.682107},{"c":19.94,"h":19.955,"l":19.52,"n":27401,"o":19.88,"t":"2026-01-06T05:00:00Z","v":4235376,"vw":19.849955},{"c":19.69,"h":20.02,"l":19.62,"n":21383,"o":20,"t":"2026-01-07T05:00:00Z","v":2174137,"vw":19.749806},{"c":20.08,"h":20.08,"l":19.67,"n":18843,"o":19.68,"t":"2026-01-08T05:00:00Z","v":2670379,"vw":19.995934},{"c":20.25,"h":20.35,"l":20.125,"n":15456,"o":20.13,"t":"2026-01-09T05:00:00Z","v":1457550,"vw":20.232097},{"c":20.18,"h":20.44,"l":20.11,"n":19068,"o":20.15,"t":"2026-01-12T05:00:00Z","v":1651613,"vw":20.247962},{"c":20.28,"h":20.405,"l":20.145,"n":17329,"o":20.27,"t":"2026-01-13T05:00:00Z","v":2186512,"vw":20.271205},{"c":20.32,"h":20.485,"l":20.26,"n":23184,"o":20.33,"t":"2026-01-14T05:00:00Z","v":2172642,"vw":20.338811},{"c":20.42,"h":20.51,"l":20.3,"n":23181,"o":20.47,"t":"2026-01-15T05:00:00Z","v":2370408,"vw":20.425771},{"c":20.66,"h":20.73,"l":20.32,"n":21233,"o":20.32,"t":"2026-01-16T05:00:00Z","v":1901312,"vw":20.597769},{"c":20.51,"h":20.68,"l":20.375,"n":17694,"o":20.65,"t":"2026-01-20T05:00:00Z","v":1446017,"vw":20.518125},{"c":20.87,"h":20.915,"l":20.39,"n":21738,"o":20.73,"t":"2026-01-21T05:00:00Z","v":1686882,"vw":20.74455},{"c":20.67,"h":20.99,"l":20.63,"n":23070,"o":20.99,"t":"2026-01-22T05:00:00Z","v":2234573,"vw":20.73457},{"c":20.2,"h":20.74,"l":20.02,"n":24430,"o":20.66,"t":"2026-01-23T05:00:00Z","v":2730156,"vw":20.207903},{"c":20.46,"h":20.54,"l":20.1801,"n":18181,"o":20.32,"t":"2026-01-26T05:00:00Z","v":1470576,"vw":20.434329},{"c":20.52,"h":20.67,"l":20.38,"n":15914,"o":20.52,"t":"2026-01-27T05:00:00Z","v":1096128,"vw":20.551238},{"c":20.44,"h":20.62,"l":20.41,"n":19435,"o":20.53,"t":"2026-01-28T05:00:00Z","v":1321432,"vw":20.487503},{"c":20.53,"h":20.93,"l":20.37,"n":25436,"o":20.59,"t":"2026-01-29T05:00:00Z","v":1901177,"vw":20.527231},{"c":20.51,"h":20.545,"l":20.27,"n":20928,"o":20.4,"t":"2026-01-30T05:00:00Z","v":1978375,"vw":20.454838},{"c":20.37,"h":20.475,"l":20.265,"n":24939,"o":20.46,"t":"2026-02-02T05:00:00Z","v":2032991,"vw":20.35438},{"c":20.91,"h":20.985,"l":20.44,"n":22150,"o":20.45,"t":"2026-02-03T05:00:00Z","v":1891973,"vw":20.857136},{"c":21.03,"h":21.28,"l":20.94,"n":29832,"o":21.15,"t":"2026-02-04T05:00:00Z","v":2911328,"vw":21.085281},{"c":20.16,"h":21.26,"l":20.12,"n":37157,"o":20.94,"t":"2026-02-05T05:00:00Z","v":3512044,"vw":20.392595},{"c":20.34,"h":20.78,"l":20.292,"n":26930,"o":20.4,"t":"2026-02-06T05:00:00Z","v":2688701,"vw":20.412598},{"c":20.12,"h":20.23,"l":19.99,"n":19588,"o":20.15,"t":"2026-02-09T05:00:00Z","v":1846111,"vw":20.101024},{"c":20.32,"h":20.475,"l":19.97,"n":21887,"o":20.09,"t":"2026-02-10T05:00:00Z","v":2952822,"vw":20.282411},{"c":20.52,"h":20.59,"l":20.355,"n":18075,"o":20.44,"t":"2026-02-11T05:00:00Z","v":1322141,"vw":20.504823},{"c":20.81,"h":20.93,"l":20.5,"n":17391,"o":20.62,"t":"2026-02-12T05:00:00Z","v":1284210,"vw":20.791392},{"c":20.8,"h":21.04,"l":20.65,"n":19702,"o":20.76,"t":"2026-02-13T05:00:00Z","v":1741706,"vw":20.828369},{"c":20.27,"h":20.94,"l":20.23,"n":22165,"o":20.83,"t":"2026-02-17T05:00:00Z","v":1921489,"vw":20.455177},{"c":20.36,"h":20.545,"l":20.23,"n":17486,"o":20.34,"t":"2026-02-18T05:00:00Z","v":1474300,"vw":20.369546},{"c":20.25,"h":20.51,"l":20.185,"n":18313,"o":20.42,"t":"2026-02-19T05:00:00Z","v":1562597,"vw":20.289836},{"c":20.23,"h":20.35,"l":20.01,"n":16328,"o":20.33,"t":"2026-02-20T05:00:00Z","v":1119267,"vw":20.200113},{"c":20.08,"h":20.56,"l":19.93,"n":18655,"o":20.23,"t":"2026-02-23T05:00:00Z","v":1643622,"vw":20.063992},{"c":20.3,"h":20.43,"l":19.82,"n":16790,"o":20.08,"t":"2026-02-24T05:00:00Z","v":1362846,"vw":20.271491},{"c":20.38,"h":20.43,"l":20.015,"n":18982,"o":20.3,"t":"2026-02-25T05:00:00Z","v":1509252,"vw":20.30385},{"c":20.44,"h":20.6,"l":20.34,"n":22228,"o":20.45,"t":"2026-02-26T05:00:00Z","v":2094304,"vw":20.46024},{"c":20.68,"h":20.69,"l":20.35,"n":19055,"o":20.4,"t":"2026-02-27T05:00:00Z","v":1859264,"vw":20.612616},{"c":20.85,"h":21,"l":20.5,"n":22443,"o":20.63,"t":"2026-03-02T05:00:00Z","v":1523582,"vw":20.851298},{"c":20.64,"h":20.74,"l":20.152,"n":18690,"o":20.52,"t":"2026-03-03T05:00:00Z","v":1298860,"vw":20.587539},{"c":20.85,"h":20.875,"l":20.51,"n":20483,"o":20.68,"t":"2026-03-04T05:00:00Z","v":1498468,"vw":20.784889},{"c":21.26,"h":21.3,"l":20.51,"n":29940,"o":20.68,"t":"2026-03-05T05:00:00Z","v":2429735,"vw":21.072735},{"c":20.97,"h":21.39,"l":20.83,"n":25096,"o":21.39,"t":"2026-03-06T05:00:00Z","v":1625014,"vw":20.994852},{"c":21.34,"h":21.34,"l":20.61,"n":23882,"o":20.83,"t":"2026-03-09T04:00:00Z","v":2075958,"vw":21.105004},{"c":21.02,"h":21.31,"l":20.805,"n":23955,"o":21.04,"t":"2026-03-10T04:00:00Z","v":1786475,"vw":21.100287},{"c":20.97,"h":21.1,"l":20.65,"n":23455,"o":20.89,"t":"2026-03-11T04:00:00Z","v":1893591,"vw":20.974297},{"c":20.9,"h":20.955,"l":20.6201,"n":22386,"o":20.73,"t":"2026-03-12T04:00:00Z","v":1873593,"vw":20.828214},{"c":21.1,"h":21.4,"l":20.99,"n":21811,"o":21.22,"t":"2026-03-13T04:00:00Z","v":2104212,"vw":21.16247},{"c":20.61,"h":21.29,"l":20.545,"n":23566,"o":21.17,"t":"2026-03-16T04:00:00Z","v":2947115,"vw":20.732652},{"c":20.4,"h":20.77,"l":20.33,"n":24077,"o":20.74,"t":"2026-03-17T04:00:00Z","v":1752019,"vw":20.46532},{"c":20.35,"h":20.495,"l":20.23,"n":22621,"o":20.3,"t":"2026-03-18T04:00:00Z","v":2357316,"vw":20.383545},{"c":20.4,"h":20.555,"l":20.185,"n":21305,"o":20.19,"t":"2026-03-19T04:00:00Z","v":1434007,"vw":20.379146},{"c":19.65,"h":20.49,"l":19.615,"n":26048,"o":20.49,"t":"2026-03-20T04:00:00Z","v":4764782,"vw":19.697565},{"c":20.09,"h":20.22,"l":19.69,"n":19424,"o":19.93,"t":"2026-03-23T04:00:00Z","v":2583529,"vw":20.090116},{"c":20.44,"h":20.595,"l":19.97,"n":14504,"o":20,"t":"2026-03-24T04:00:00Z","v":1133341,"vw":20.440319},{"c":20.55,"h":20.75,"l":20.41,"n":18009,"o":20.75,"t":"2026-03-25T04:00:00Z","v":1976912,"vw":20.5937},{"c":20.63,"h":20.76,"l":20.405,"n":16565,"o":20.48,"t":"2026-03-26T04:00:00Z","v":1904699,"vw":20.625889},{"c":20.61,"h":20.77,"l":20.56,"n":17035,"o":20.56,"t":"2026-03-27T04:00:00Z","v":956038,"vw":20.63925},{"c":20.6,"h":20.85,"l":20.48,"n":20734,"o":20.85,"t":"2026-03-30T04:00:00Z","v":1445337,"vw":20.633106},{"c":20.72,"h":20.83,"l":20.345,"n":20495,"o":20.67,"t":"2026-03-31T04:00:00Z","v":1347359,"vw":20.643969},{"c":21.03,"h":21.09,"l":20.61,"n":21461,"o":20.69,"t":"2026-04-01T04:00:00Z","v":1696215,"vw":20.958347},{"c":21.32,"h":21.33,"l":20.82,"n":14596,"o":20.82,"t":"2026-04-02T04:00:00Z","v":1288442,"vw":21.25188},{"c":21.4,"h":21.44,"l":21.17,"n":18608,"o":21.24,"t":"2026-04-06T04:00:00Z","v":1383633,"vw":21.374323},{"c":21.59,"h":21.65,"l":21.355,"n":15892,"o":21.39,"t":"2026-04-07T04:00:00Z","v":1274727,"vw":21.541589},{"c":22.17,"h":22.22,"l":21.61,"n":19240,"o":21.64,"t":"2026-04-08T04:00:00Z","v":1621845,"vw":22.080037},{"c":22.32,"h":22.471,"l":22.17,"n":18758,"o":22.17,"t":"2026-04-09T04:00:00Z","v":1356594,"vw":22.339759},{"c":22.34,"h":22.44,"l":22.21,"n":15008,"o":22.28,"t":"2026-04-10T04:00:00Z","v":1482863,"vw":22.354581},{"c":21.69,"h":22.32,"l":21.56,"n":20668,"o":22.26,"t":"2026-04-13T04:00:00Z","v":2596419,"vw":21.712905},{"c":22,"h":22.045,"l":21.46,"n":15916,"o":21.64,"t":"2026-04-14T04:00:00Z","v":1233128,"vw":21.928413},{"c":21.89,"h":21.98,"l":21.73,"n":18769,"o":21.87,"t":"2026-04-15T04:00:00Z","v":1330834,"vw":21.875892},{"c":21.94,"h":21.9553,"l":21.71,"n":19121,"o":21.76,"t":"2026-04-16T04:00:00Z","v":1710800,"vw":21.893015},{"c":21.76,"h":22,"l":21.64,"n":17592,"o":21.97,"t":"2026-04-17T04:00:00Z","v":1506277,"vw":21.787812},{"c":21.85,"h":22.02,"l":21.7,"n":16306,"o":21.77,"t":"2026-04-20T04:00:00Z","v":1425396,"vw":21.874112},{"c":21.42,"h":22,"l":21.38,"n":12435,"o":21.89,"t":"2026-04-21T04:00:00Z","v":884355,"vw":21.484841},{"c":21.32,"h":21.67,"l":21.15,"n":13117,"o":21.6,"t":"2026-04-22T04:00:00Z","v":985126,"vw":21.327298},{"c":21.94,"h":21.985,"l":21.44,"n":15937,"o":21.48,"t":"2026-04-23T04:00:00Z","v":1181110,"vw":21.862252},{"c":21.79,"h":22.02,"l":21.6941,"n":13039,"o":21.94,"t":"2026-04-24T04:00:00Z","v":1100253,"vw":21.783435},{"c":21.93,"h":22.26,"l":21.73,"n":19961,"o":21.88,"t":"2026-04-27T04:00:00Z","v":1675241,"vw":22.036332},{"c":22,"h":22.16,"l":21.9,"n":15720,"o":22.1,"t":"2026-04-28T04:00:00Z","v":1231061,"vw":22.011913},{"c":21.95,"h":22.12,"l":21.785,"n":22168,"o":21.93,"t":"2026-04-29T04:00:00Z","v":1846051,"vw":21.971157},{"c":22.53,"h":22.68,"l":22.05,"n":22917,"o":22.07,"t":"2026-04-30T04:00:00Z","v":2154649,"vw":22.516661},{"c":22.6,"h":22.75,"l":22.38,"n":17280,"o":22.5,"t":"2026-05-01T04:00:00Z","v":1242443,"vw":22.593693},{"c":22.53,"h":22.675,"l":22.3,"n":14406,"o":22.47,"t":"2026-05-04T04:00:00Z","v":1172152,"vw":22.5133},{"c":22.46,"h":22.83,"l":22.28,"n":22414,"o":22.57,"t":"2026-05-05T04:00:00Z","v":1567575,"vw":22.522646},{"c":22.31,"h":22.68,"l":21.92,"n":27012,"o":22.5,"t":"2026-05-06T04:00:00Z","v":2295076,"vw":22.183671},{"c":22.47,"h":22.74,"l":21.3331,"n":35358,"o":21.445,"t":"2026-05-07T04:00:00Z","v":2990486,"vw":22.368408},{"c":22.49,"h":22.75,"l":22.4,"n":19448,"o":22.75,"t":"2026-05-08T04:00:00Z","v":1421567,"vw":22.518077},{"c":22.8,"h":22.98,"l":22.43,"n":23641,"o":22.61,"t":"2026-05-11T04:00:00Z","v":2229736,"vw":22.813882},{"c":22.79,"h":22.8599,"l":22.54,"n":22159,"o":22.77,"t":"2026-05-12T04:00:00Z","v":1828292,"vw":22.766383},{"c":22.62,"h":22.8,"l":22.405,"n":21316,"o":22.75,"t":"2026-05-13T04:00:00Z","v":1416903,"vw":22.581813},{"c":22.57,"h":22.78,"l":22.41,"n":20146,"o":22.71,"t":"2026-05-14T04:00:00Z","v":1799193,"vw":22.560019},{"c":22.14,"h":22.62,"l":22.13,"n":20409,"o":22.62,"t":"2026-05-15T04:00:00Z","v":1434027,"vw":22.213996},{"c":22.48,"h":22.58,"l":22.25,"n":18871,"o":22.32,"t":"2026-05-18T04:00:00Z","v":1435875,"vw":22.464518},{"c":22.29,"h":22.53,"l":22.25,"n":18724,"o":22.38,"t":"2026-05-19T04:00:00Z","v":1238513,"vw":22.338553},{"c":22,"h":22.5,"l":22,"n":21224,"o":22.47,"t":"2026-05-20T04:00:00Z","v":1933627,"vw":22.102543},{"c":21.83,"h":22.17,"l":21.53,"n":48693,"o":22.07,"t":"2026-05-21T04:00:00Z","v":6784915,"vw":21.736466},{"c":22.16,"h":22.24,"l":21.82,"n":23705,"o":21.91,"t":"2026-05-22T04:00:00Z","v":2024867,"vw":22.061072},{"c":22.27,"h":22.37,"l":22.12,"n":21325,"o":22.3,"t":"2026-05-26T04:00:00Z","v":1593780,"vw":22.281452},{"c":21.91,"h":22.17,"l":21.81,"n":21539,"o":22.12,"t":"2026-05-27T04:00:00Z","v":1784004,"vw":21.958494},{"c":21.54,"h":21.87,"l":21.37,"n":22696,"o":21.8,"t":"2026-05-28T04:00:00Z","v":1431365,"vw":21.595391},{"c":21.08,"h":21.57,"l":20.935,"n":23193,"o":21.52,"t":"2026-05-29T04:00:00Z","v":3200724,"vw":21.120474},{"c":20.72,"h":21.08,"l":20.6405,"n":29776,"o":20.88,"t":"2026-06-01T04:00:00Z","v":2187310,"vw":20.769584},{"c":20.83,"h":21.05,"l":20.78,"n":19858,"o":20.83,"t":"2026-06-02T04:00:00Z","v":1587956,"vw":20.860376},{"c":20.76,"h":21.175,"l":20.75,"n":19754,"o":20.81,"t":"2026-06-03T04:00:00Z","v":1349078,"vw":20.86561},{"c":21.15,"h":21.175,"l":20.7,"n":15332,"o":20.86,"t":"2026-06-04T04:00:00Z","v":1285935,"vw":21.014197},{"c":21.36,"h":21.475,"l":20.99,"n":18411,"o":20.99,"t":"2026-06-05T04:00:00Z","v":1207549,"vw":21.376976},{"c":21.09,"h":21.3913,"l":21.05,"n":17789,"o":21.35,"t":"2026-06-08T04:00:00Z","v":1268042,"vw":21.137889},{"c":20.97,"h":21.245,"l":20.83,"n":22580,"o":21.19,"t":"2026-06-09T04:00:00Z","v":1582613,"vw":20.971631},{"c":21.14,"h":21.465,"l":21.11,"n":17955,"o":21.21,"t":"2026-06-10T04:00:00Z","v":1193470,"vw":21.216027},{"c":20.91,"h":21.37,"l":20.875,"n":19101,"o":21.16,"t":"2026-06-11T04:00:00Z","v":1049739,"vw":21.013304},{"c":21.11,"h":21.3,"l":20.84,"n":17039,"o":20.95,"t":"2026-06-12T04:00:00Z","v":996329,"vw":21.139499},{"c":21.05,"h":21.215,"l":21,"n":17488,"o":21,"t":"2026-06-15T04:00:00Z","v":1232160,"vw":21.083686},{"c":21.02,"h":21.32,"l":20.935,"n":19682,"o":21.16,"t":"2026-06-16T04:00:00Z","v":1709352,"vw":21.05426},{"c":20.89,"h":21.19,"l":20.76,"n":17010,"o":20.9,"t":"2026-06-17T04:00:00Z","v":1139766,"vw":20.902918},{"c":21.29,"h":21.335,"l":20.92,"n":20504,"o":20.92,"t":"2026-06-18T04:00:00Z","v":3151721,"vw":21.258644},{"c":21.2,"h":21.49,"l":21.0707,"n":19578,"o":21.11,"t":"2026-06-22T04:00:00Z","v":1628619,"vw":21.255844},{"c":21.59,"h":21.68,"l":21.14,"n":19410,"o":21.19,"t":"2026-06-23T04:00:00Z","v":1820520,"vw":21.547697},{"c":21.66,"h":21.77,"l":21.36,"n":24926,"o":21.36,"t":"2026-06-24T04:00:00Z","v":2061327,"vw":21.654368},{"c":21.7,"h":21.865,"l":21.62,"n":20688,"o":21.81,"t":"2026-06-25T04:00:00Z","v":1476616,"vw":21.700221},{"c":21.88,"h":21.91,"l":21.53,"n":24991,"o":21.76,"t":"2026-06-26T04:00:00Z","v":2934768,"vw":21.801567},{"c":21.45,"h":21.93,"l":21.35,"n":23120,"o":21.93,"t":"2026-06-29T04:00:00Z","v":1854620,"vw":21.466992},{"c":21.21,"h":21.45,"l":21.19,"n":20507,"o":21.35,"t":"2026-06-30T04:00:00Z","v":1825346,"vw":21.271766},{"c":20.71,"h":21.24,"l":20.705,"n":18129,"o":21.16,"t":"2026-07-01T04:00:00Z","v":1689760,"vw":20.860193},{"c":20.71,"h":20.91,"l":20.57,"n":21623,"o":20.91,"t":"2026-07-02T04:00:00Z","v":1626639,"vw":20.676398},{"c":20.37,"h":20.88,"l":20.235,"n":21203,"o":20.65,"t":"2026-07-06T04:00:00Z","v":1708070,"vw":20.381946},{"c":20.74,"h":21,"l":20.51,"n":21712,"o":20.58,"t":"2026-07-07T04:00:00Z","v":1913360,"vw":20.835426},{"c":20.83,"h":20.97,"l":20.61,"n":19547,"o":20.78,"t":"2026-07-08T04:00:00Z","v":1335080,"vw":20.818088},{"c":20.78,"h":20.91,"l":20.39,"n":19108,"o":20.55,"t":"2026-07-09T04:00:00Z","v":1284107,"vw":20.758318},{"c":20.98,"h":21.2,"l":20.74,"n":14414,"o":20.74,"t":"2026-07-10T04:00:00Z","v":965464,"vw":20.997514},{"c":21.32,"h":21.48,"l":21.1425,"n":17791,"o":21.29,"t":"2026-07-13T04:00:00Z","v":1167684,"vw":21.318002},{"c":21.24,"h":21.61,"l":21.21,"n":20509,"o":21.49,"t":"2026-07-14T04:00:00Z","v":1636260,"vw":21.284161},{"c":21.09,"h":21.31,"l":21.0001,"n":19739,"o":21.16,"t":"2026-07-15T04:00:00Z","v":1469772,"vw":21.190982},{"c":21.13,"h":21.42,"l":21.01,"n":18597,"o":21.08,"t":"2026-07-16T04:00:00Z","v":1647325,"vw":21.129458},{"c":21.14,"h":21.56,"l":21.06,"n":16573,"o":21.46,"t":"2026-07-17T04:00:00Z","v":1062497,"vw":21.169768},{"c":20.87,"h":21.27,"l":20.8101,"n":13608,"o":21.11,"t":"2026-07-20T04:00:00Z","v":910462,"vw":20.921778},{"c":21,"h":21.04,"l":20.7,"n":15430,"o":20.79,"t":"2026-07-21T04:00:00Z","v":1229939,"vw":20.967122},{"c":21.11,"h":21.25,"l":20.94,"n":20844,"o":21.16,"t":"2026-07-22T04:00:00Z","v":1202251,"vw":21.12462},{"c":21.15,"h":21.27,"l":20.86,"n":13191,"o":20.89,"t":"2026-07-23T04:00:00Z","v":1124487,"vw":21.142034},{"c":21.25,"h":21.38,"l":21.045,"n":14940,"o":21.23,"t":"2026-07-24T04:00:00Z","v":917110,"vw":21.252997},{"c":20.89,"h":21.26,"l":20.875,"n":15185,"o":21.11,"t":"2026-07-27T04:00:00Z","v":828073,"vw":20.96144},{"c":20.64,"h":21.1,"l":20.615,"n":17983,"o":20.93,"t":"2026-07-28T04:00:00Z","v":1149020,"vw":20.755881},{"c":20.01,"h":20.7694,"l":19.87,"n":22709,"o":20.73,"t":"2026-07-29T04:00:00Z","v":1542856,"vw":20.098958},{"c":19.97,"h":20.11,"l":19.845,"n":18887,"o":20.03,"t":"2026-07-30T04:00:00Z","v":1073064,"vw":19.976399},{"c":19.95,"h":20.17,"l":19.8,"n":19097,"o":20.17,"t":"2026-07-31T04:00:00Z","v":1568446,"vw":19.975444},{"c":20.11,"h":20.13,"l":19.55,"n":26089,"o":19.55,"t":"2026-08-03T04:00:00Z","v":2099691,"vw":20.016227},{"c":20.08,"h":20.23,"l":19.745,"n":20728,"o":20.03,"t":"2026-08-04T04:00:00Z","v":1397996,"vw":20.084783},{"c":20.02,"h":20.17,"l":19.85,"n":22044,"o":20.11,"t":"2026-08-05T04:00:00Z","v":1738117,"vw":19.981312},{"c":20.76,"h":21.01,"l":19.85,"n":41474,"o":20.16,"t":"2026-08-06T04:00:00Z","v":4560280,"vw":20.645723},{"c":20.55,"h":20.72,"l":19.5,"n":22147,"o":19.5,"t":"2026-08-07T04:00:00Z","v":1729739,"vw":20.580846},{"c":20.41,"h":20.59,"l":20.305,"n":20225,"o":20.59,"t":"2026-08-10T04:00:00Z","v":1486922,"vw":20.404757},{"c":20.5,"h":20.67,"l":20.31,"n":18268,"o":20.42,"t":"2026-08-11T04:00:00Z","v":1295961,"vw":20.490302},{"c":20.52,"h":20.8038,"l":20.445,"n":17263,"o":20.74,"t":"2026-08-12T04:00:00Z","v":1405103,"vw":20.541807},{"c":20.29,"h":20.71,"l":20.27,"n":15284,"o":20.59,"t":"2026-08-13T04:00:00Z","v":1007850,"vw":20.3755},{"c":20.65,"h":20.715,"l":20.31,"n":15299,"o":20.58,"t":"2026-08-14T04:00:00Z","v":952928,"vw":20.642174},{"c":20.57,"h":20.66,"l":20.49,"n":13881,"o":20.59,"t":"2026-08-17T04:00:00Z","v":962971,"vw":20.558989},{"c":20.44,"h":20.775,"l":20.43,"n":19338,"o":20.76,"t":"2026-08-18T04:00:00Z","v":1787497,"vw":20.535298},{"c":20.5,"h":20.67,"l":20.38,"n":17736,"o":20.57,"t":"2026-08-19T04:00:00Z","v":1347037,"vw":20.469653},{"c":20.31,"h":20.7,"l":20.27,"n":13881,"o":20.47,"t":"2026-08-20T04:00:00Z","v":1022052,"vw":20.383741},{"c":19.95,"h":20.49,"l":19.875,"n":17586,"o":20.49,"t":"2026-08-21T04:00:00Z","v":1529224,"vw":19.96139},{"c":19.96,"h":20.08,"l":19.91,"n":14517,"o":19.98,"t":"2026-08-24T04:00:00Z","v":1142314,"vw":19.973466},{"c":19.98,"h":20.09,"l":19.81,"n":13228,"o":19.99,"t":"2026-08-25T04:00:00Z","v":992191,"vw":20.001515},{"c":20.29,"h":20.3,"l":20.05,"n":15755,"o":20.05,"t":"2026-08-26T04:00:00Z","v":1309939,"vw":20.237192},{"c":20.18,"h":20.28,"l":19.975,"n":15443,"o":20.11,"t":"2026-08-27T04:00:00Z","v":1328200,"vw":20.106488},{"c":19.79,"h":20.37,"l":19.685,"n":15055,"o":20.25,"t":"2026-08-28T04:00:00Z","v":1180864,"vw":19.848194},{"c":19.92,"h":20.02,"l":19.58,"n":20133,"o":19.72,"t":"2026-08-31T04:00:00Z","v":1910856,"vw":19.929575},{"c":19.95,"h":20.1016,"l":19.8,"n":19298,"o":19.98,"t":"2026-09-01T04:00:00Z","v":1355492,"vw":19.92033},{"c":19.81,"h":19.975,"l":19.71,"n":17405,"o":19.95,"t":"2026-09-02T04:00:00Z","v":1333762,"vw":19.812972},{"c":19.73,"h":19.92,"l":19.66,"n":31046,"o":19.83,"t":"2026-09-03T04:00:00Z","v":3181089,"vw":19.76485},{"c":19.57,"h":19.81,"l":19.55,"n":24036,"o":19.63,"t":"2026-09-04T04:00:00Z","v":1882637,"vw":19.625267},{"c":19.84,"h":19.975,"l":19.59,"n":22851,"o":19.59,"t":"2026-09-08T04:00:00Z","v":2065345,"vw":19.880176},{"c":19.59,"h":20.105,"l":19.55,"n":17982,"o":20.035,"t":"2026-09-09T04:00:00Z","v":1362431,"vw":19.660955},{"c":19.24,"h":19.563,"l":19.155,"n":17043,"o":19.5,"t":"2026-09-10T04:00:00Z","v":1313367,"vw":19.240486},{"c":19.2,"h":19.4166,"l":19.09,"n":16051,"o":19.39,"t":"2026-09-11T04:00:00Z","v":1485464,"vw":19.211097},{"c":18.72,"h":19.22,"l":18.68,"n":24684,"o":19.12,"t":"2026-09-14T04:00:00Z","v":2393031,"vw":18.792406},{"c":18.59,"h":19.04,"l":18.465,"n":22868,"o":19.04,"t":"2026-09-15T04:00:00Z","v":2160049,"vw":18.585274},{"c":18.65,"h":18.98,"l":18.55,"n":20824,"o":18.98,"t":"2026-09-16T04:00:00Z","v":1577284,"vw":18.696153},{"c":18.72,"h":18.87,"l":18.585,"n":21114,"o":18.76,"t":"2026-09-17T04:00:00Z","v":1777961,"vw":18.732928},{"c":18.56,"h":18.73,"l":18.52,"n":20522,"o":18.63,"t":"2026-09-18T04:00:00Z","v":5721416,"vw":18.57253},{"c":18.56,"h":18.78,"l":18.53,"n":17381,"o":18.57,"t":"2026-09-21T04:00:00Z","v":1315191,"vw":18.631148},{"c":18.56,"h":18.73,"l":18.48,"n":18699,"o":18.63,"t":"2026-09-22T04:00:00Z","v":1723058,"vw":18.627445},{"c":18.39,"h":18.51,"l":18.245,"n":18517,"o":18.46,"t":"2026-09-23T04:00:00Z","v":1527642,"vw":18.376682},{"c":18.64,"h":18.685,"l":18.325,"n":21345,"o":18.45,"t":"2026-09-24T04:00:00Z","v":2703958,"vw":18.570227},{"c":18.76,"h":18.87,"l":18.45,"n":20423,"o":18.45,"t":"2026-09-25T04:00:00Z","v":1826690,"vw":18.713271},{"c":18.53,"h":18.82,"l":18.27,"n":20487,"o":18.82,"t":"2026-09-28T04:00:00Z","v":2458519,"vw":18.456893},{"c":18.68,"h":18.71,"l":18.33,"n":20647,"o":18.45,"t":"2026-09-29T04:00:00Z","v":2487485,"vw":18.581358},{"c":18.54,"h":18.83,"l":18.4701,"n":22236,"o":18.78,"t":"2026-09-30T04:00:00Z","v":2463848,"vw":18.569407},{"c":18.47,"h":18.615,"l":18.24,"n":20026,"o":18.53,"t":"2026-10-01T04:00:00Z","v":2003163,"vw":18.480939},{"c":18.61,"h":18.74,"l":18.55,"n":19410,"o":18.59,"t":"2026-10-02T04:00:00Z","v":1498473,"vw":18.62509},{"c":18.69,"h":18.75,"l":18.4,"n":18579,"o":18.61,"t":"2026-10-05T04:00:00Z","v":2230240,"vw":18.665036},{"c":18.95,"h":18.95,"l":18.7,"n":18002,"o":18.83,"t":"2026-10-06T04:00:00Z","v":1484219,"vw":18.88166},{"c":18.89,"h":19.014,"l":18.785,"n":17374,"o":18.91,"t":"2026-10-07T04:00:00Z","v":1726326,"vw":18.888228},{"c":18.81,"h":18.9,"l":18.635,"n":16625,"o":18.87,"t":"2026-10-08T04:00:00Z","v":1376664,"vw":18.76506},{"c":18.74,"h":18.84,"l":18.63,"n":14094,"o":18.79,"t":"2026-10-09T04:00:00Z","v":1117730,"vw":18.743493},{"c":18.65,"h":18.815,"l":18.64,"n":15114,"o":18.76,"t":"2026-10-12T04:00:00Z","v":1460879,"vw":18.695846},{"c":18.64,"h":18.775,"l":18.46,"n":15204,"o":18.72,"t":"2026-10-13T04:00:00Z","v":1027689,"vw":18.631148},{"c":18.54,"h":18.63,"l":18.35,"n":14836,"o":18.54,"t":"2026-10-14T04:00:00Z","v":1134133,"vw":18.542398},{"c":18.61,"h":18.77,"l":18.455,"n":16821,"o":18.71,"t":"2026-10-15T04:00:00Z","v":1193770,"vw":18.572481},{"c":19,"h":19.085,"l":18.57,"n":17094,"o":18.71,"t":"2026-10-16T04:00:00Z","v":1763693,"vw":18.973504},{"c":18.9,"h":19.01,"l":18.815,"n":13925,"o":18.96,"t":"2026-10-19T04:00:00Z","v":1699536,"vw":18.906765},{"c":19.1,"h":19.16,"l":18.92,"n":15208,"o":18.94,"t":"2026-10-20T04:00:00Z","v":2269282,"vw":19.077875},{"c":19.12,"h":19.18,"l":19.08,"n":12838,"o":19.18,"t":"2026-10-21T04:00:00Z","v":1804539,"vw":19.123511},{"c":19.37,"h":19.4,"l":19.06,"n":15936,"o":19.06,"t":"2026-10-22T04:00:00Z","v":1525169,"vw":19.324012}],"volatilityBars":[{"c":18.59,"h":18.69,"l":18.53,"n":235,"o":18.57,"t":"2026-09-21T13:30:00Z","v":23693,"vw":18.592817},{"c":18.59,"h":18.61,"l":18.55,"n":369,"o":18.59,"t":"2026-09-21T13:45:00Z","v":20184,"vw":18.576974},{"c":18.625,"h":18.635,"l":18.59,"n":452,"o":18.595,"t":"2026-09-21T14:00:00Z","v":19123,"vw":18.611377},{"c":18.645,"h":18.65,"l":18.59,"n":437,"o":18.625,"t":"2026-09-21T14:15:00Z","v":17935,"vw":18.613366},{"c":18.645,"h":18.66,"l":18.605,"n":339,"o":18.64,"t":"2026-09-21T14:30:00Z","v":15260,"vw":18.636872},{"c":18.745,"h":18.76,"l":18.645,"n":1061,"o":18.645,"t":"2026-09-21T14:45:00Z","v":74936,"vw":18.721654},{"c":18.755,"h":18.78,"l":18.745,"n":562,"o":18.745,"t":"2026-09-21T15:00:00Z","v":24831,"vw":18.755752},{"c":18.745,"h":18.78,"l":18.745,"n":493,"o":18.76,"t":"2026-09-21T15:15:00Z","v":22783,"vw":18.761771},{"c":18.765,"h":18.775,"l":18.74,"n":412,"o":18.745,"t":"2026-09-21T15:30:00Z","v":18200,"vw":18.760674},{"c":18.695,"h":18.76,"l":18.67,"n":794,"o":18.76,"t":"2026-09-21T15:45:00Z","v":48874,"vw":18.717023},{"c":18.7,"h":18.725,"l":18.685,"n":647,"o":18.695,"t":"2026-09-21T16:00:00Z","v":41329,"vw":18.703047},{"c":18.69,"h":18.705,"l":18.665,"n":657,"o":18.695,"t":"2026-09-21T16:15:00Z","v":43532,"vw":18.68592},{"c":18.695,"h":18.705,"l":18.685,"n":564,"o":18.685,"t":"2026-09-21T16:30:00Z","v":30863,"vw":18.693235},{"c":18.705,"h":18.72,"l":18.695,"n":474,"o":18.695,"t":"2026-09-21T16:45:00Z","v":24896,"vw":18.705041},{"c":18.72,"h":18.735,"l":18.69,"n":571,"o":18.7,"t":"2026-09-21T17:00:00Z","v":37072,"vw":18.714951},{"c":18.69,"h":18.73,"l":18.68,"n":580,"o":18.725,"t":"2026-09-21T17:15:00Z","v":31808,"vw":18.703112},{"c":18.645,"h":18.685,"l":18.64,"n":483,"o":18.685,"t":"2026-09-21T17:30:00Z","v":22153,"vw":18.663707},{"c":18.645,"h":18.645,"l":18.62,"n":498,"o":18.645,"t":"2026-09-21T17:45:00Z","v":24180,"vw":18.635335},{"c":18.645,"h":18.655,"l":18.635,"n":503,"o":18.64,"t":"2026-09-21T18:00:00Z","v":24603,"vw":18.643691},{"c":18.64,"h":18.6552,"l":18.635,"n":496,"o":18.645,"t":"2026-09-21T18:15:00Z","v":25366,"vw":18.64443},{"c":18.625,"h":18.645,"l":18.62,"n":466,"o":18.64,"t":"2026-09-21T18:30:00Z","v":23076,"vw":18.635561},{"c":18.625,"h":18.63,"l":18.6141,"n":512,"o":18.625,"t":"2026-09-21T18:45:00Z","v":23679,"vw":18.621821},{"c":18.62,"h":18.635,"l":18.605,"n":744,"o":18.625,"t":"2026-09-21T19:00:00Z","v":36065,"vw":18.621228},{"c":18.635,"h":18.655,"l":18.62,"n":699,"o":18.62,"t":"2026-09-21T19:15:00Z","v":38398,"vw":18.640063},{"c":18.635,"h":18.65,"l":18.62,"n":1141,"o":18.635,"t":"2026-09-21T19:30:00Z","v":63110,"vw":18.633077},{"c":18.565,"h":18.645,"l":18.55,"n":2860,"o":18.635,"t":"2026-09-21T19:45:00Z","v":235558,"vw":18.584516},{"c":18.57,"h":18.57,"l":18.56,"n":34,"o":18.56,"t":"2026-09-21T20:00:00Z","v":260688,"vw":18.560016},{"c":18.55,"h":18.67,"l":18.48,"n":471,"o":18.63,"t":"2026-09-22T13:30:00Z","v":65648,"vw":18.564763},{"c":18.58,"h":18.61,"l":18.485,"n":252,"o":18.54,"t":"2026-09-22T13:45:00Z","v":18724,"vw":18.56823},{"c":18.63,"h":18.68,"l":18.58,"n":538,"o":18.58,"t":"2026-09-22T14:00:00Z","v":35879,"vw":18.655029},{"c":18.635,"h":18.635,"l":18.605,"n":465,"o":18.635,"t":"2026-09-22T14:15:00Z","v":24668,"vw":18.620942},{"c":18.62,"h":18.635,"l":18.61,"n":467,"o":18.635,"t":"2026-09-22T14:30:00Z","v":30995,"vw":18.619885},{"c":18.655,"h":18.655,"l":18.61,"n":410,"o":18.615,"t":"2026-09-22T14:45:00Z","v":21155,"vw":18.624033},{"c":18.685,"h":18.69,"l":18.655,"n":356,"o":18.655,"t":"2026-09-22T15:00:00Z","v":19900,"vw":18.671411},{"c":18.69,"h":18.705,"l":18.65,"n":447,"o":18.69,"t":"2026-09-22T15:15:00Z","v":22169,"vw":18.677185},{"c":18.675,"h":18.7,"l":18.655,"n":437,"o":18.695,"t":"2026-09-22T15:30:00Z","v":20803,"vw":18.673676},{"c":18.685,"h":18.705,"l":18.665,"n":597,"o":18.675,"t":"2026-09-22T15:45:00Z","v":33122,"vw":18.690972},{"c":18.695,"h":18.715,"l":18.69,"n":452,"o":18.69,"t":"2026-09-22T16:00:00Z","v":21754,"vw":18.702186},{"c":18.69,"h":18.71,"l":18.675,"n":530,"o":18.695,"t":"2026-09-22T16:15:00Z","v":34691,"vw":18.695972},{"c":18.675,"h":18.69,"l":18.665,"n":504,"o":18.685,"t":"2026-09-22T16:30:00Z","v":21040,"vw":18.676088},{"c":18.725,"h":18.725,"l":18.67,"n":514,"o":18.675,"t":"2026-09-22T16:45:00Z","v":29703,"vw":18.703124},{"c":18.66,"h":18.73,"l":18.66,"n":575,"o":18.73,"t":"2026-09-22T17:00:00Z","v":21551,"vw":18.693547},{"c":18.66,"h":18.67,"l":18.635,"n":565,"o":18.66,"t":"2026-09-22T17:15:00Z","v":24263,"vw":18.650199},{"c":18.645,"h":18.675,"l":18.64,"n":579,"o":18.665,"t":"2026-09-22T17:30:00Z","v":26136,"vw":18.654394},{"c":18.625,"h":18.65,"l":18.615,"n":682,"o":18.645,"t":"2026-09-22T17:45:00Z","v":43806,"vw":18.629845},{"c":18.665,"h":18.68,"l":18.625,"n":874,"o":18.625,"t":"2026-09-22T18:00:00Z","v":63831,"vw":18.651611},{"c":18.685,"h":18.695,"l":18.66,"n":843,"o":18.665,"t":"2026-09-22T18:15:00Z","v":101869,"vw":18.678965},{"c":18.635,"h":18.69,"l":18.635,"n":695,"o":18.685,"t":"2026-09-22T18:30:00Z","v":35716,"vw":18.669629},{"c":18.655,"h":18.67,"l":18.63,"n":825,"o":18.63,"t":"2026-09-22T18:45:00Z","v":55282,"vw":18.652183},{"c":18.665,"h":18.675,"l":18.64,"n":801,"o":18.655,"t":"2026-09-22T19:00:00Z","v":56893,"vw":18.655316},{"c":18.655,"h":18.67,"l":18.64,"n":803,"o":18.665,"t":"2026-09-22T19:15:00Z","v":60290,"vw":18.658899},{"c":18.635,"h":18.68,"l":18.63,"n":1217,"o":18.655,"t":"2026-09-22T19:30:00Z","v":106104,"vw":18.655324},{"c":18.56,"h":18.7,"l":18.56,"n":3476,"o":18.635,"t":"2026-09-22T19:45:00Z","v":406456,"vw":18.627847},{"c":18.56,"h":18.56,"l":18.56,"n":25,"o":18.56,"t":"2026-09-22T20:00:00Z","v":317148,"vw":18.56},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-09-23T13:15:00Z","v":250,"vw":18.6},{"c":18.33,"h":18.51,"l":18.33,"n":242,"o":18.46,"t":"2026-09-23T13:30:00Z","v":26715,"vw":18.419372},{"c":18.384,"h":18.385,"l":18.245,"n":447,"o":18.33,"t":"2026-09-23T13:45:00Z","v":46747,"vw":18.339196},{"c":18.41,"h":18.425,"l":18.375,"n":571,"o":18.395,"t":"2026-09-23T14:00:00Z","v":38251,"vw":18.399171},{"c":18.425,"h":18.46,"l":18.41,"n":414,"o":18.41,"t":"2026-09-23T14:15:00Z","v":19101,"vw":18.430308},{"c":18.415,"h":18.465,"l":18.41,"n":514,"o":18.425,"t":"2026-09-23T14:30:00Z","v":24171,"vw":18.434581},{"c":18.415,"h":18.415,"l":18.37,"n":640,"o":18.41,"t":"2026-09-23T14:45:00Z","v":41113,"vw":18.392362},{"c":18.41,"h":18.415,"l":18.365,"n":565,"o":18.415,"t":"2026-09-23T15:00:00Z","v":36987,"vw":18.388588},{"c":18.375,"h":18.43,"l":18.37,"n":439,"o":18.405,"t":"2026-09-23T15:15:00Z","v":23843,"vw":18.405295},{"c":18.39,"h":18.395,"l":18.36,"n":479,"o":18.375,"t":"2026-09-23T15:30:00Z","v":25746,"vw":18.372588},{"c":18.38,"h":18.395,"l":18.365,"n":504,"o":18.395,"t":"2026-09-23T15:45:00Z","v":30315,"vw":18.378768},{"c":18.355,"h":18.375,"l":18.35,"n":337,"o":18.375,"t":"2026-09-23T16:00:00Z","v":12610,"vw":18.363217},{"c":18.38,"h":18.385,"l":18.355,"n":614,"o":18.355,"t":"2026-09-23T16:15:00Z","v":29577,"vw":18.36545},{"c":18.375,"h":18.39,"l":18.345,"n":495,"o":18.375,"t":"2026-09-23T16:30:00Z","v":30161,"vw":18.365261},{"c":18.41,"h":18.425,"l":18.365,"n":529,"o":18.375,"t":"2026-09-23T16:45:00Z","v":39096,"vw":18.390626},{"c":18.395,"h":18.42,"l":18.39,"n":358,"o":18.415,"t":"2026-09-23T17:00:00Z","v":15542,"vw":18.401628},{"c":18.41,"h":18.415,"l":18.38,"n":808,"o":18.395,"t":"2026-09-23T17:15:00Z","v":76061,"vw":18.400796},{"c":18.395,"h":18.42,"l":18.365,"n":745,"o":18.41,"t":"2026-09-23T17:30:00Z","v":49046,"vw":18.396228},{"c":18.375,"h":18.395,"l":18.365,"n":501,"o":18.395,"t":"2026-09-23T17:45:00Z","v":24796,"vw":18.376842},{"c":18.345,"h":18.38,"l":18.345,"n":630,"o":18.375,"t":"2026-09-23T18:00:00Z","v":38095,"vw":18.358519},{"c":18.335,"h":18.35,"l":18.325,"n":593,"o":18.345,"t":"2026-09-23T18:15:00Z","v":40611,"vw":18.337495},{"c":18.295,"h":18.34,"l":18.285,"n":682,"o":18.34,"t":"2026-09-23T18:30:00Z","v":41522,"vw":18.306292},{"c":18.325,"h":18.33,"l":18.28,"n":605,"o":18.295,"t":"2026-09-23T18:45:00Z","v":42173,"vw":18.310812},{"c":18.375,"h":18.38,"l":18.325,"n":730,"o":18.325,"t":"2026-09-23T19:00:00Z","v":57738,"vw":18.342971},{"c":18.375,"h":18.385,"l":18.365,"n":872,"o":18.37,"t":"2026-09-23T19:15:00Z","v":55477,"vw":18.373578},{"c":18.37,"h":18.39,"l":18.35,"n":1267,"o":18.375,"t":"2026-09-23T19:30:00Z","v":102866,"vw":18.369906},{"c":18.405,"h":18.41,"l":18.345,"n":3608,"o":18.37,"t":"2026-09-23T19:45:00Z","v":288171,"vw":18.373324},{"c":18.39,"h":18.405,"l":18.39,"n":39,"o":18.405,"t":"2026-09-23T20:00:00Z","v":265643,"vw":18.3901},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-23T21:30:00Z","v":100,"vw":18.5},{"c":18.384,"h":18.47,"l":18.349,"n":146,"o":18.45,"t":"2026-09-24T13:30:00Z","v":27857,"vw":18.435367},{"c":18.4,"h":18.4,"l":18.35,"n":265,"o":18.36,"t":"2026-09-24T13:45:00Z","v":10806,"vw":18.374386},{"c":18.365,"h":18.415,"l":18.35,"n":394,"o":18.4,"t":"2026-09-24T14:00:00Z","v":16597,"vw":18.378058},{"c":18.34,"h":18.375,"l":18.335,"n":423,"o":18.36,"t":"2026-09-24T14:15:00Z","v":29836,"vw":18.347521},{"c":18.38,"h":18.38,"l":18.325,"n":639,"o":18.345,"t":"2026-09-24T14:30:00Z","v":99365,"vw":18.339566},{"c":18.45,"h":18.46,"l":18.36,"n":987,"o":18.38,"t":"2026-09-24T14:45:00Z","v":68056,"vw":18.407888},{"c":18.405,"h":18.455,"l":18.39,"n":633,"o":18.45,"t":"2026-09-24T15:00:00Z","v":29455,"vw":18.419963},{"c":18.395,"h":18.415,"l":18.38,"n":753,"o":18.4,"t":"2026-09-24T15:15:00Z","v":78273,"vw":18.398096},{"c":18.425,"h":18.445,"l":18.4,"n":827,"o":18.4,"t":"2026-09-24T15:30:00Z","v":95824,"vw":18.418886},{"c":18.49,"h":18.495,"l":18.425,"n":879,"o":18.43,"t":"2026-09-24T15:45:00Z","v":81569,"vw":18.467188},{"c":18.491,"h":18.515,"l":18.47,"n":921,"o":18.485,"t":"2026-09-24T16:00:00Z","v":82009,"vw":18.489565},{"c":18.54,"h":18.545,"l":18.48,"n":910,"o":18.495,"t":"2026-09-24T16:15:00Z","v":65909,"vw":18.509811},{"c":18.535,"h":18.565,"l":18.53,"n":627,"o":18.54,"t":"2026-09-24T16:30:00Z","v":43364,"vw":18.54637},{"c":18.555,"h":18.56,"l":18.515,"n":562,"o":18.535,"t":"2026-09-24T16:45:00Z","v":37518,"vw":18.537411},{"c":18.525,"h":18.555,"l":18.52,"n":454,"o":18.555,"t":"2026-09-24T17:00:00Z","v":25281,"vw":18.539812},{"c":18.5552,"h":18.565,"l":18.495,"n":620,"o":18.525,"t":"2026-09-24T17:15:00Z","v":37663,"vw":18.532237},{"c":18.585,"h":18.6,"l":18.56,"n":595,"o":18.56,"t":"2026-09-24T17:30:00Z","v":38788,"vw":18.577468},{"c":18.565,"h":18.605,"l":18.565,"n":685,"o":18.59,"t":"2026-09-24T17:45:00Z","v":70919,"vw":18.586451},{"c":18.525,"h":18.565,"l":18.515,"n":527,"o":18.565,"t":"2026-09-24T18:00:00Z","v":50422,"vw":18.53452},{"c":18.575,"h":18.58,"l":18.5,"n":730,"o":18.53,"t":"2026-09-24T18:15:00Z","v":59705,"vw":18.537457},{"c":18.565,"h":18.595,"l":18.5545,"n":757,"o":18.58,"t":"2026-09-24T18:30:00Z","v":52459,"vw":18.572757},{"c":18.565,"h":18.58,"l":18.55,"n":845,"o":18.565,"t":"2026-09-24T18:45:00Z","v":70746,"vw":18.561919},{"c":18.595,"h":18.62,"l":18.56,"n":961,"o":18.565,"t":"2026-09-24T19:00:00Z","v":93773,"vw":18.584007},{"c":18.605,"h":18.62,"l":18.575,"n":911,"o":18.595,"t":"2026-09-24T19:15:00Z","v":73383,"vw":18.59533},{"c":18.665,"h":18.685,"l":18.585,"n":1767,"o":18.605,"t":"2026-09-24T19:30:00Z","v":471025,"vw":18.659573},{"c":18.65,"h":18.665,"l":18.565,"n":3350,"o":18.665,"t":"2026-09-24T19:45:00Z","v":270581,"vw":18.61366},{"c":18.64,"h":18.64,"l":18.64,"n":34,"o":18.64,"t":"2026-09-24T20:00:00Z","v":619905,"vw":18.64},{"c":18.56,"h":18.64,"l":18.45,"n":211,"o":18.45,"t":"2026-09-25T13:30:00Z","v":35338,"vw":18.615426},{"c":18.545,"h":18.569,"l":18.53,"n":237,"o":18.569,"t":"2026-09-25T13:45:00Z","v":12420,"vw":18.545043},{"c":18.525,"h":18.56,"l":18.49,"n":529,"o":18.545,"t":"2026-09-25T14:00:00Z","v":29801,"vw":18.517536},{"c":18.545,"h":18.59,"l":18.53,"n":760,"o":18.53,"t":"2026-09-25T14:15:00Z","v":69023,"vw":18.54859},{"c":18.585,"h":18.585,"l":18.52,"n":555,"o":18.54,"t":"2026-09-25T14:30:00Z","v":34169,"vw":18.535972},{"c":18.585,"h":18.595,"l":18.55,"n":735,"o":18.585,"t":"2026-09-25T14:45:00Z","v":40311,"vw":18.574052},{"c":18.625,"h":18.625,"l":18.575,"n":685,"o":18.585,"t":"2026-09-25T15:00:00Z","v":70531,"vw":18.58812},{"c":18.6,"h":18.625,"l":18.6,"n":572,"o":18.625,"t":"2026-09-25T15:15:00Z","v":26378,"vw":18.614268},{"c":18.605,"h":18.62,"l":18.585,"n":745,"o":18.605,"t":"2026-09-25T15:30:00Z","v":57934,"vw":18.600333},{"c":18.59,"h":18.615,"l":18.57,"n":621,"o":18.6,"t":"2026-09-25T15:45:00Z","v":35036,"vw":18.594593},{"c":18.665,"h":18.675,"l":18.6,"n":554,"o":18.6,"t":"2026-09-25T16:00:00Z","v":37133,"vw":18.650741},{"c":18.685,"h":18.685,"l":18.66,"n":531,"o":18.66,"t":"2026-09-25T16:15:00Z","v":25172,"vw":18.672647},{"c":18.685,"h":18.695,"l":18.665,"n":561,"o":18.69,"t":"2026-09-25T16:30:00Z","v":29709,"vw":18.680573},{"c":18.685,"h":18.685,"l":18.675,"n":464,"o":18.685,"t":"2026-09-25T16:45:00Z","v":39797,"vw":18.678999},{"c":18.6877,"h":18.6899,"l":18.66,"n":477,"o":18.68,"t":"2026-09-25T17:00:00Z","v":19368,"vw":18.676748},{"c":18.705,"h":18.72,"l":18.675,"n":792,"o":18.685,"t":"2026-09-25T17:15:00Z","v":59838,"vw":18.696823},{"c":18.715,"h":18.715,"l":18.685,"n":709,"o":18.705,"t":"2026-09-25T17:30:00Z","v":53180,"vw":18.69805},{"c":18.725,"h":18.74,"l":18.71,"n":633,"o":18.715,"t":"2026-09-25T17:45:00Z","v":33537,"vw":18.724201},{"c":18.735,"h":18.745,"l":18.72,"n":653,"o":18.725,"t":"2026-09-25T18:00:00Z","v":31553,"vw":18.731393},{"c":18.735,"h":18.75,"l":18.73,"n":594,"o":18.735,"t":"2026-09-25T18:15:00Z","v":24363,"vw":18.737225},{"c":18.73,"h":18.75,"l":18.73,"n":806,"o":18.735,"t":"2026-09-25T18:30:00Z","v":49056,"vw":18.735744},{"c":18.755,"h":18.755,"l":18.72,"n":792,"o":18.725,"t":"2026-09-25T18:45:00Z","v":39903,"vw":18.732446},{"c":18.785,"h":18.785,"l":18.74,"n":923,"o":18.755,"t":"2026-09-25T19:00:00Z","v":83272,"vw":18.75875},{"c":18.79,"h":18.8,"l":18.78,"n":955,"o":18.785,"t":"2026-09-25T19:15:00Z","v":80925,"vw":18.787306},{"c":18.775,"h":18.805,"l":18.755,"n":1466,"o":18.795,"t":"2026-09-25T19:30:00Z","v":120460,"vw":18.780983},{"c":18.76,"h":18.87,"l":18.76,"n":3628,"o":18.775,"t":"2026-09-25T19:45:00Z","v":327093,"vw":18.801859},{"c":18.76,"h":18.76,"l":18.76,"n":36,"o":18.76,"t":"2026-09-25T20:00:00Z","v":325725,"vw":18.76},{"c":18.574,"h":18.82,"l":18.574,"n":321,"o":18.82,"t":"2026-09-28T13:30:00Z","v":34169,"vw":18.669488},{"c":18.5,"h":18.575,"l":18.489,"n":384,"o":18.56,"t":"2026-09-28T13:45:00Z","v":23591,"vw":18.534347},{"c":18.5,"h":18.59,"l":18.47,"n":995,"o":18.5,"t":"2026-09-28T14:00:00Z","v":126717,"vw":18.530841},{"c":18.52,"h":18.53,"l":18.47,"n":475,"o":18.5,"t":"2026-09-28T14:15:00Z","v":45638,"vw":18.499675},{"c":18.445,"h":18.525,"l":18.44,"n":427,"o":18.525,"t":"2026-09-28T14:30:00Z","v":31060,"vw":18.492988},{"c":18.405,"h":18.455,"l":18.39,"n":541,"o":18.43,"t":"2026-09-28T14:45:00Z","v":64821,"vw":18.417522},{"c":18.345,"h":18.405,"l":18.31,"n":548,"o":18.405,"t":"2026-09-28T15:00:00Z","v":44575,"vw":18.353017},{"c":18.31,"h":18.345,"l":18.3,"n":521,"o":18.3429,"t":"2026-09-28T15:15:00Z","v":36535,"vw":18.320292},{"c":18.345,"h":18.355,"l":18.32,"n":256,"o":18.32,"t":"2026-09-28T15:30:00Z","v":16316,"vw":18.336413},{"c":18.325,"h":18.35,"l":18.32,"n":319,"o":18.34,"t":"2026-09-28T15:45:00Z","v":33335,"vw":18.33821},{"c":18.28,"h":18.33,"l":18.27,"n":612,"o":18.33,"t":"2026-09-28T16:00:00Z","v":47009,"vw":18.298628},{"c":18.33,"h":18.37,"l":18.275,"n":747,"o":18.28,"t":"2026-09-28T16:15:00Z","v":74250,"vw":18.330312},{"c":18.325,"h":18.335,"l":18.29,"n":439,"o":18.335,"t":"2026-09-28T16:30:00Z","v":28593,"vw":18.310672},{"c":18.355,"h":18.355,"l":18.32,"n":347,"o":18.33,"t":"2026-09-28T16:45:00Z","v":16675,"vw":18.333945},{"c":18.36,"h":18.4,"l":18.345,"n":726,"o":18.355,"t":"2026-09-28T17:00:00Z","v":49526,"vw":18.371743},{"c":18.385,"h":18.39,"l":18.33,"n":444,"o":18.35,"t":"2026-09-28T17:15:00Z","v":24727,"vw":18.355572},{"c":18.38,"h":18.4,"l":18.365,"n":637,"o":18.385,"t":"2026-09-28T17:30:00Z","v":55434,"vw":18.386289},{"c":18.41,"h":18.425,"l":18.39,"n":633,"o":18.395,"t":"2026-09-28T17:45:00Z","v":51913,"vw":18.408511},{"c":18.465,"h":18.48,"l":18.41,"n":996,"o":18.41,"t":"2026-09-28T18:00:00Z","v":96494,"vw":18.443711},{"c":18.485,"h":18.49,"l":18.46,"n":567,"o":18.465,"t":"2026-09-28T18:15:00Z","v":46690,"vw":18.473317},{"c":18.495,"h":18.505,"l":18.475,"n":776,"o":18.485,"t":"2026-09-28T18:30:00Z","v":80952,"vw":18.490211},{"c":18.465,"h":18.4992,"l":18.46,"n":610,"o":18.495,"t":"2026-09-28T18:45:00Z","v":62791,"vw":18.475632},{"c":18.42,"h":18.47,"l":18.41,"n":1095,"o":18.465,"t":"2026-09-28T19:00:00Z","v":147203,"vw":18.445597},{"c":18.415,"h":18.43,"l":18.38,"n":1087,"o":18.415,"t":"2026-09-28T19:15:00Z","v":100526,"vw":18.406203},{"c":18.385,"h":18.45,"l":18.38,"n":1215,"o":18.415,"t":"2026-09-28T19:30:00Z","v":104678,"vw":18.419686},{"c":18.53,"h":18.53,"l":18.365,"n":4480,"o":18.385,"t":"2026-09-28T19:45:00Z","v":468339,"vw":18.463947},{"c":18.53,"h":18.53,"l":18.53,"n":36,"o":18.53,"t":"2026-09-28T20:00:00Z","v":425920,"vw":18.53},{"c":18.57,"h":18.575,"l":18.33,"n":367,"o":18.45,"t":"2026-09-29T13:30:00Z","v":43851,"vw":18.449752},{"c":18.5289,"h":18.585,"l":18.52,"n":211,"o":18.58,"t":"2026-09-29T13:45:00Z","v":14322,"vw":18.546201},{"c":18.505,"h":18.55,"l":18.49,"n":467,"o":18.52,"t":"2026-09-29T14:00:00Z","v":22965,"vw":18.513763},{"c":18.475,"h":18.525,"l":18.44,"n":752,"o":18.5,"t":"2026-09-29T14:15:00Z","v":40780,"vw":18.483879},{"c":18.435,"h":18.525,"l":18.435,"n":482,"o":18.485,"t":"2026-09-29T14:30:00Z","v":24590,"vw":18.481075},{"c":18.43,"h":18.445,"l":18.355,"n":709,"o":18.435,"t":"2026-09-29T14:45:00Z","v":215013,"vw":18.412069},{"c":18.445,"h":18.445,"l":18.405,"n":446,"o":18.42,"t":"2026-09-29T15:00:00Z","v":19400,"vw":18.423086},{"c":18.42,"h":18.445,"l":18.42,"n":564,"o":18.445,"t":"2026-09-29T15:15:00Z","v":33194,"vw":18.431492},{"c":18.485,"h":18.485,"l":18.425,"n":641,"o":18.425,"t":"2026-09-29T15:30:00Z","v":30888,"vw":18.452832},{"c":18.495,"h":18.495,"l":18.45,"n":575,"o":18.48,"t":"2026-09-29T15:45:00Z","v":33090,"vw":18.475911},{"c":18.495,"h":18.52,"l":18.495,"n":490,"o":18.495,"t":"2026-09-29T16:00:00Z","v":21837,"vw":18.507252},{"c":18.515,"h":18.515,"l":18.5,"n":445,"o":18.5,"t":"2026-09-29T16:15:00Z","v":20347,"vw":18.508649},{"c":18.505,"h":18.525,"l":18.5,"n":474,"o":18.515,"t":"2026-09-29T16:30:00Z","v":19218,"vw":18.516323},{"c":18.515,"h":18.515,"l":18.49,"n":456,"o":18.505,"t":"2026-09-29T16:45:00Z","v":15494,"vw":18.50381},{"c":18.535,"h":18.545,"l":18.515,"n":625,"o":18.515,"t":"2026-09-29T17:00:00Z","v":29288,"vw":18.529906},{"c":18.515,"h":18.53,"l":18.495,"n":588,"o":18.53,"t":"2026-09-29T17:15:00Z","v":32267,"vw":18.512142},{"c":18.56,"h":18.565,"l":18.515,"n":485,"o":18.515,"t":"2026-09-29T17:30:00Z","v":19324,"vw":18.541075},{"c":18.555,"h":18.575,"l":18.55,"n":637,"o":18.57,"t":"2026-09-29T17:45:00Z","v":37157,"vw":18.563974},{"c":18.53,"h":18.555,"l":18.505,"n":831,"o":18.555,"t":"2026-09-29T18:00:00Z","v":94985,"vw":18.526095},{"c":18.565,"h":18.575,"l":18.535,"n":655,"o":18.535,"t":"2026-09-29T18:15:00Z","v":35098,"vw":18.552564},{"c":18.555,"h":18.567,"l":18.55,"n":784,"o":18.565,"t":"2026-09-29T18:30:00Z","v":45655,"vw":18.560531},{"c":18.57,"h":18.57,"l":18.53,"n":1001,"o":18.555,"t":"2026-09-29T18:45:00Z","v":68050,"vw":18.548782},{"c":18.58,"h":18.605,"l":18.57,"n":895,"o":18.575,"t":"2026-09-29T19:00:00Z","v":50901,"vw":18.583939},{"c":18.615,"h":18.615,"l":18.575,"n":1164,"o":18.585,"t":"2026-09-29T19:15:00Z","v":65490,"vw":18.590447},{"c":18.67,"h":18.675,"l":18.605,"n":1558,"o":18.615,"t":"2026-09-29T19:30:00Z","v":122248,"vw":18.649119},{"c":18.69,"h":18.71,"l":18.66,"n":3969,"o":18.665,"t":"2026-09-29T19:45:00Z","v":404115,"vw":18.6843},{"c":18.68,"h":18.68,"l":18.68,"n":26,"o":18.68,"t":"2026-09-29T20:00:00Z","v":333157,"vw":18.68},{"c":18.68,"h":18.83,"l":18.5962,"n":305,"o":18.78,"t":"2026-09-30T13:30:00Z","v":79211,"vw":18.734504},{"c":18.67,"h":18.7,"l":18.625,"n":629,"o":18.69,"t":"2026-09-30T13:45:00Z","v":82870,"vw":18.680566},{"c":18.655,"h":18.7,"l":18.645,"n":780,"o":18.685,"t":"2026-09-30T14:00:00Z","v":74585,"vw":18.665026},{"c":18.585,"h":18.665,"l":18.585,"n":525,"o":18.66,"t":"2026-09-30T14:15:00Z","v":27465,"vw":18.632625},{"c":18.595,"h":18.65,"l":18.57,"n":967,"o":18.585,"t":"2026-09-30T14:30:00Z","v":133018,"vw":18.625195},{"c":18.55,"h":18.605,"l":18.54,"n":669,"o":18.6,"t":"2026-09-30T14:45:00Z","v":42101,"vw":18.586395},{"c":18.58,"h":18.585,"l":18.55,"n":512,"o":18.555,"t":"2026-09-30T15:00:00Z","v":26713,"vw":18.56727},{"c":18.595,"h":18.595,"l":18.575,"n":409,"o":18.58,"t":"2026-09-30T15:15:00Z","v":21315,"vw":18.584332},{"c":18.55,"h":18.6,"l":18.55,"n":701,"o":18.5951,"t":"2026-09-30T15:30:00Z","v":59375,"vw":18.578373},{"c":18.535,"h":18.55,"l":18.53,"n":429,"o":18.54,"t":"2026-09-30T15:45:00Z","v":16633,"vw":18.540547},{"c":18.59,"h":18.59,"l":18.535,"n":682,"o":18.535,"t":"2026-09-30T16:00:00Z","v":50543,"vw":18.553383},{"c":18.595,"h":18.6,"l":18.58,"n":422,"o":18.595,"t":"2026-09-30T16:15:00Z","v":16777,"vw":18.589005},{"c":18.6,"h":18.605,"l":18.58,"n":669,"o":18.595,"t":"2026-09-30T16:30:00Z","v":36469,"vw":18.590756},{"c":18.585,"h":18.605,"l":18.565,"n":575,"o":18.5951,"t":"2026-09-30T16:45:00Z","v":34022,"vw":18.587904},{"c":18.585,"h":18.595,"l":18.58,"n":448,"o":18.585,"t":"2026-09-30T17:00:00Z","v":22388,"vw":18.588387},{"c":18.595,"h":18.605,"l":18.57,"n":600,"o":18.585,"t":"2026-09-30T17:15:00Z","v":73398,"vw":18.590052},{"c":18.555,"h":18.605,"l":18.555,"n":562,"o":18.6,"t":"2026-09-30T17:30:00Z","v":29585,"vw":18.57793},{"c":18.61,"h":18.61,"l":18.555,"n":575,"o":18.555,"t":"2026-09-30T17:45:00Z","v":27338,"vw":18.570124},{"c":18.595,"h":18.63,"l":18.585,"n":672,"o":18.61,"t":"2026-09-30T18:00:00Z","v":82691,"vw":18.616301},{"c":18.585,"h":18.595,"l":18.565,"n":537,"o":18.595,"t":"2026-09-30T18:15:00Z","v":24319,"vw":18.580791},{"c":18.545,"h":18.58,"l":18.545,"n":699,"o":18.58,"t":"2026-09-30T18:30:00Z","v":41622,"vw":18.560683},{"c":18.555,"h":18.56,"l":18.53,"n":644,"o":18.55,"t":"2026-09-30T18:45:00Z","v":27848,"vw":18.547411},{"c":18.56,"h":18.56,"l":18.5401,"n":963,"o":18.555,"t":"2026-09-30T19:00:00Z","v":60048,"vw":18.549404},{"c":18.515,"h":18.57,"l":18.515,"n":1204,"o":18.565,"t":"2026-09-30T19:15:00Z","v":97276,"vw":18.543515},{"c":18.495,"h":18.515,"l":18.485,"n":1460,"o":18.515,"t":"2026-09-30T19:30:00Z","v":96742,"vw":18.502108},{"c":18.55,"h":18.56,"l":18.4701,"n":5272,"o":18.495,"t":"2026-09-30T19:45:00Z","v":616842,"vw":18.532239},{"c":18.54,"h":18.54,"l":18.54,"n":22,"o":18.54,"t":"2026-09-30T20:00:00Z","v":559008,"vw":18.54},{"c":18.325,"h":18.55,"l":18.325,"n":310,"o":18.53,"t":"2026-10-01T13:30:00Z","v":45872,"vw":18.476482},{"c":18.245,"h":18.33,"l":18.24,"n":229,"o":18.31,"t":"2026-10-01T13:45:00Z","v":22067,"vw":18.287876},{"c":18.52,"h":18.54,"l":18.245,"n":1031,"o":18.27,"t":"2026-10-01T14:00:00Z","v":133021,"vw":18.428609},{"c":18.47,"h":18.545,"l":18.47,"n":614,"o":18.53,"t":"2026-10-01T14:15:00Z","v":87410,"vw":18.50399},{"c":18.46,"h":18.52,"l":18.455,"n":478,"o":18.465,"t":"2026-10-01T14:30:00Z","v":28786,"vw":18.48434},{"c":18.495,"h":18.495,"l":18.43,"n":593,"o":18.46,"t":"2026-10-01T14:45:00Z","v":28194,"vw":18.464013},{"c":18.52,"h":18.525,"l":18.46,"n":520,"o":18.495,"t":"2026-10-01T15:00:00Z","v":49833,"vw":18.492498},{"c":18.515,"h":18.57,"l":18.485,"n":757,"o":18.53,"t":"2026-10-01T15:15:00Z","v":53073,"vw":18.52259},{"c":18.56,"h":18.575,"l":18.505,"n":568,"o":18.515,"t":"2026-10-01T15:30:00Z","v":31206,"vw":18.537742},{"c":18.51,"h":18.58,"l":18.505,"n":626,"o":18.56,"t":"2026-10-01T15:45:00Z","v":46444,"vw":18.529575},{"c":18.495,"h":18.525,"l":18.495,"n":609,"o":18.505,"t":"2026-10-01T16:00:00Z","v":47066,"vw":18.506467},{"c":18.5808,"h":18.595,"l":18.485,"n":747,"o":18.495,"t":"2026-10-01T16:15:00Z","v":43680,"vw":18.564128},{"c":18.615,"h":18.615,"l":18.555,"n":589,"o":18.59,"t":"2026-10-01T16:30:00Z","v":29797,"vw":18.581413},{"c":18.57,"h":18.61,"l":18.55,"n":668,"o":18.61,"t":"2026-10-01T16:45:00Z","v":41720,"vw":18.580011},{"c":18.55,"h":18.565,"l":18.535,"n":594,"o":18.565,"t":"2026-10-01T17:00:00Z","v":22712,"vw":18.54971},{"c":18.55,"h":18.57,"l":18.545,"n":580,"o":18.545,"t":"2026-10-01T17:15:00Z","v":32023,"vw":18.556129},{"c":18.56,"h":18.575,"l":18.535,"n":625,"o":18.55,"t":"2026-10-01T17:30:00Z","v":33820,"vw":18.552572},{"c":18.525,"h":18.565,"l":18.51,"n":398,"o":18.56,"t":"2026-10-01T17:45:00Z","v":29646,"vw":18.534822},{"c":18.54,"h":18.55,"l":18.5,"n":517,"o":18.525,"t":"2026-10-01T18:00:00Z","v":27175,"vw":18.524608},{"c":18.525,"h":18.55,"l":18.5,"n":534,"o":18.545,"t":"2026-10-01T18:15:00Z","v":33194,"vw":18.518123},{"c":18.475,"h":18.525,"l":18.47,"n":573,"o":18.525,"t":"2026-10-01T18:30:00Z","v":32492,"vw":18.504149},{"c":18.47,"h":18.495,"l":18.46,"n":701,"o":18.475,"t":"2026-10-01T18:45:00Z","v":50654,"vw":18.478323},{"c":18.455,"h":18.48,"l":18.4,"n":990,"o":18.47,"t":"2026-10-01T19:00:00Z","v":326404,"vw":18.465665},{"c":18.435,"h":18.455,"l":18.415,"n":928,"o":18.455,"t":"2026-10-01T19:15:00Z","v":46975,"vw":18.431659},{"c":18.415,"h":18.445,"l":18.405,"n":1470,"o":18.435,"t":"2026-10-01T19:30:00Z","v":110869,"vw":18.426421},{"c":18.485,"h":18.53,"l":18.415,"n":3287,"o":18.415,"t":"2026-10-01T19:45:00Z","v":243428,"vw":18.480339},{"c":18.47,"h":18.47,"l":18.47,"n":33,"o":18.47,"t":"2026-10-01T20:00:00Z","v":319265,"vw":18.47},{"c":18.685,"h":18.69,"l":18.55,"n":433,"o":18.59,"t":"2026-10-02T13:30:00Z","v":46306,"vw":18.624684},{"c":18.625,"h":18.72,"l":18.62,"n":434,"o":18.69,"t":"2026-10-02T13:45:00Z","v":30734,"vw":18.663954},{"c":18.705,"h":18.725,"l":18.575,"n":612,"o":18.62,"t":"2026-10-02T14:00:00Z","v":36129,"vw":18.66156},{"c":18.66,"h":18.71,"l":18.645,"n":655,"o":18.7,"t":"2026-10-02T14:15:00Z","v":43324,"vw":18.672127},{"c":18.68,"h":18.71,"l":18.65,"n":457,"o":18.66,"t":"2026-10-02T14:30:00Z","v":20987,"vw":18.67969},{"c":18.665,"h":18.74,"l":18.665,"n":646,"o":18.69,"t":"2026-10-02T14:45:00Z","v":36998,"vw":18.700201},{"c":18.68,"h":18.685,"l":18.655,"n":567,"o":18.67,"t":"2026-10-02T15:00:00Z","v":29960,"vw":18.668447},{"c":18.65,"h":18.685,"l":18.61,"n":596,"o":18.685,"t":"2026-10-02T15:15:00Z","v":31003,"vw":18.644546},{"c":18.7,"h":18.7099,"l":18.65,"n":473,"o":18.66,"t":"2026-10-02T15:30:00Z","v":27873,"vw":18.684031},{"c":18.6499,"h":18.71,"l":18.645,"n":578,"o":18.6999,"t":"2026-10-02T15:45:00Z","v":32551,"vw":18.674648},{"c":18.65,"h":18.66,"l":18.625,"n":457,"o":18.645,"t":"2026-10-02T16:00:00Z","v":19141,"vw":18.643991},{"c":18.625,"h":18.67,"l":18.625,"n":469,"o":18.65,"t":"2026-10-02T16:15:00Z","v":20984,"vw":18.646834},{"c":18.625,"h":18.64,"l":18.615,"n":360,"o":18.63,"t":"2026-10-02T16:30:00Z","v":17471,"vw":18.623169},{"c":18.625,"h":18.625,"l":18.6,"n":545,"o":18.625,"t":"2026-10-02T16:45:00Z","v":23717,"vw":18.61622},{"c":18.635,"h":18.66,"l":18.63,"n":615,"o":18.63,"t":"2026-10-02T17:00:00Z","v":31622,"vw":18.64755},{"c":18.635,"h":18.655,"l":18.625,"n":546,"o":18.635,"t":"2026-10-02T17:15:00Z","v":21947,"vw":18.63394},{"c":18.615,"h":18.655,"l":18.615,"n":568,"o":18.635,"t":"2026-10-02T17:30:00Z","v":20175,"vw":18.63357},{"c":18.605,"h":18.62,"l":18.595,"n":467,"o":18.62,"t":"2026-10-02T17:45:00Z","v":17462,"vw":18.601889},{"c":18.64,"h":18.645,"l":18.6,"n":576,"o":18.605,"t":"2026-10-02T18:00:00Z","v":32954,"vw":18.620371},{"c":18.64,"h":18.645,"l":18.625,"n":716,"o":18.64,"t":"2026-10-02T18:15:00Z","v":37927,"vw":18.633517},{"c":18.635,"h":18.635,"l":18.62,"n":620,"o":18.635,"t":"2026-10-02T18:30:00Z","v":24171,"vw":18.628177},{"c":18.605,"h":18.63,"l":18.595,"n":728,"o":18.63,"t":"2026-10-02T18:45:00Z","v":31279,"vw":18.6122},{"c":18.635,"h":18.635,"l":18.585,"n":716,"o":18.61,"t":"2026-10-02T19:00:00Z","v":34165,"vw":18.611052},{"c":18.605,"h":18.65,"l":18.605,"n":1008,"o":18.64,"t":"2026-10-02T19:15:00Z","v":49458,"vw":18.634093},{"c":18.605,"h":18.63,"l":18.595,"n":1324,"o":18.605,"t":"2026-10-02T19:30:00Z","v":70450,"vw":18.612791},{"c":18.6,"h":18.62,"l":18.585,"n":3672,"o":18.61,"t":"2026-10-02T19:45:00Z","v":291085,"vw":18.599912},{"c":18.61,"h":18.61,"l":18.61,"n":33,"o":18.61,"t":"2026-10-02T20:00:00Z","v":409790,"vw":18.61},{"c":18.43,"h":18.61,"l":18.42,"n":303,"o":18.61,"t":"2026-10-05T13:30:00Z","v":30363,"vw":18.522843},{"c":18.48,"h":18.49,"l":18.4,"n":343,"o":18.425,"t":"2026-10-05T13:45:00Z","v":18178,"vw":18.436121},{"c":18.6,"h":18.61,"l":18.48,"n":505,"o":18.48,"t":"2026-10-05T14:00:00Z","v":33161,"vw":18.552408},{"c":18.57,"h":18.65,"l":18.56,"n":544,"o":18.61,"t":"2026-10-05T14:15:00Z","v":40706,"vw":18.601823},{"c":18.56,"h":18.58,"l":18.545,"n":469,"o":18.58,"t":"2026-10-05T14:30:00Z","v":29940,"vw":18.561584},{"c":18.525,"h":18.555,"l":18.485,"n":426,"o":18.555,"t":"2026-10-05T14:45:00Z","v":22085,"vw":18.515618},{"c":18.455,"h":18.525,"l":18.445,"n":535,"o":18.525,"t":"2026-10-05T15:00:00Z","v":30775,"vw":18.478589},{"c":18.5,"h":18.5,"l":18.445,"n":508,"o":18.45,"t":"2026-10-05T15:15:00Z","v":25075,"vw":18.474668},{"c":18.61,"h":18.615,"l":18.505,"n":653,"o":18.505,"t":"2026-10-05T15:30:00Z","v":37242,"vw":18.56122},{"c":18.615,"h":18.63,"l":18.59,"n":470,"o":18.605,"t":"2026-10-05T15:45:00Z","v":30006,"vw":18.612385},{"c":18.615,"h":18.625,"l":18.61,"n":310,"o":18.62,"t":"2026-10-05T16:00:00Z","v":12975,"vw":18.616259},{"c":18.64,"h":18.655,"l":18.61,"n":436,"o":18.615,"t":"2026-10-05T16:15:00Z","v":31327,"vw":18.636196},{"c":18.69,"h":18.69,"l":18.645,"n":402,"o":18.65,"t":"2026-10-05T16:30:00Z","v":23202,"vw":18.661251},{"c":18.695,"h":18.7,"l":18.675,"n":396,"o":18.69,"t":"2026-10-05T16:45:00Z","v":19946,"vw":18.683385},{"c":18.6623,"h":18.695,"l":18.6623,"n":530,"o":18.695,"t":"2026-10-05T17:00:00Z","v":29622,"vw":18.682501},{"c":18.65,"h":18.67,"l":18.65,"n":378,"o":18.66,"t":"2026-10-05T17:15:00Z","v":19926,"vw":18.658462},{"c":18.625,"h":18.655,"l":18.615,"n":707,"o":18.65,"t":"2026-10-05T17:30:00Z","v":64411,"vw":18.636681},{"c":18.66,"h":18.66,"l":18.605,"n":524,"o":18.625,"t":"2026-10-05T17:45:00Z","v":27545,"vw":18.639505},{"c":18.665,"h":18.685,"l":18.6608,"n":576,"o":18.67,"t":"2026-10-05T18:00:00Z","v":28917,"vw":18.674814},{"c":18.655,"h":18.665,"l":18.645,"n":421,"o":18.665,"t":"2026-10-05T18:15:00Z","v":21159,"vw":18.653557},{"c":18.63,"h":18.655,"l":18.625,"n":645,"o":18.655,"t":"2026-10-05T18:30:00Z","v":41689,"vw":18.637829},{"c":18.645,"h":18.645,"l":18.62,"n":727,"o":18.635,"t":"2026-10-05T18:45:00Z","v":39834,"vw":18.632623},{"c":18.6601,"h":18.67,"l":18.6141,"n":867,"o":18.64,"t":"2026-10-05T19:00:00Z","v":51390,"vw":18.634839},{"c":18.665,"h":18.68,"l":18.655,"n":867,"o":18.665,"t":"2026-10-05T19:15:00Z","v":55388,"vw":18.665645},{"c":18.71,"h":18.72,"l":18.655,"n":1635,"o":18.66,"t":"2026-10-05T19:30:00Z","v":155288,"vw":18.681973},{"c":18.69,"h":18.75,"l":18.665,"n":3793,"o":18.71,"t":"2026-10-05T19:45:00Z","v":331680,"vw":18.710109},{"c":18.69,"h":18.69,"l":18.69,"n":47,"o":18.69,"t":"2026-10-05T20:00:00Z","v":965833,"vw":18.69},{"c":18.74,"h":18.74,"l":18.74,"n":3,"o":18.74,"t":"2026-10-06T08:45:00Z","v":307,"vw":18.74},{"c":18.73,"h":18.835,"l":18.71,"n":249,"o":18.83,"t":"2026-10-06T13:30:00Z","v":22582,"vw":18.787086},{"c":18.73,"h":18.75,"l":18.7,"n":282,"o":18.73,"t":"2026-10-06T13:45:00Z","v":16149,"vw":18.72809},{"c":18.73,"h":18.77,"l":18.72,"n":683,"o":18.73,"t":"2026-10-06T14:00:00Z","v":26238,"vw":18.741241},{"c":18.745,"h":18.78,"l":18.73,"n":479,"o":18.735,"t":"2026-10-06T14:15:00Z","v":16658,"vw":18.75109},{"c":18.775,"h":18.82,"l":18.74,"n":784,"o":18.745,"t":"2026-10-06T14:30:00Z","v":53837,"vw":18.797},{"c":18.845,"h":18.865,"l":18.775,"n":672,"o":18.775,"t":"2026-10-06T14:45:00Z","v":65695,"vw":18.816138},{"c":18.88,"h":18.88,"l":18.835,"n":583,"o":18.85,"t":"2026-10-06T15:00:00Z","v":35292,"vw":18.854943},{"c":18.875,"h":18.88,"l":18.845,"n":477,"o":18.875,"t":"2026-10-06T15:15:00Z","v":33266,"vw":18.859718},{"c":18.87,"h":18.88,"l":18.86,"n":590,"o":18.875,"t":"2026-10-06T15:30:00Z","v":47805,"vw":18.869913},{"c":18.87,"h":18.875,"l":18.84,"n":520,"o":18.875,"t":"2026-10-06T15:45:00Z","v":28625,"vw":18.858996},{"c":18.86,"h":18.875,"l":18.85,"n":489,"o":18.865,"t":"2026-10-06T16:00:00Z","v":30227,"vw":18.863759},{"c":18.875,"h":18.88,"l":18.855,"n":308,"o":18.855,"t":"2026-10-06T16:15:00Z","v":14788,"vw":18.867038},{"c":18.92,"h":18.92,"l":18.875,"n":618,"o":18.875,"t":"2026-10-06T16:30:00Z","v":46616,"vw":18.89725},{"c":18.89,"h":18.925,"l":18.89,"n":818,"o":18.92,"t":"2026-10-06T16:45:00Z","v":63179,"vw":18.913088},{"c":18.885,"h":18.9,"l":18.88,"n":445,"o":18.885,"t":"2026-10-06T17:00:00Z","v":24762,"vw":18.892399},{"c":18.895,"h":18.895,"l":18.885,"n":343,"o":18.89,"t":"2026-10-06T17:15:00Z","v":14300,"vw":18.889121},{"c":18.915,"h":18.925,"l":18.885,"n":509,"o":18.895,"t":"2026-10-06T17:30:00Z","v":27213,"vw":18.904161},{"c":18.9,"h":18.915,"l":18.895,"n":404,"o":18.91,"t":"2026-10-06T17:45:00Z","v":16232,"vw":18.905067},{"c":18.91,"h":18.92,"l":18.9,"n":450,"o":18.9,"t":"2026-10-06T18:00:00Z","v":24127,"vw":18.9105},{"c":18.875,"h":18.905,"l":18.86,"n":571,"o":18.905,"t":"2026-10-06T18:15:00Z","v":28524,"vw":18.883474},{"c":18.845,"h":18.88,"l":18.845,"n":581,"o":18.875,"t":"2026-10-06T18:30:00Z","v":38188,"vw":18.864003},{"c":18.835,"h":18.8401,"l":18.82,"n":518,"o":18.8401,"t":"2026-10-06T18:45:00Z","v":21728,"vw":18.828931},{"c":18.825,"h":18.84,"l":18.81,"n":661,"o":18.83,"t":"2026-10-06T19:00:00Z","v":26960,"vw":18.827693},{"c":18.765,"h":18.83,"l":18.755,"n":1073,"o":18.825,"t":"2026-10-06T19:15:00Z","v":67264,"vw":18.776113},{"c":18.835,"h":18.84,"l":18.765,"n":1167,"o":18.765,"t":"2026-10-06T19:30:00Z","v":62096,"vw":18.808148},{"c":18.95,"h":18.95,"l":18.82,"n":2769,"o":18.835,"t":"2026-10-06T19:45:00Z","v":237147,"vw":18.904498},{"c":18.95,"h":18.95,"l":18.95,"n":57,"o":18.95,"t":"2026-10-06T20:00:00Z","v":378677,"vw":18.95},{"c":19.3157,"h":19.3157,"l":19.3157,"n":1,"o":19.3157,"t":"2026-10-06T22:45:00Z","v":513,"vw":19.3157},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-07T08:00:00Z","v":105,"vw":18.93},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-10-07T11:30:00Z","v":2477,"vw":18.95},{"c":18.95,"h":18.98,"l":18.83,"n":235,"o":18.91,"t":"2026-10-07T13:30:00Z","v":35071,"vw":18.896793},{"c":18.95,"h":18.98,"l":18.8601,"n":430,"o":18.955,"t":"2026-10-07T13:45:00Z","v":40990,"vw":18.916401},{"c":18.94,"h":18.99,"l":18.925,"n":717,"o":18.945,"t":"2026-10-07T14:00:00Z","v":52101,"vw":18.950722},{"c":19,"h":19,"l":18.925,"n":386,"o":18.9341,"t":"2026-10-07T14:15:00Z","v":14849,"vw":18.953874},{"c":18.945,"h":19.005,"l":18.94,"n":462,"o":18.98,"t":"2026-10-07T14:30:00Z","v":25456,"vw":18.976025},{"c":19,"h":19.014,"l":18.95,"n":565,"o":18.95,"t":"2026-10-07T14:45:00Z","v":33241,"vw":18.982471},{"c":18.945,"h":18.99,"l":18.945,"n":399,"o":18.99,"t":"2026-10-07T15:00:00Z","v":19645,"vw":18.96074},{"c":18.91,"h":18.94,"l":18.885,"n":348,"o":18.94,"t":"2026-10-07T15:15:00Z","v":21100,"vw":18.90146},{"c":18.89,"h":18.92,"l":18.88,"n":372,"o":18.905,"t":"2026-10-07T15:30:00Z","v":24705,"vw":18.910195},{"c":18.89,"h":18.895,"l":18.86,"n":327,"o":18.89,"t":"2026-10-07T15:45:00Z","v":14058,"vw":18.883009},{"c":18.92,"h":18.92,"l":18.89,"n":394,"o":18.89,"t":"2026-10-07T16:00:00Z","v":14594,"vw":18.907028},{"c":18.945,"h":18.95,"l":18.93,"n":436,"o":18.93,"t":"2026-10-07T16:15:00Z","v":22159,"vw":18.941807},{"c":18.895,"h":18.945,"l":18.885,"n":503,"o":18.94,"t":"2026-10-07T16:30:00Z","v":31997,"vw":18.905931},{"c":18.9,"h":18.91,"l":18.88,"n":500,"o":18.9,"t":"2026-10-07T16:45:00Z","v":36759,"vw":18.890711},{"c":18.9,"h":18.915,"l":18.875,"n":511,"o":18.905,"t":"2026-10-07T17:00:00Z","v":24762,"vw":18.891076},{"c":18.955,"h":18.96,"l":18.905,"n":481,"o":18.905,"t":"2026-10-07T17:15:00Z","v":26694,"vw":18.933428},{"c":18.94,"h":18.95,"l":18.915,"n":480,"o":18.95,"t":"2026-10-07T17:30:00Z","v":21958,"vw":18.931558},{"c":18.955,"h":18.96,"l":18.94,"n":352,"o":18.945,"t":"2026-10-07T17:45:00Z","v":16686,"vw":18.950961},{"c":18.925,"h":18.96,"l":18.915,"n":470,"o":18.95,"t":"2026-10-07T18:00:00Z","v":21977,"vw":18.938394},{"c":18.905,"h":18.93,"l":18.905,"n":474,"o":18.9201,"t":"2026-10-07T18:15:00Z","v":26841,"vw":18.920434},{"c":18.92,"h":18.92,"l":18.895,"n":372,"o":18.905,"t":"2026-10-07T18:30:00Z","v":21089,"vw":18.906369},{"c":18.915,"h":18.93,"l":18.91,"n":422,"o":18.92,"t":"2026-10-07T18:45:00Z","v":21421,"vw":18.916549},{"c":18.835,"h":18.925,"l":18.835,"n":609,"o":18.92,"t":"2026-10-07T19:00:00Z","v":41909,"vw":18.874022},{"c":18.825,"h":18.855,"l":18.825,"n":794,"o":18.835,"t":"2026-10-07T19:15:00Z","v":43116,"vw":18.841086},{"c":18.81,"h":18.845,"l":18.795,"n":1321,"o":18.825,"t":"2026-10-07T19:30:00Z","v":76739,"vw":18.816402},{"c":18.88,"h":18.9,"l":18.785,"n":4090,"o":18.805,"t":"2026-10-07T19:45:00Z","v":368672,"vw":18.852494},{"c":18.89,"h":18.89,"l":18.89,"n":61,"o":18.89,"t":"2026-10-07T20:00:00Z","v":608854,"vw":18.89},{"c":18.845,"h":18.9,"l":18.8,"n":189,"o":18.87,"t":"2026-10-08T13:30:00Z","v":29605,"vw":18.856783},{"c":18.87,"h":18.89,"l":18.84,"n":448,"o":18.84,"t":"2026-10-08T13:45:00Z","v":37134,"vw":18.860211},{"c":18.75,"h":18.87,"l":18.74,"n":311,"o":18.87,"t":"2026-10-08T14:00:00Z","v":18129,"vw":18.803175},{"c":18.74,"h":18.765,"l":18.71,"n":559,"o":18.755,"t":"2026-10-08T14:15:00Z","v":51244,"vw":18.748894},{"c":18.71,"h":18.755,"l":18.705,"n":306,"o":18.725,"t":"2026-10-08T14:30:00Z","v":27390,"vw":18.724682},{"c":18.725,"h":18.745,"l":18.69,"n":356,"o":18.725,"t":"2026-10-08T14:45:00Z","v":19978,"vw":18.717445},{"c":18.71,"h":18.755,"l":18.71,"n":359,"o":18.725,"t":"2026-10-08T15:00:00Z","v":19855,"vw":18.737248},{"c":18.67,"h":18.705,"l":18.67,"n":284,"o":18.705,"t":"2026-10-08T15:15:00Z","v":16126,"vw":18.680942},{"c":18.675,"h":18.68,"l":18.635,"n":507,"o":18.675,"t":"2026-10-08T15:30:00Z","v":26830,"vw":18.65614},{"c":18.66,"h":18.675,"l":18.64,"n":348,"o":18.675,"t":"2026-10-08T15:45:00Z","v":19094,"vw":18.655648},{"c":18.675,"h":18.685,"l":18.65,"n":458,"o":18.66,"t":"2026-10-08T16:00:00Z","v":18280,"vw":18.668598},{"c":18.675,"h":18.715,"l":18.665,"n":498,"o":18.68,"t":"2026-10-08T16:15:00Z","v":23825,"vw":18.685833},{"c":18.665,"h":18.69,"l":18.635,"n":451,"o":18.68,"t":"2026-10-08T16:30:00Z","v":25014,"vw":18.666726},{"c":18.695,"h":18.705,"l":18.665,"n":428,"o":18.67,"t":"2026-10-08T16:45:00Z","v":22549,"vw":18.691468},{"c":18.755,"h":18.77,"l":18.685,"n":572,"o":18.695,"t":"2026-10-08T17:00:00Z","v":35990,"vw":18.716574},{"c":18.775,"h":18.8,"l":18.755,"n":563,"o":18.755,"t":"2026-10-08T17:15:00Z","v":33005,"vw":18.772318},{"c":18.735,"h":18.775,"l":18.71,"n":752,"o":18.775,"t":"2026-10-08T17:30:00Z","v":44517,"vw":18.739901},{"c":18.78,"h":18.785,"l":18.72,"n":795,"o":18.735,"t":"2026-10-08T17:45:00Z","v":51211,"vw":18.751538},{"c":18.76,"h":18.785,"l":18.75,"n":779,"o":18.775,"t":"2026-10-08T18:00:00Z","v":41927,"vw":18.765633},{"c":18.73,"h":18.765,"l":18.725,"n":512,"o":18.765,"t":"2026-10-08T18:15:00Z","v":31639,"vw":18.741259},{"c":18.745,"h":18.745,"l":18.715,"n":497,"o":18.73,"t":"2026-10-08T18:30:00Z","v":22010,"vw":18.734317},{"c":18.735,"h":18.745,"l":18.73,"n":415,"o":18.745,"t":"2026-10-08T18:45:00Z","v":25108,"vw":18.737361},{"c":18.755,"h":18.765,"l":18.725,"n":657,"o":18.735,"t":"2026-10-08T19:00:00Z","v":35760,"vw":18.739236},{"c":18.755,"h":18.785,"l":18.75,"n":819,"o":18.755,"t":"2026-10-08T19:15:00Z","v":40755,"vw":18.769071},{"c":18.755,"h":18.775,"l":18.735,"n":1294,"o":18.76,"t":"2026-10-08T19:30:00Z","v":107885,"vw":18.750511},{"c":18.81,"h":18.81,"l":18.725,"n":3009,"o":18.76,"t":"2026-10-08T19:45:00Z","v":249176,"vw":18.768798},{"c":18.81,"h":18.81,"l":18.81,"n":44,"o":18.81,"t":"2026-10-08T20:00:00Z","v":293336,"vw":18.81},{"c":18.81,"h":18.84,"l":18.63,"n":246,"o":18.79,"t":"2026-10-09T13:30:00Z","v":39488,"vw":18.799178},{"c":18.72,"h":18.79,"l":18.705,"n":230,"o":18.79,"t":"2026-10-09T13:45:00Z","v":15610,"vw":18.720568},{"c":18.73,"h":18.755,"l":18.7,"n":348,"o":18.72,"t":"2026-10-09T14:00:00Z","v":19195,"vw":18.732989},{"c":18.77,"h":18.7799,"l":18.725,"n":393,"o":18.73,"t":"2026-10-09T14:15:00Z","v":28191,"vw":18.752823},{"c":18.78,"h":18.785,"l":18.745,"n":422,"o":18.77,"t":"2026-10-09T14:30:00Z","v":33701,"vw":18.767599},{"c":18.725,"h":18.79,"l":18.725,"n":344,"o":18.775,"t":"2026-10-09T14:45:00Z","v":18481,"vw":18.750668},{"c":18.76,"h":18.765,"l":18.721,"n":320,"o":18.725,"t":"2026-10-09T15:00:00Z","v":15152,"vw":18.738749},{"c":18.78,"h":18.79,"l":18.77,"n":306,"o":18.77,"t":"2026-10-09T15:15:00Z","v":19345,"vw":18.780033},{"c":18.74,"h":18.78,"l":18.735,"n":426,"o":18.78,"t":"2026-10-09T15:30:00Z","v":24919,"vw":18.744398},{"c":18.725,"h":18.74,"l":18.715,"n":270,"o":18.74,"t":"2026-10-09T15:45:00Z","v":13477,"vw":18.721727},{"c":18.715,"h":18.735,"l":18.7,"n":392,"o":18.73,"t":"2026-10-09T16:00:00Z","v":25552,"vw":18.715327},{"c":18.735,"h":18.735,"l":18.715,"n":344,"o":18.715,"t":"2026-10-09T16:15:00Z","v":19872,"vw":18.724736},{"c":18.725,"h":18.735,"l":18.71,"n":300,"o":18.735,"t":"2026-10-09T16:30:00Z","v":17159,"vw":18.718192},{"c":18.745,"h":18.755,"l":18.72,"n":321,"o":18.725,"t":"2026-10-09T16:45:00Z","v":23140,"vw":18.737418},{"c":18.725,"h":18.755,"l":18.725,"n":288,"o":18.745,"t":"2026-10-09T17:00:00Z","v":15670,"vw":18.742595},{"c":18.74,"h":18.745,"l":18.72,"n":426,"o":18.725,"t":"2026-10-09T17:15:00Z","v":33272,"vw":18.736622},{"c":18.745,"h":18.75,"l":18.72,"n":312,"o":18.745,"t":"2026-10-09T17:30:00Z","v":17737,"vw":18.736214},{"c":18.765,"h":18.765,"l":18.735,"n":355,"o":18.745,"t":"2026-10-09T17:45:00Z","v":15082,"vw":18.747531},{"c":18.75,"h":18.7661,"l":18.75,"n":397,"o":18.76,"t":"2026-10-09T18:00:00Z","v":23593,"vw":18.757225},{"c":18.765,"h":18.765,"l":18.74,"n":423,"o":18.745,"t":"2026-10-09T18:15:00Z","v":22530,"vw":18.752705},{"c":18.76,"h":18.77,"l":18.755,"n":414,"o":18.765,"t":"2026-10-09T18:30:00Z","v":20733,"vw":18.763188},{"c":18.7751,"h":18.78,"l":18.76,"n":558,"o":18.76,"t":"2026-10-09T18:45:00Z","v":32593,"vw":18.767317},{"c":18.74,"h":18.78,"l":18.735,"n":574,"o":18.775,"t":"2026-10-09T19:00:00Z","v":28191,"vw":18.754323},{"c":18.74,"h":18.755,"l":18.73,"n":1000,"o":18.74,"t":"2026-10-09T19:15:00Z","v":52989,"vw":18.743941},{"c":18.745,"h":18.765,"l":18.735,"n":1183,"o":18.735,"t":"2026-10-09T19:30:00Z","v":76951,"vw":18.752037},{"c":18.735,"h":18.745,"l":18.71,"n":2596,"o":18.74,"t":"2026-10-09T19:45:00Z","v":195693,"vw":18.726802},{"c":18.74,"h":18.74,"l":18.74,"n":33,"o":18.74,"t":"2026-10-09T20:00:00Z","v":253857,"vw":18.74},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-12T09:00:00Z","v":100,"vw":18.8},{"c":18.74,"h":18.8,"l":18.67,"n":178,"o":18.76,"t":"2026-10-12T13:30:00Z","v":25209,"vw":18.743504},{"c":18.735,"h":18.74,"l":18.695,"n":168,"o":18.74,"t":"2026-10-12T13:45:00Z","v":12683,"vw":18.714173},{"c":18.75,"h":18.755,"l":18.695,"n":334,"o":18.73,"t":"2026-10-12T14:00:00Z","v":22107,"vw":18.718255},{"c":18.75,"h":18.78,"l":18.71,"n":456,"o":18.74,"t":"2026-10-12T14:15:00Z","v":28667,"vw":18.755535},{"c":18.76,"h":18.76,"l":18.735,"n":387,"o":18.74,"t":"2026-10-12T14:30:00Z","v":16454,"vw":18.747707},{"c":18.78,"h":18.785,"l":18.76,"n":397,"o":18.765,"t":"2026-10-12T14:45:00Z","v":13803,"vw":18.777404},{"c":18.775,"h":18.785,"l":18.75,"n":337,"o":18.785,"t":"2026-10-12T15:00:00Z","v":11718,"vw":18.762175},{"c":18.79,"h":18.81,"l":18.79,"n":259,"o":18.79,"t":"2026-10-12T15:15:00Z","v":11306,"vw":18.798124},{"c":18.79,"h":18.7999,"l":18.78,"n":248,"o":18.7999,"t":"2026-10-12T15:30:00Z","v":7797,"vw":18.78996},{"c":18.8,"h":18.805,"l":18.775,"n":499,"o":18.78,"t":"2026-10-12T15:45:00Z","v":42127,"vw":18.789998},{"c":18.795,"h":18.805,"l":18.795,"n":210,"o":18.795,"t":"2026-10-12T16:00:00Z","v":8166,"vw":18.798824},{"c":18.815,"h":18.815,"l":18.79,"n":434,"o":18.8,"t":"2026-10-12T16:15:00Z","v":46810,"vw":18.795542},{"c":18.7903,"h":18.815,"l":18.7903,"n":344,"o":18.815,"t":"2026-10-12T16:30:00Z","v":13045,"vw":18.804673},{"c":18.79,"h":18.8,"l":18.775,"n":408,"o":18.795,"t":"2026-10-12T16:45:00Z","v":12431,"vw":18.786865},{"c":18.785,"h":18.79,"l":18.765,"n":372,"o":18.79,"t":"2026-10-12T17:00:00Z","v":15164,"vw":18.778803},{"c":18.765,"h":18.79,"l":18.765,"n":399,"o":18.79,"t":"2026-10-12T17:15:00Z","v":20395,"vw":18.771729},{"c":18.765,"h":18.77,"l":18.755,"n":353,"o":18.765,"t":"2026-10-12T17:30:00Z","v":13344,"vw":18.763172},{"c":18.765,"h":18.77,"l":18.755,"n":248,"o":18.765,"t":"2026-10-12T17:45:00Z","v":11676,"vw":18.761161},{"c":18.75,"h":18.77,"l":18.745,"n":357,"o":18.77,"t":"2026-10-12T18:00:00Z","v":18448,"vw":18.758089},{"c":18.705,"h":18.745,"l":18.701,"n":429,"o":18.745,"t":"2026-10-12T18:15:00Z","v":19010,"vw":18.718981},{"c":18.735,"h":18.74,"l":18.705,"n":458,"o":18.715,"t":"2026-10-12T18:30:00Z","v":20724,"vw":18.727559},{"c":18.7018,"h":18.73,"l":18.695,"n":515,"o":18.73,"t":"2026-10-12T18:45:00Z","v":25546,"vw":18.710815},{"c":18.725,"h":18.725,"l":18.705,"n":578,"o":18.705,"t":"2026-10-12T19:00:00Z","v":33468,"vw":18.710339},{"c":18.715,"h":18.726,"l":18.7,"n":643,"o":18.72,"t":"2026-10-12T19:15:00Z","v":33580,"vw":18.716446},{"c":18.71,"h":18.75,"l":18.71,"n":1385,"o":18.715,"t":"2026-10-12T19:30:00Z","v":121393,"vw":18.727119},{"c":18.65,"h":18.745,"l":18.64,"n":3571,"o":18.715,"t":"2026-10-12T19:45:00Z","v":365594,"vw":18.675343},{"c":18.65,"h":18.65,"l":18.65,"n":49,"o":18.65,"t":"2026-10-12T20:00:00Z","v":471985,"vw":18.65},{"c":18.615,"h":18.775,"l":18.605,"n":303,"o":18.72,"t":"2026-10-13T13:30:00Z","v":39871,"vw":18.688591},{"c":18.53,"h":18.641,"l":18.53,"n":299,"o":18.62,"t":"2026-10-13T13:45:00Z","v":26198,"vw":18.59302},{"c":18.565,"h":18.58,"l":18.46,"n":489,"o":18.53,"t":"2026-10-13T14:00:00Z","v":32207,"vw":18.511983},{"c":18.57,"h":18.58,"l":18.54,"n":350,"o":18.56,"t":"2026-10-13T14:15:00Z","v":16064,"vw":18.560154},{"c":18.57,"h":18.61,"l":18.55,"n":505,"o":18.575,"t":"2026-10-13T14:30:00Z","v":21844,"vw":18.58157},{"c":18.555,"h":18.585,"l":18.555,"n":363,"o":18.585,"t":"2026-10-13T14:45:00Z","v":11098,"vw":18.568643},{"c":18.585,"h":18.595,"l":18.535,"n":284,"o":18.555,"t":"2026-10-13T15:00:00Z","v":11448,"vw":18.566348},{"c":18.565,"h":18.585,"l":18.56,"n":406,"o":18.58,"t":"2026-10-13T15:15:00Z","v":21028,"vw":18.572057},{"c":18.58,"h":18.595,"l":18.545,"n":749,"o":18.56,"t":"2026-10-13T15:30:00Z","v":33024,"vw":18.571803},{"c":18.585,"h":18.59,"l":18.57,"n":516,"o":18.58,"t":"2026-10-13T15:45:00Z","v":20679,"vw":18.579114},{"c":18.59,"h":18.59,"l":18.565,"n":510,"o":18.585,"t":"2026-10-13T16:00:00Z","v":16837,"vw":18.578552},{"c":18.645,"h":18.645,"l":18.6,"n":376,"o":18.6,"t":"2026-10-13T16:15:00Z","v":13983,"vw":18.626687},{"c":18.67,"h":18.675,"l":18.62,"n":395,"o":18.645,"t":"2026-10-13T16:30:00Z","v":15947,"vw":18.649803},{"c":18.67,"h":18.68,"l":18.66,"n":281,"o":18.665,"t":"2026-10-13T16:45:00Z","v":6215,"vw":18.670507},{"c":18.67,"h":18.67,"l":18.66,"n":323,"o":18.67,"t":"2026-10-13T17:00:00Z","v":18996,"vw":18.664297},{"c":18.65,"h":18.67,"l":18.645,"n":391,"o":18.665,"t":"2026-10-13T17:15:00Z","v":13295,"vw":18.657193},{"c":18.66,"h":18.675,"l":18.65,"n":417,"o":18.65,"t":"2026-10-13T17:30:00Z","v":23630,"vw":18.661375},{"c":18.645,"h":18.66,"l":18.635,"n":471,"o":18.66,"t":"2026-10-13T17:45:00Z","v":15188,"vw":18.651245},{"c":18.685,"h":18.7,"l":18.6425,"n":512,"o":18.65,"t":"2026-10-13T18:00:00Z","v":17871,"vw":18.679619},{"c":18.71,"h":18.71,"l":18.665,"n":517,"o":18.68,"t":"2026-10-13T18:15:00Z","v":24747,"vw":18.681334},{"c":18.675,"h":18.705,"l":18.675,"n":412,"o":18.705,"t":"2026-10-13T18:30:00Z","v":37182,"vw":18.682895},{"c":18.68,"h":18.68,"l":18.65,"n":520,"o":18.675,"t":"2026-10-13T18:45:00Z","v":20828,"vw":18.667663},{"c":18.69,"h":18.69,"l":18.67,"n":657,"o":18.68,"t":"2026-10-13T19:00:00Z","v":27294,"vw":18.679012},{"c":18.675,"h":18.7,"l":18.665,"n":720,"o":18.685,"t":"2026-10-13T19:15:00Z","v":27768,"vw":18.682657},{"c":18.63,"h":18.69,"l":18.63,"n":1273,"o":18.675,"t":"2026-10-13T19:30:00Z","v":72182,"vw":18.666066},{"c":18.635,"h":18.64,"l":18.595,"n":2354,"o":18.625,"t":"2026-10-13T19:45:00Z","v":195115,"vw":18.616854},{"c":18.64,"h":18.64,"l":18.64,"n":39,"o":18.64,"t":"2026-10-13T20:00:00Z","v":238766,"vw":18.64},{"c":18.55,"h":18.63,"l":18.54,"n":285,"o":18.54,"t":"2026-10-14T13:30:00Z","v":30249,"vw":18.575488},{"c":18.44,"h":18.54,"l":18.44,"n":200,"o":18.54,"t":"2026-10-14T13:45:00Z","v":16064,"vw":18.46318},{"c":18.465,"h":18.515,"l":18.445,"n":516,"o":18.455,"t":"2026-10-14T14:00:00Z","v":26777,"vw":18.486693},{"c":18.41,"h":18.48,"l":18.41,"n":305,"o":18.465,"t":"2026-10-14T14:15:00Z","v":14406,"vw":18.446742},{"c":18.38,"h":18.43,"l":18.35,"n":339,"o":18.42,"t":"2026-10-14T14:30:00Z","v":15489,"vw":18.39047},{"c":18.4699,"h":18.4699,"l":18.385,"n":542,"o":18.385,"t":"2026-10-14T14:45:00Z","v":39603,"vw":18.421576},{"c":18.52,"h":18.52,"l":18.435,"n":380,"o":18.465,"t":"2026-10-14T15:00:00Z","v":20360,"vw":18.482443},{"c":18.53,"h":18.53,"l":18.485,"n":341,"o":18.515,"t":"2026-10-14T15:15:00Z","v":21134,"vw":18.511901},{"c":18.525,"h":18.545,"l":18.52,"n":234,"o":18.535,"t":"2026-10-14T15:30:00Z","v":11731,"vw":18.532173},{"c":18.565,"h":18.57,"l":18.51,"n":424,"o":18.525,"t":"2026-10-14T15:45:00Z","v":27653,"vw":18.535389},{"c":18.555,"h":18.565,"l":18.53,"n":496,"o":18.565,"t":"2026-10-14T16:00:00Z","v":30062,"vw":18.546986},{"c":18.585,"h":18.605,"l":18.555,"n":429,"o":18.56,"t":"2026-10-14T16:15:00Z","v":19949,"vw":18.580768},{"c":18.59,"h":18.595,"l":18.575,"n":382,"o":18.58,"t":"2026-10-14T16:30:00Z","v":20350,"vw":18.588297},{"c":18.585,"h":18.585,"l":18.565,"n":357,"o":18.585,"t":"2026-10-14T16:45:00Z","v":15745,"vw":18.573379},{"c":18.595,"h":18.595,"l":18.575,"n":493,"o":18.585,"t":"2026-10-14T17:00:00Z","v":21652,"vw":18.58556},{"c":18.59,"h":18.605,"l":18.585,"n":408,"o":18.6,"t":"2026-10-14T17:15:00Z","v":14228,"vw":18.594717},{"c":18.575,"h":18.615,"l":18.575,"n":486,"o":18.585,"t":"2026-10-14T17:30:00Z","v":24556,"vw":18.592005},{"c":18.585,"h":18.585,"l":18.56,"n":531,"o":18.58,"t":"2026-10-14T17:45:00Z","v":28530,"vw":18.57248},{"c":18.605,"h":18.605,"l":18.59,"n":342,"o":18.59,"t":"2026-10-14T18:00:00Z","v":14295,"vw":18.599138},{"c":18.59,"h":18.61,"l":18.59,"n":469,"o":18.605,"t":"2026-10-14T18:15:00Z","v":30710,"vw":18.600026},{"c":18.595,"h":18.6,"l":18.58,"n":339,"o":18.58,"t":"2026-10-14T18:30:00Z","v":14955,"vw":18.59398},{"c":18.595,"h":18.61,"l":18.585,"n":593,"o":18.595,"t":"2026-10-14T18:45:00Z","v":32840,"vw":18.596316},{"c":18.585,"h":18.6151,"l":18.585,"n":601,"o":18.595,"t":"2026-10-14T19:00:00Z","v":29611,"vw":18.603081},{"c":18.565,"h":18.59,"l":18.5412,"n":822,"o":18.585,"t":"2026-10-14T19:15:00Z","v":51716,"vw":18.559825},{"c":18.52,"h":18.565,"l":18.51,"n":1203,"o":18.56,"t":"2026-10-14T19:30:00Z","v":90320,"vw":18.539359},{"c":18.54,"h":18.565,"l":18.51,"n":2544,"o":18.515,"t":"2026-10-14T19:45:00Z","v":221695,"vw":18.544922},{"c":18.54,"h":18.54,"l":18.54,"n":30,"o":18.54,"t":"2026-10-14T20:00:00Z","v":237223,"vw":18.54},{"c":18.66,"h":18.77,"l":18.66,"n":349,"o":18.71,"t":"2026-10-15T13:30:00Z","v":23921,"vw":18.715732},{"c":18.59,"h":18.66,"l":18.59,"n":551,"o":18.65,"t":"2026-10-15T13:45:00Z","v":25221,"vw":18.626144},{"c":18.5101,"h":18.605,"l":18.485,"n":686,"o":18.58,"t":"2026-10-15T14:00:00Z","v":42151,"vw":18.54282},{"c":18.56,"h":18.585,"l":18.505,"n":524,"o":18.505,"t":"2026-10-15T14:15:00Z","v":35698,"vw":18.544558},{"c":18.56,"h":18.61,"l":18.55,"n":561,"o":18.565,"t":"2026-10-15T14:30:00Z","v":21103,"vw":18.579676},{"c":18.5,"h":18.57,"l":18.5,"n":388,"o":18.57,"t":"2026-10-15T14:45:00Z","v":20571,"vw":18.53647},{"c":18.48,"h":18.515,"l":18.4591,"n":523,"o":18.495,"t":"2026-10-15T15:00:00Z","v":19588,"vw":18.478717},{"c":18.495,"h":18.5,"l":18.465,"n":427,"o":18.485,"t":"2026-10-15T15:15:00Z","v":20795,"vw":18.477976},{"c":18.475,"h":18.5,"l":18.46,"n":516,"o":18.5,"t":"2026-10-15T15:30:00Z","v":28232,"vw":18.475423},{"c":18.495,"h":18.5,"l":18.455,"n":440,"o":18.485,"t":"2026-10-15T15:45:00Z","v":18619,"vw":18.47274},{"c":18.5,"h":18.5,"l":18.47,"n":437,"o":18.49,"t":"2026-10-15T16:00:00Z","v":17720,"vw":18.487082},{"c":18.54,"h":18.54,"l":18.505,"n":409,"o":18.505,"t":"2026-10-15T16:15:00Z","v":19281,"vw":18.52405},{"c":18.545,"h":18.5601,"l":18.515,"n":448,"o":18.54,"t":"2026-10-15T16:30:00Z","v":56218,"vw":18.547802},{"c":18.53,"h":18.5451,"l":18.525,"n":429,"o":18.545,"t":"2026-10-15T16:45:00Z","v":16125,"vw":18.53491},{"c":18.53,"h":18.54,"l":18.505,"n":489,"o":18.54,"t":"2026-10-15T17:00:00Z","v":19272,"vw":18.525309},{"c":18.54,"h":18.54,"l":18.52,"n":412,"o":18.525,"t":"2026-10-15T17:15:00Z","v":15751,"vw":18.529574},{"c":18.55,"h":18.56,"l":18.535,"n":486,"o":18.535,"t":"2026-10-15T17:30:00Z","v":26003,"vw":18.543535},{"c":18.545,"h":18.555,"l":18.535,"n":461,"o":18.555,"t":"2026-10-15T17:45:00Z","v":37969,"vw":18.538998},{"c":18.555,"h":18.555,"l":18.515,"n":572,"o":18.54,"t":"2026-10-15T18:00:00Z","v":32244,"vw":18.539967},{"c":18.605,"h":18.625,"l":18.55,"n":1006,"o":18.55,"t":"2026-10-15T18:15:00Z","v":72603,"vw":18.599036},{"c":18.615,"h":18.635,"l":18.605,"n":629,"o":18.605,"t":"2026-10-15T18:30:00Z","v":38813,"vw":18.618273},{"c":18.56,"h":18.61,"l":18.5534,"n":622,"o":18.61,"t":"2026-10-15T18:45:00Z","v":31063,"vw":18.578697},{"c":18.555,"h":18.58,"l":18.545,"n":587,"o":18.555,"t":"2026-10-15T19:00:00Z","v":30794,"vw":18.560392},{"c":18.56,"h":18.57,"l":18.535,"n":763,"o":18.555,"t":"2026-10-15T19:15:00Z","v":34404,"vw":18.554694},{"c":18.58,"h":18.585,"l":18.56,"n":837,"o":18.56,"t":"2026-10-15T19:30:00Z","v":42088,"vw":18.574242},{"c":18.605,"h":18.61,"l":18.53,"n":2554,"o":18.58,"t":"2026-10-15T19:45:00Z","v":183956,"vw":18.578548},{"c":18.61,"h":18.61,"l":18.61,"n":35,"o":18.61,"t":"2026-10-15T20:00:00Z","v":252999,"vw":18.61},{"c":18.74,"h":18.78,"l":18.57,"n":343,"o":18.71,"t":"2026-10-16T13:30:00Z","v":32390,"vw":18.690495},{"c":18.8,"h":18.805,"l":18.72,"n":459,"o":18.76,"t":"2026-10-16T13:45:00Z","v":36816,"vw":18.769524},{"c":18.82,"h":18.845,"l":18.8,"n":490,"o":18.815,"t":"2026-10-16T14:00:00Z","v":32038,"vw":18.825014},{"c":18.88,"h":18.89,"l":18.81,"n":491,"o":18.82,"t":"2026-10-16T14:15:00Z","v":32708,"vw":18.838137},{"c":18.865,"h":18.915,"l":18.86,"n":512,"o":18.88,"t":"2026-10-16T14:30:00Z","v":30972,"vw":18.884595},{"c":18.87,"h":18.875,"l":18.84,"n":370,"o":18.86,"t":"2026-10-16T14:45:00Z","v":20773,"vw":18.858164},{"c":18.905,"h":18.92,"l":18.87,"n":514,"o":18.875,"t":"2026-10-16T15:00:00Z","v":31351,"vw":18.90189},{"c":18.8801,"h":18.915,"l":18.88,"n":477,"o":18.9,"t":"2026-10-16T15:15:00Z","v":30080,"vw":18.898136},{"c":18.91,"h":18.92,"l":18.88,"n":284,"o":18.88,"t":"2026-10-16T15:30:00Z","v":12749,"vw":18.907753},{"c":18.955,"h":18.96,"l":18.91,"n":672,"o":18.91,"t":"2026-10-16T15:45:00Z","v":101498,"vw":18.944832},{"c":18.925,"h":18.965,"l":18.905,"n":588,"o":18.96,"t":"2026-10-16T16:00:00Z","v":50101,"vw":18.921921},{"c":18.925,"h":18.925,"l":18.8801,"n":692,"o":18.925,"t":"2026-10-16T16:15:00Z","v":85084,"vw":18.903792},{"c":18.98,"h":18.99,"l":18.93,"n":683,"o":18.93,"t":"2026-10-16T16:30:00Z","v":53794,"vw":18.956892},{"c":18.995,"h":19.045,"l":18.975,"n":621,"o":18.995,"t":"2026-10-16T16:45:00Z","v":68843,"vw":19.009173},{"c":19.01,"h":19.015,"l":18.99,"n":358,"o":18.995,"t":"2026-10-16T17:00:00Z","v":19042,"vw":19.002946},{"c":19.005,"h":19.03,"l":19,"n":430,"o":19.01,"t":"2026-10-16T17:15:00Z","v":28339,"vw":19.013829},{"c":19.02,"h":19.02,"l":18.965,"n":573,"o":19.005,"t":"2026-10-16T17:30:00Z","v":84557,"vw":18.993557},{"c":19.02,"h":19.025,"l":19.01,"n":340,"o":19.025,"t":"2026-10-16T17:45:00Z","v":22639,"vw":19.019379},{"c":19.035,"h":19.05,"l":19.015,"n":603,"o":19.015,"t":"2026-10-16T18:00:00Z","v":41825,"vw":19.03172},{"c":19.0251,"h":19.05,"l":19.0201,"n":489,"o":19.03,"t":"2026-10-16T18:15:00Z","v":37244,"vw":19.036002},{"c":19.075,"h":19.075,"l":19.015,"n":826,"o":19.025,"t":"2026-10-16T18:30:00Z","v":77920,"vw":19.051074},{"c":19.065,"h":19.085,"l":19.065,"n":592,"o":19.075,"t":"2026-10-16T18:45:00Z","v":41888,"vw":19.07494},{"c":19.045,"h":19.08,"l":19.04,"n":804,"o":19.065,"t":"2026-10-16T19:00:00Z","v":49408,"vw":19.06114},{"c":19.06,"h":19.075,"l":19.04,"n":705,"o":19.045,"t":"2026-10-16T19:15:00Z","v":41940,"vw":19.056113},{"c":19.035,"h":19.07,"l":19.02,"n":900,"o":19.055,"t":"2026-10-16T19:30:00Z","v":75979,"vw":19.056322},{"c":19.01,"h":19.05,"l":18.96,"n":2986,"o":19.035,"t":"2026-10-16T19:45:00Z","v":239964,"vw":18.993502},{"c":19,"h":19.01,"l":19,"n":39,"o":19.01,"t":"2026-10-16T20:00:00Z","v":378293,"vw":19.000008},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T21:00:00Z","v":100,"vw":19},{"c":18.99,"h":19.01,"l":18.865,"n":94,"o":18.96,"t":"2026-10-19T13:30:00Z","v":12091,"vw":18.971401},{"c":18.95,"h":19,"l":18.92,"n":293,"o":18.99,"t":"2026-10-19T13:45:00Z","v":20199,"vw":18.954819},{"c":18.965,"h":18.995,"l":18.925,"n":409,"o":18.9501,"t":"2026-10-19T14:00:00Z","v":23874,"vw":18.958053},{"c":18.94,"h":18.985,"l":18.93,"n":333,"o":18.96,"t":"2026-10-19T14:15:00Z","v":17618,"vw":18.950466},{"c":18.905,"h":18.945,"l":18.9,"n":398,"o":18.935,"t":"2026-10-19T14:30:00Z","v":24291,"vw":18.930479},{"c":18.905,"h":18.905,"l":18.865,"n":402,"o":18.9,"t":"2026-10-19T14:45:00Z","v":23650,"vw":18.880837},{"c":18.945,"h":18.945,"l":18.905,"n":336,"o":18.915,"t":"2026-10-19T15:00:00Z","v":44067,"vw":18.92562},{"c":18.935,"h":18.965,"l":18.93,"n":598,"o":18.945,"t":"2026-10-19T15:15:00Z","v":38113,"vw":18.946151},{"c":18.925,"h":18.945,"l":18.925,"n":270,"o":18.93,"t":"2026-10-19T15:30:00Z","v":11338,"vw":18.93334},{"c":18.945,"h":18.945,"l":18.9,"n":375,"o":18.92,"t":"2026-10-19T15:45:00Z","v":19709,"vw":18.923397},{"c":18.895,"h":18.955,"l":18.895,"n":352,"o":18.945,"t":"2026-10-19T16:00:00Z","v":26529,"vw":18.933561},{"c":18.94,"h":18.95,"l":18.895,"n":662,"o":18.9,"t":"2026-10-19T16:15:00Z","v":57632,"vw":18.928404},{"c":18.935,"h":18.945,"l":18.925,"n":225,"o":18.945,"t":"2026-10-19T16:30:00Z","v":11633,"vw":18.933787},{"c":18.935,"h":18.935,"l":18.925,"n":220,"o":18.935,"t":"2026-10-19T16:45:00Z","v":12981,"vw":18.927471},{"c":18.935,"h":18.94,"l":18.925,"n":367,"o":18.935,"t":"2026-10-19T17:00:00Z","v":32160,"vw":18.933368},{"c":18.945,"h":18.95,"l":18.9309,"n":334,"o":18.935,"t":"2026-10-19T17:15:00Z","v":29034,"vw":18.941161},{"c":18.92,"h":18.94,"l":18.905,"n":479,"o":18.94,"t":"2026-10-19T17:30:00Z","v":42502,"vw":18.917095},{"c":18.945,"h":18.945,"l":18.915,"n":355,"o":18.915,"t":"2026-10-19T17:45:00Z","v":31288,"vw":18.929279},{"c":18.895,"h":18.945,"l":18.895,"n":456,"o":18.945,"t":"2026-10-19T18:00:00Z","v":32831,"vw":18.926678},{"c":18.895,"h":18.91,"l":18.885,"n":368,"o":18.895,"t":"2026-10-19T18:15:00Z","v":29516,"vw":18.897585},{"c":18.915,"h":18.92,"l":18.895,"n":267,"o":18.895,"t":"2026-10-19T18:30:00Z","v":12787,"vw":18.906905},{"c":18.87,"h":18.915,"l":18.865,"n":602,"o":18.91,"t":"2026-10-19T18:45:00Z","v":45837,"vw":18.892003},{"c":18.855,"h":18.89,"l":18.855,"n":645,"o":18.875,"t":"2026-10-19T19:00:00Z","v":52192,"vw":18.872905},{"c":18.85,"h":18.895,"l":18.845,"n":726,"o":18.86,"t":"2026-10-19T19:15:00Z","v":53842,"vw":18.868638},{"c":18.85,"h":18.86,"l":18.815,"n":1011,"o":18.85,"t":"2026-10-19T19:30:00Z","v":94229,"vw":18.832417},{"c":18.91,"h":18.93,"l":18.845,"n":2864,"o":18.85,"t":"2026-10-19T19:45:00Z","v":285623,"vw":18.908365},{"c":18.9,"h":18.9,"l":18.9,"n":26,"o":18.9,"t":"2026-10-19T20:00:00Z","v":605192,"vw":18.9},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-20T13:15:00Z","v":200,"vw":18.94},{"c":19.03,"h":19.065,"l":18.92,"n":463,"o":18.94,"t":"2026-10-20T13:30:00Z","v":63162,"vw":19.016471},{"c":18.99,"h":19.07,"l":18.98,"n":235,"o":19.05,"t":"2026-10-20T13:45:00Z","v":16122,"vw":19.037261},{"c":18.935,"h":18.99,"l":18.92,"n":400,"o":18.98,"t":"2026-10-20T14:00:00Z","v":18517,"vw":18.953209},{"c":19,"h":19.02,"l":18.94,"n":405,"o":18.94,"t":"2026-10-20T14:15:00Z","v":22416,"vw":18.985764},{"c":19.03,"h":19.035,"l":19,"n":455,"o":19,"t":"2026-10-20T14:30:00Z","v":50160,"vw":19.023054},{"c":19.024,"h":19.055,"l":19.005,"n":504,"o":19.03,"t":"2026-10-20T14:45:00Z","v":23054,"vw":19.033184},{"c":18.995,"h":19.025,"l":18.985,"n":415,"o":19.025,"t":"2026-10-20T15:00:00Z","v":19290,"vw":19.00789},{"c":19.01,"h":19.035,"l":19,"n":306,"o":19,"t":"2026-10-20T15:15:00Z","v":12578,"vw":19.015317},{"c":19.02,"h":19.02,"l":19.005,"n":157,"o":19.015,"t":"2026-10-20T15:30:00Z","v":6378,"vw":19.012622},{"c":19.035,"h":19.045,"l":19.01,"n":407,"o":19.015,"t":"2026-10-20T15:45:00Z","v":21477,"vw":19.027345},{"c":19.02,"h":19.04,"l":19,"n":392,"o":19.035,"t":"2026-10-20T16:00:00Z","v":22575,"vw":19.017419},{"c":19.03,"h":19.04,"l":18.995,"n":455,"o":19.015,"t":"2026-10-20T16:15:00Z","v":27245,"vw":19.017459},{"c":19.035,"h":19.055,"l":19.03,"n":441,"o":19.035,"t":"2026-10-20T16:30:00Z","v":29041,"vw":19.040016},{"c":19.03,"h":19.045,"l":19.01,"n":441,"o":19.03,"t":"2026-10-20T16:45:00Z","v":24390,"vw":19.029711},{"c":19.03,"h":19.045,"l":19.01,"n":408,"o":19.025,"t":"2026-10-20T17:00:00Z","v":20800,"vw":19.026794},{"c":19.015,"h":19.0409,"l":19.015,"n":440,"o":19.0377,"t":"2026-10-20T17:15:00Z","v":25898,"vw":19.026125},{"c":19.06,"h":19.07,"l":19.01,"n":763,"o":19.02,"t":"2026-10-20T17:30:00Z","v":71244,"vw":19.052701},{"c":19.095,"h":19.11,"l":19.065,"n":553,"o":19.0699,"t":"2026-10-20T17:45:00Z","v":60040,"vw":19.093008},{"c":19.075,"h":19.095,"l":19.0609,"n":421,"o":19.095,"t":"2026-10-20T18:00:00Z","v":28687,"vw":19.073344},{"c":19.095,"h":19.095,"l":19.06,"n":437,"o":19.08,"t":"2026-10-20T18:15:00Z","v":19980,"vw":19.073672},{"c":19.1,"h":19.115,"l":19.095,"n":407,"o":19.095,"t":"2026-10-20T18:30:00Z","v":21354,"vw":19.103484},{"c":19.095,"h":19.11,"l":19.095,"n":420,"o":19.105,"t":"2026-10-20T18:45:00Z","v":17910,"vw":19.101682},{"c":19.0998,"h":19.105,"l":19.09,"n":542,"o":19.095,"t":"2026-10-20T19:00:00Z","v":33900,"vw":19.100604},{"c":19.095,"h":19.105,"l":19.08,"n":832,"o":19.1,"t":"2026-10-20T19:15:00Z","v":41746,"vw":19.090791},{"c":19.155,"h":19.155,"l":19.095,"n":1144,"o":19.1,"t":"2026-10-20T19:30:00Z","v":76605,"vw":19.11757},{"c":19.1,"h":19.16,"l":19.08,"n":2784,"o":19.155,"t":"2026-10-20T19:45:00Z","v":211668,"vw":19.102456},{"c":19.1,"h":19.1,"l":19.1,"n":40,"o":19.1,"t":"2026-10-20T20:00:00Z","v":560975,"vw":19.1},{"c":19.12,"h":19.18,"l":19.09,"n":102,"o":19.18,"t":"2026-10-21T13:30:00Z","v":12043,"vw":19.169727},{"c":19.115,"h":19.13,"l":19.0902,"n":271,"o":19.11,"t":"2026-10-21T13:45:00Z","v":19170,"vw":19.116646},{"c":19.115,"h":19.145,"l":19.09,"n":459,"o":19.115,"t":"2026-10-21T14:00:00Z","v":21389,"vw":19.12128},{"c":19.1,"h":19.125,"l":19.09,"n":246,"o":19.115,"t":"2026-10-21T14:15:00Z","v":9832,"vw":19.113244},{"c":19.15,"h":19.175,"l":19.095,"n":322,"o":19.095,"t":"2026-10-21T14:30:00Z","v":16386,"vw":19.150106},{"c":19.145,"h":19.1658,"l":19.14,"n":346,"o":19.15,"t":"2026-10-21T14:45:00Z","v":19856,"vw":19.153679},{"c":19.1,"h":19.145,"l":19.1,"n":342,"o":19.14,"t":"2026-10-21T15:00:00Z","v":18975,"vw":19.121348},{"c":19.1,"h":19.115,"l":19.085,"n":243,"o":19.095,"t":"2026-10-21T15:15:00Z","v":15848,"vw":19.100763},{"c":19.095,"h":19.105,"l":19.08,"n":291,"o":19.105,"t":"2026-10-21T15:30:00Z","v":19744,"vw":19.093647},{"c":19.11,"h":19.115,"l":19.09,"n":235,"o":19.0988,"t":"2026-10-21T15:45:00Z","v":14924,"vw":19.103687},{"c":19.14,"h":19.14,"l":19.115,"n":197,"o":19.115,"t":"2026-10-21T16:00:00Z","v":12173,"vw":19.122845},{"c":19.145,"h":19.145,"l":19.125,"n":298,"o":19.145,"t":"2026-10-21T16:15:00Z","v":25129,"vw":19.135211},{"c":19.135,"h":19.155,"l":19.13,"n":370,"o":19.145,"t":"2026-10-21T16:30:00Z","v":22068,"vw":19.138087},{"c":19.125,"h":19.1311,"l":19.115,"n":315,"o":19.13,"t":"2026-10-21T16:45:00Z","v":13404,"vw":19.123208},{"c":19.11,"h":19.13,"l":19.11,"n":325,"o":19.125,"t":"2026-10-21T17:00:00Z","v":13579,"vw":19.119479},{"c":19.11,"h":19.115,"l":19.095,"n":268,"o":19.115,"t":"2026-10-21T17:15:00Z","v":10903,"vw":19.107013},{"c":19.125,"h":19.125,"l":19.095,"n":438,"o":19.105,"t":"2026-10-21T17:30:00Z","v":22309,"vw":19.108285},{"c":19.135,"h":19.15,"l":19.125,"n":406,"o":19.125,"t":"2026-10-21T17:45:00Z","v":26599,"vw":19.132263},{"c":19.165,"h":19.165,"l":19.115,"n":487,"o":19.135,"t":"2026-10-21T18:00:00Z","v":28634,"vw":19.135085},{"c":19.145,"h":19.165,"l":19.145,"n":321,"o":19.165,"t":"2026-10-21T18:15:00Z","v":11294,"vw":19.151782},{"c":19.141,"h":19.15,"l":19.141,"n":386,"o":19.145,"t":"2026-10-21T18:30:00Z","v":16214,"vw":19.145054},{"c":19.11,"h":19.145,"l":19.095,"n":562,"o":19.145,"t":"2026-10-21T18:45:00Z","v":24201,"vw":19.120225},{"c":19.125,"h":19.135,"l":19.105,"n":421,"o":19.105,"t":"2026-10-21T19:00:00Z","v":17319,"vw":19.118058},{"c":19.135,"h":19.145,"l":19.12,"n":592,"o":19.125,"t":"2026-10-21T19:15:00Z","v":26666,"vw":19.134205},{"c":19.115,"h":19.135,"l":19.09,"n":999,"o":19.135,"t":"2026-10-21T19:30:00Z","v":53472,"vw":19.113621},{"c":19.13,"h":19.15,"l":19.095,"n":2786,"o":19.115,"t":"2026-10-21T19:45:00Z","v":209110,"vw":19.123928},{"c":19.12,"h":19.12,"l":19.12,"n":44,"o":19.12,"t":"2026-10-21T20:00:00Z","v":257863,"vw":19.12},{"c":19.255,"h":19.255,"l":19.06,"n":134,"o":19.06,"t":"2026-10-22T13:30:00Z","v":19390,"vw":19.167401},{"c":19.265,"h":19.295,"l":19.25,"n":191,"o":19.26,"t":"2026-10-22T13:45:00Z","v":10259,"vw":19.276267},{"c":19.2399,"h":19.26,"l":19.15,"n":601,"o":19.26,"t":"2026-10-22T14:00:00Z","v":145332,"vw":19.235059},{"c":19.29,"h":19.295,"l":19.215,"n":383,"o":19.24,"t":"2026-10-22T14:15:00Z","v":16684,"vw":19.257999},{"c":19.31,"h":19.31,"l":19.25,"n":368,"o":19.285,"t":"2026-10-22T14:30:00Z","v":23294,"vw":19.283551},{"c":19.285,"h":19.315,"l":19.28,"n":549,"o":19.31,"t":"2026-10-22T14:45:00Z","v":33130,"vw":19.302744},{"c":19.25,"h":19.285,"l":19.245,"n":432,"o":19.28,"t":"2026-10-22T15:00:00Z","v":21403,"vw":19.26488},{"c":19.2,"h":19.245,"l":19.19,"n":345,"o":19.245,"t":"2026-10-22T15:15:00Z","v":16044,"vw":19.215818},{"c":19.255,"h":19.255,"l":19.19,"n":465,"o":19.2,"t":"2026-10-22T15:30:00Z","v":29788,"vw":19.21901},{"c":19.245,"h":19.255,"l":19.235,"n":434,"o":19.255,"t":"2026-10-22T15:45:00Z","v":17765,"vw":19.247129},{"c":19.26,"h":19.27,"l":19.23,"n":376,"o":19.25,"t":"2026-10-22T16:00:00Z","v":15754,"vw":19.247397},{"c":19.245,"h":19.295,"l":19.245,"n":607,"o":19.27,"t":"2026-10-22T16:15:00Z","v":49965,"vw":19.274273},{"c":19.24,"h":19.24,"l":19.2,"n":528,"o":19.24,"t":"2026-10-22T16:30:00Z","v":24361,"vw":19.220158},{"c":19.295,"h":19.3,"l":19.24,"n":398,"o":19.24,"t":"2026-10-22T16:45:00Z","v":17451,"vw":19.283864},{"c":19.305,"h":19.31,"l":19.265,"n":367,"o":19.29,"t":"2026-10-22T17:00:00Z","v":14614,"vw":19.284314},{"c":19.315,"h":19.32,"l":19.27,"n":520,"o":19.305,"t":"2026-10-22T17:15:00Z","v":25595,"vw":19.28926},{"c":19.295,"h":19.31,"l":19.28,"n":420,"o":19.31,"t":"2026-10-22T17:30:00Z","v":19454,"vw":19.295609},{"c":19.315,"h":19.315,"l":19.28,"n":416,"o":19.29,"t":"2026-10-22T17:45:00Z","v":21137,"vw":19.291478},{"c":19.29,"h":19.31,"l":19.2812,"n":426,"o":19.31,"t":"2026-10-22T18:00:00Z","v":22008,"vw":19.292832},{"c":19.285,"h":19.31,"l":19.27,"n":496,"o":19.285,"t":"2026-10-22T18:15:00Z","v":30180,"vw":19.294584},{"c":19.31,"h":19.33,"l":19.29,"n":446,"o":19.29,"t":"2026-10-22T18:30:00Z","v":33255,"vw":19.307795},{"c":19.325,"h":19.345,"l":19.305,"n":490,"o":19.305,"t":"2026-10-22T18:45:00Z","v":29398,"vw":19.328422},{"c":19.34,"h":19.37,"l":19.3212,"n":602,"o":19.3212,"t":"2026-10-22T19:00:00Z","v":28723,"vw":19.344976},{"c":19.325,"h":19.375,"l":19.325,"n":833,"o":19.34,"t":"2026-10-22T19:15:00Z","v":52476,"vw":19.345719},{"c":19.355,"h":19.375,"l":19.295,"n":1088,"o":19.325,"t":"2026-10-22T19:30:00Z","v":67759,"vw":19.339457},{"c":19.37,"h":19.4,"l":19.32,"n":3521,"o":19.355,"t":"2026-10-22T19:45:00Z","v":374019,"vw":19.368949},{"c":19.37,"h":19.37,"l":19.37,"n":28,"o":19.37,"t":"2026-10-22T20:00:00Z","v":355886,"vw":19.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.284037933389198,"strike":29.901083811119946,"iv":1.0704543303708984,"gamma":0.03454231046392436,"theta":-0.019702965860988346,"vega":0.009339651643854545,"rho":0.001274733325987439,"breakevenPct":55.83439207284016},{"delta":0.15,"premium":0.375,"strike":27.634053359083126,"iv":1.0267496386550714,"gamma":0.04354719125607123,"theta":-0.022470989858921528,"vega":0.01265945299175959,"rho":0.0019610513923833664,"breakevenPct":44.60017222035686},{"delta":0.2,"premium":0.47043893650068463,"strike":26.391460118775676,"iv":0.9946538245101739,"gamma":0.07696194981827481,"theta":-0.02490158609919095,"vega":0.014917632884491206,"rho":0.002623211957427267,"breakevenPct":38.67784747174165},{"delta":0.25,"premium":0.4132830221812062,"strike":24.248113331795235,"iv":0.7425566331922082,"gamma":0.14471448173702905,"theta":-0.0196361313375575,"vega":0.01668905042825673,"rho":0.003374676949603533,"breakevenPct":27.317482467611974},{"delta":0.3,"premium":0.35612710786172785,"strike":22.104766544814794,"iv":0.4904594418742425,"gamma":0.2124670136557833,"theta":-0.01437067657592405,"vega":0.018460467972022256,"rho":0.004126141941779798,"breakevenPct":15.957117463482295},{"delta":0.35,"premium":0.31446157317631085,"strike":19.984696747961575,"iv":0.24537544976454,"gamma":0.2785916720615713,"theta":-0.009220655697742235,"vega":0.020179379157405523,"rho":0.004866824052253035,"breakevenPct":4.796893759101117},{"delta":0.4,"premium":1.1178823051936213,"strike":19.13451607916019,"iv":0.3829004366834366,"gamma":0.2559067865933099,"theta":-0.010368194461199815,"vega":0.019033776791045655,"rho":0.005019240060927691,"breakevenPct":4.555489852110531},{"delta":0.45,"premium":1.9213030372109305,"strike":18.284335410358803,"iv":0.520425423602333,"gamma":0.23322190112504854,"theta":-0.011515733224657395,"vega":0.01788817442468579,"rho":0.0051716560696023475,"breakevenPct":4.314085945119947},{"delta":0.5,"premium":2.72472376922824,"strike":17.434154741557418,"iv":0.6579504105212295,"gamma":0.21053701565678712,"theta":-0.012663271988114974,"vega":0.01674257205832592,"rho":0.005324072078277004,"breakevenPct":4.072682038129362},{"delta":0.55,"premium":3.5281445012455497,"strike":16.583974072756032,"iv":0.795475397440126,"gamma":0.1878521301885257,"theta":-0.013810810751572554,"vega":0.015596969691966056,"rho":0.005476488086951661,"breakevenPct":3.8312781311387774},{"delta":0.6,"premium":4.331565233262859,"strike":15.733793403954646,"iv":0.9330003843590223,"gamma":0.16516724472026434,"theta":-0.014958349515030132,"vega":0.01445136732560619,"rho":0.0056289040956263164,"breakevenPct":3.5898742241481925},{"delta":0.65,"premium":5.134985965280169,"strike":14.88361273515326,"iv":1.0705253712779188,"gamma":0.14248235925200292,"theta":-0.01610588827848771,"vega":0.013305764959246322,"rho":0.005781320104300974,"breakevenPct":3.3484703171576076},{"delta":0.7,"premium":5.938406697297477,"strike":14.033432066351875,"iv":1.208050358196815,"gamma":0.11979747378374156,"theta":-0.01725342704194529,"vega":0.012160162592886457,"rho":0.005933736112975629,"breakevenPct":3.107066410167023},{"delta":0.75,"premium":6.741827429314788,"strike":13.183251397550489,"iv":1.3455753451157118,"gamma":0.09711258831548011,"theta":-0.01840096580540287,"vega":0.011014560226526589,"rho":0.006086152121650286,"breakevenPct":2.8656625031764382},{"delta":0.8,"premium":7.545248161332099,"strike":12.333070728749101,"iv":1.4831003320346081,"gamma":0.0744277028472187,"theta":-0.019548504568860453,"vega":0.00986895786016672,"rho":0.006238568130324943,"breakevenPct":2.624258596185853},{"delta":0.85,"premium":8.348668893349407,"strike":11.482890059947717,"iv":1.6206253189535045,"gamma":0.05174281737895736,"theta":-0.020696043332318028,"vega":0.008723355493806857,"rho":0.006390984138999598,"breakevenPct":2.382854689195269},{"delta":0.9,"premium":9.152089625366717,"strike":10.632709391146332,"iv":1.7581503058724008,"gamma":0.029057931910695944,"theta":-0.02184358209577561,"vega":0.00757775312744699,"rho":0.006543400147674254,"breakevenPct":2.141450782204684}],"put":[{"delta":0.1,"premium":0.48386726746983527,"strike":12.177345349396706,"iv":1.5590809612471543,"gamma":0.020877207976274827,"theta":-0.02520477742433011,"vega":0.009533002926560757,"rho":-0.0019421169918577546,"breakevenPct":39.630985637961444},{"delta":0.15,"premium":0.375,"strike":15.56644341887522,"iv":0.8374024841636928,"gamma":0.055734452672581355,"theta":-0.0172779139908442,"vega":0.012567135703753785,"rho":-0.0026614822494221563,"breakevenPct":21.572310692435618},{"delta":0.2,"premium":0.375,"strike":17.05243317220466,"iv":0.5950672624084168,"gamma":0.09185399286186458,"theta":-0.014629668104466963,"vega":0.015146241741297044,"rho":-0.0034687067773009088,"breakevenPct":13.900706390270226},{"delta":0.25,"premium":0.43268086755156443,"strike":17.72184949058294,"iv":0.5040658285724369,"gamma":0.11317463208769807,"theta":-0.013509733620636946,"vega":0.01637357333544771,"rho":-0.004303062212047484,"breakevenPct":10.742547119094604},{"delta":0.3,"premium":0.5152225526753709,"strike":18.039317510289887,"iv":0.47829021143580963,"gamma":0.12811685169643577,"theta":-0.013048510986768921,"vega":0.017018281622035263,"rho":-0.005149111238704884,"breakevenPct":9.529711111953965},{"delta":0.35,"premium":0.5977642377991774,"strike":18.356785529996838,"iv":0.4525145942991824,"gamma":0.1430590713051735,"theta":-0.012587288352900896,"vega":0.01766298990862282,"rho":-0.0059951602653622845,"breakevenPct":8.316875104813327},{"delta":0.4,"premium":0.680305922922984,"strike":18.674253549703785,"iv":0.4267389771625552,"gamma":0.15800129091391124,"theta":-0.012126065719032872,"vega":0.018307698195210373,"rho":-0.006841209292019685,"breakevenPct":7.104039097672686},{"delta":0.45,"premium":0.7628476080467905,"strike":18.991721569410732,"iv":0.40096336002592803,"gamma":0.172943510522649,"theta":-0.011664843085164847,"vega":0.01895240648179793,"rho":-0.007687258318677085,"breakevenPct":5.891203090532048},{"delta":0.5,"premium":0.8453892931705969,"strike":19.30918958911768,"iv":0.3751877428893008,"gamma":0.1878857301313867,"theta":-0.011203620451296822,"vega":0.019597114768385483,"rho":-0.008533307345334485,"breakevenPct":4.678367083391409},{"delta":0.55,"premium":0.9279309782944035,"strike":19.62665760882463,"iv":0.34941212575267355,"gamma":0.20282794974012447,"theta":-0.010742397817428797,"vega":0.02024182305497304,"rho":-0.009379356371991887,"breakevenPct":3.4655310762507696},{"delta":0.6,"premium":1.0104726634182097,"strike":19.944125628531577,"iv":0.3236365086160464,"gamma":0.21777016934886217,"theta":-0.010281175183560774,"vega":0.020886531341560592,"rho":-0.010225405398649287,"breakevenPct":2.252695069110132},{"delta":0.65,"premium":1.5544913419913422,"strike":20.557359307359306,"iv":0.3767978354978355,"gamma":0.191417316017316,"theta":-0.010935714285714286,"vega":0.019796103896103895,"rho":-0.011401479173101135,"breakevenPct":1.895364143686289},{"delta":0.7,"premium":2.1970779220779217,"strike":21.233766233766232,"iv":0.44681948051948045,"gamma":0.15624415584415588,"theta":-0.011828571428571428,"vega":0.018335064935064937,"rho":-0.012648043670382862,"breakevenPct":1.7207624590174904},{"delta":0.75,"premium":2.839664502164502,"strike":21.91017316017316,"iv":0.5168411255411255,"gamma":0.12107099567099568,"theta":-0.012721428571428571,"vega":0.016874025974025972,"rho":-0.01389460816766459,"breakevenPct":1.5461607743486914},{"delta":0.8,"premium":6.258956722908813,"strike":25.24899684895078,"iv":0.8884950765141206,"gamma":0.07002916484746988,"theta":-0.02066233948082741,"vega":0.015282927690079919,"rho":-0.017331425619697673,"breakevenPct":1.9615894370574656},{"delta":0.85,"premium":7.442056074766356,"strike":26.542056074766357,"iv":0.9379542056074767,"gamma":0.04620934579439252,"theta":-0.01789532710280374,"vega":0.01275981308411215,"rho":-0.019014100810219207,"breakevenPct":1.3939081053174989}]},"raw":{"call":[{"delta":0.1,"premium":0.284037933389198,"strike":29.901083811119946,"iv":1.0704543303708984,"gamma":0.03454231046392436,"theta":-0.019702965860988346,"vega":0.009339651643854545,"rho":0.001274733325987439,"breakevenPct":55.83439207284016},{"delta":0.15,"premium":0.375,"strike":27.634053359083126,"iv":1.0267496386550714,"gamma":0.04354719125607123,"theta":-0.022470989858921528,"vega":0.01265945299175959,"rho":0.0019610513923833664,"breakevenPct":44.60017222035686},{"delta":0.2,"premium":0.47043893650068463,"strike":26.391460118775676,"iv":0.9946538245101739,"gamma":0.07696194981827481,"theta":-0.02490158609919095,"vega":0.014917632884491206,"rho":0.002623211957427267,"breakevenPct":38.67784747174165},{"delta":0.25,"premium":0.4132830221812062,"strike":24.248113331795235,"iv":0.7425566331922082,"gamma":0.14471448173702905,"theta":-0.0196361313375575,"vega":0.01668905042825673,"rho":0.003374676949603533,"breakevenPct":27.317482467611974},{"delta":0.3,"premium":0.35612710786172785,"strike":22.104766544814794,"iv":0.4904594418742425,"gamma":0.2124670136557833,"theta":-0.01437067657592405,"vega":0.018460467972022256,"rho":0.004126141941779798,"breakevenPct":15.957117463482295},{"delta":0.35,"premium":0.31446157317631085,"strike":19.984696747961575,"iv":0.24537544976454,"gamma":0.2785916720615713,"theta":-0.009220655697742235,"vega":0.020179379157405523,"rho":0.004866824052253035,"breakevenPct":4.796893759101117},{"delta":0.4,"premium":1.1178823051936213,"strike":19.13451607916019,"iv":0.3829004366834366,"gamma":0.2559067865933099,"theta":-0.010368194461199815,"vega":0.019033776791045655,"rho":0.005019240060927691,"breakevenPct":4.555489852110531},{"delta":0.45,"premium":1.9213030372109305,"strike":18.284335410358803,"iv":0.520425423602333,"gamma":0.23322190112504854,"theta":-0.011515733224657395,"vega":0.01788817442468579,"rho":0.0051716560696023475,"breakevenPct":4.314085945119947},{"delta":0.5,"premium":2.72472376922824,"strike":17.434154741557418,"iv":0.6579504105212295,"gamma":0.21053701565678712,"theta":-0.012663271988114974,"vega":0.01674257205832592,"rho":0.005324072078277004,"breakevenPct":4.072682038129362},{"delta":0.55,"premium":3.5281445012455497,"strike":16.583974072756032,"iv":0.795475397440126,"gamma":0.1878521301885257,"theta":-0.013810810751572554,"vega":0.015596969691966056,"rho":0.005476488086951661,"breakevenPct":3.8312781311387774},{"delta":0.6,"premium":4.331565233262859,"strike":15.733793403954646,"iv":0.9330003843590223,"gamma":0.16516724472026434,"theta":-0.014958349515030132,"vega":0.01445136732560619,"rho":0.0056289040956263164,"breakevenPct":3.5898742241481925},{"delta":0.65,"premium":5.134985965280169,"strike":14.88361273515326,"iv":1.0705253712779188,"gamma":0.14248235925200292,"theta":-0.01610588827848771,"vega":0.013305764959246322,"rho":0.005781320104300974,"breakevenPct":3.3484703171576076},{"delta":0.7,"premium":5.938406697297477,"strike":14.033432066351875,"iv":1.208050358196815,"gamma":0.11979747378374156,"theta":-0.01725342704194529,"vega":0.012160162592886457,"rho":0.005933736112975629,"breakevenPct":3.107066410167023},{"delta":0.75,"premium":6.741827429314788,"strike":13.183251397550489,"iv":1.3455753451157118,"gamma":0.09711258831548011,"theta":-0.01840096580540287,"vega":0.011014560226526589,"rho":0.006086152121650286,"breakevenPct":2.8656625031764382},{"delta":0.8,"premium":7.545248161332099,"strike":12.333070728749101,"iv":1.4831003320346081,"gamma":0.0744277028472187,"theta":-0.019548504568860453,"vega":0.00986895786016672,"rho":0.006238568130324943,"breakevenPct":2.624258596185853},{"delta":0.85,"premium":8.348668893349407,"strike":11.482890059947717,"iv":1.6206253189535045,"gamma":0.05174281737895736,"theta":-0.020696043332318028,"vega":0.008723355493806857,"rho":0.006390984138999598,"breakevenPct":2.382854689195269},{"delta":0.9,"premium":9.152089625366717,"strike":10.632709391146332,"iv":1.7581503058724008,"gamma":0.029057931910695944,"theta":-0.02184358209577561,"vega":0.00757775312744699,"rho":0.006543400147674254,"breakevenPct":2.141450782204684}],"put":[{"delta":0.1,"premium":0.48386726746983527,"strike":12.177345349396706,"iv":1.5590809612471543,"gamma":0.020877207976274827,"theta":-0.02520477742433011,"vega":0.009533002926560757,"rho":-0.0019421169918577546,"breakevenPct":39.630985637961444},{"delta":0.15,"premium":0.375,"strike":15.56644341887522,"iv":0.8374024841636928,"gamma":0.055734452672581355,"theta":-0.0172779139908442,"vega":0.012567135703753785,"rho":-0.0026614822494221563,"breakevenPct":21.572310692435618},{"delta":0.2,"premium":0.375,"strike":17.05243317220466,"iv":0.5950672624084168,"gamma":0.09185399286186458,"theta":-0.014629668104466963,"vega":0.015146241741297044,"rho":-0.0034687067773009088,"breakevenPct":13.900706390270226},{"delta":0.25,"premium":0.43268086755156443,"strike":17.72184949058294,"iv":0.5040658285724369,"gamma":0.11317463208769807,"theta":-0.013509733620636946,"vega":0.01637357333544771,"rho":-0.004303062212047484,"breakevenPct":10.742547119094604},{"delta":0.3,"premium":0.5152225526753709,"strike":18.039317510289887,"iv":0.47829021143580963,"gamma":0.12811685169643577,"theta":-0.013048510986768921,"vega":0.017018281622035263,"rho":-0.005149111238704884,"breakevenPct":9.529711111953965},{"delta":0.35,"premium":0.5977642377991774,"strike":18.356785529996838,"iv":0.4525145942991824,"gamma":0.1430590713051735,"theta":-0.012587288352900896,"vega":0.01766298990862282,"rho":-0.0059951602653622845,"breakevenPct":8.316875104813327},{"delta":0.4,"premium":0.680305922922984,"strike":18.674253549703785,"iv":0.4267389771625552,"gamma":0.15800129091391124,"theta":-0.012126065719032872,"vega":0.018307698195210373,"rho":-0.006841209292019685,"breakevenPct":7.104039097672686},{"delta":0.45,"premium":0.7628476080467905,"strike":18.991721569410732,"iv":0.40096336002592803,"gamma":0.172943510522649,"theta":-0.011664843085164847,"vega":0.01895240648179793,"rho":-0.007687258318677085,"breakevenPct":5.891203090532048},{"delta":0.5,"premium":0.8453892931705969,"strike":19.30918958911768,"iv":0.3751877428893008,"gamma":0.1878857301313867,"theta":-0.011203620451296822,"vega":0.019597114768385483,"rho":-0.008533307345334485,"breakevenPct":4.678367083391409},{"delta":0.55,"premium":0.9279309782944035,"strike":19.62665760882463,"iv":0.34941212575267355,"gamma":0.20282794974012447,"theta":-0.010742397817428797,"vega":0.02024182305497304,"rho":-0.009379356371991887,"breakevenPct":3.4655310762507696},{"delta":0.6,"premium":1.0104726634182097,"strike":19.944125628531577,"iv":0.3236365086160464,"gamma":0.21777016934886217,"theta":-0.010281175183560774,"vega":0.020886531341560592,"rho":-0.010225405398649287,"breakevenPct":2.252695069110132},{"delta":0.65,"premium":1.5544913419913422,"strike":20.557359307359306,"iv":0.3767978354978355,"gamma":0.191417316017316,"theta":-0.010935714285714286,"vega":0.019796103896103895,"rho":-0.011401479173101135,"breakevenPct":1.895364143686289},{"delta":0.7,"premium":2.1970779220779217,"strike":21.233766233766232,"iv":0.44681948051948045,"gamma":0.15624415584415588,"theta":-0.011828571428571428,"vega":0.018335064935064937,"rho":-0.012648043670382862,"breakevenPct":1.7207624590174904},{"delta":0.75,"premium":2.839664502164502,"strike":21.91017316017316,"iv":0.5168411255411255,"gamma":0.12107099567099568,"theta":-0.012721428571428571,"vega":0.016874025974025972,"rho":-0.01389460816766459,"breakevenPct":1.5461607743486914},{"delta":0.8,"premium":6.258956722908813,"strike":25.24899684895078,"iv":0.8884950765141206,"gamma":0.07002916484746988,"theta":-0.02066233948082741,"vega":0.015282927690079919,"rho":-0.017331425619697673,"breakevenPct":1.9615894370574656},{"delta":0.85,"premium":7.442056074766356,"strike":26.542056074766357,"iv":0.9379542056074767,"gamma":0.04620934579439252,"theta":-0.01789532710280374,"vega":0.01275981308411215,"rho":-0.019014100810219207,"breakevenPct":1.3939081053174989}]}},"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"}}