{"symbol":"NLY","url":"https://intraalpha.com/companies/NLY","capturedAt":"2026-10-21T17:49:04.153Z","state":"ready","quote":{"symbol":"NLY","last_price":18.185,"prev_close":18.29,"regular_close":18.185,"change":-0.105,"change_pct":-0.5741,"regular_change":-0.105,"regular_change_pct":-0.5741,"extended_change":0,"extended_change_pct":0,"bid":18.18,"ask":18.19,"bid_size":3300,"ask_size":700,"volume":8240495,"vwap":18.210335,"open":18.5,"high":18.52,"low":18.01,"close":18.185,"trade_count":43908,"last_trade_at":"2026-10-21T17:48:54.458272103Z","last_quote_at":"2026-10-21T17:49:01.628018028Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"NLY","fetched_at":"2026-10-21T17:49:02.522385+00:00","name":"Annaly Capital Management, Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Annaly Capital Management, Inc., a diversified capital manager, invests in and finances residential and commercial assets. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13785437000,"ebitda":null,"pe_ratio":4.344,"peg_ratio":32.03,"book_value":20.15,"dividend_per_share":2.85,"dividend_yield":0.161,"eps":4.21,"revenue_ttm":3254558000,"gross_profit_ttm":3188554000,"profit_margin":0.907,"operating_margin_ttm":0.916,"return_on_assets_ttm":0.0233,"return_on_equity_ttm":0.196,"quarterly_earnings_growth":34.26,"quarterly_revenue_growth":4.794,"analyst_target_price":22.64,"analyst_number":4,"beta":1.278,"fifty_two_week_high":23.03,"fifty_two_week_low":17.7,"fifty_day_ma":21.11,"two_hundred_day_ma":22.14,"shares_outstanding":753714000,"forward_pe":6.54,"price_to_sales":4.236,"price_to_book":1.049,"ev_to_revenue":17.5,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:02.522385+00:00"},"optionObservedAt":"2026-10-21T17:42:42.046Z","bars":[{"c":18.19,"h":18.23,"l":18.19,"n":13,"o":18.2,"t":"2026-10-14T11:00:00Z","v":4166,"vw":18.217523},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-14T11:30:00Z","v":140,"vw":18.2},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-14T11:50:00Z","v":104,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-14T11:55:00Z","v":155,"vw":18.24},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-14T12:00:00Z","v":1504,"vw":18.23},{"c":18.2344,"h":18.2353,"l":18.2344,"n":4,"o":18.2353,"t":"2026-10-14T12:05:00Z","v":416,"vw":18.235052},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-14T12:10:00Z","v":155,"vw":18.24},{"c":18.23,"h":18.23,"l":18.23,"n":32,"o":18.23,"t":"2026-10-14T12:15:00Z","v":3872,"vw":18.23},{"c":18.23,"h":18.23,"l":18.21,"n":13,"o":18.21,"t":"2026-10-14T12:20:00Z","v":2205,"vw":18.212237},{"c":18.22,"h":18.23,"l":18.22,"n":9,"o":18.23,"t":"2026-10-14T12:25:00Z","v":2425,"vw":18.223944},{"c":18,"h":18.18,"l":18,"n":67,"o":18.18,"t":"2026-10-14T12:30:00Z","v":34244,"vw":18.127427},{"c":17.97,"h":18.0615,"l":17.95,"n":14,"o":18,"t":"2026-10-14T12:35:00Z","v":2761,"vw":18.000941},{"c":17.92,"h":17.95,"l":17.92,"n":15,"o":17.95,"t":"2026-10-14T12:40:00Z","v":1769,"vw":17.928187},{"c":17.96,"h":17.96,"l":17.9369,"n":33,"o":17.94,"t":"2026-10-14T12:45:00Z","v":6413,"vw":17.9501},{"c":17.94,"h":17.97,"l":17.93,"n":27,"o":17.97,"t":"2026-10-14T12:50:00Z","v":3152,"vw":17.934227},{"c":17.9589,"h":17.97,"l":17.92,"n":10,"o":17.97,"t":"2026-10-14T12:55:00Z","v":4128,"vw":17.953191},{"c":17.94,"h":17.97,"l":17.89,"n":9,"o":17.89,"t":"2026-10-14T13:00:00Z","v":924,"vw":17.952069},{"c":17.95,"h":17.96,"l":17.95,"n":6,"o":17.96,"t":"2026-10-14T13:05:00Z","v":385,"vw":17.953145},{"c":17.9462,"h":17.9938,"l":17.9462,"n":4,"o":17.99,"t":"2026-10-14T13:10:00Z","v":1653,"vw":17.978963},{"c":17.98,"h":17.98,"l":17.94,"n":13,"o":17.946,"t":"2026-10-14T13:15:00Z","v":3652,"vw":17.96133},{"c":17.97,"h":17.97,"l":17.96,"n":7,"o":17.9646,"t":"2026-10-14T13:20:00Z","v":804,"vw":17.965289},{"c":17.95,"h":17.95,"l":17.94,"n":8,"o":17.94,"t":"2026-10-14T13:25:00Z","v":923,"vw":17.944444},{"c":17.925,"h":18,"l":17.85,"n":1021,"o":17.96,"t":"2026-10-14T13:30:00Z","v":286305,"vw":17.937493},{"c":17.875,"h":17.9499,"l":17.865,"n":707,"o":17.925,"t":"2026-10-14T13:35:00Z","v":177036,"vw":17.90405},{"c":17.885,"h":17.9,"l":17.85,"n":719,"o":17.87,"t":"2026-10-14T13:40:00Z","v":104077,"vw":17.873094},{"c":17.915,"h":17.925,"l":17.88,"n":785,"o":17.89,"t":"2026-10-14T13:45:00Z","v":129092,"vw":17.901897},{"c":17.95,"h":17.97,"l":17.915,"n":613,"o":17.915,"t":"2026-10-14T13:50:00Z","v":90367,"vw":17.940086},{"c":17.915,"h":17.965,"l":17.91,"n":464,"o":17.95,"t":"2026-10-14T13:55:00Z","v":64137,"vw":17.937807},{"c":17.935,"h":17.965,"l":17.91,"n":1088,"o":17.915,"t":"2026-10-14T14:00:00Z","v":246686,"vw":17.941072},{"c":17.98,"h":17.98,"l":17.92,"n":754,"o":17.935,"t":"2026-10-14T14:05:00Z","v":173446,"vw":17.94435},{"c":17.945,"h":17.99,"l":17.945,"n":397,"o":17.98,"t":"2026-10-14T14:10:00Z","v":54365,"vw":17.965563},{"c":17.975,"h":17.975,"l":17.93,"n":469,"o":17.945,"t":"2026-10-14T14:15:00Z","v":75229,"vw":17.952801},{"c":17.965,"h":17.98,"l":17.96,"n":450,"o":17.975,"t":"2026-10-14T14:20:00Z","v":72828,"vw":17.969017},{"c":17.99,"h":18,"l":17.9637,"n":565,"o":17.965,"t":"2026-10-14T14:25:00Z","v":78659,"vw":17.98211},{"c":18.0401,"h":18.06,"l":17.99,"n":702,"o":17.99,"t":"2026-10-14T14:30:00Z","v":124706,"vw":18.012419},{"c":18.025,"h":18.09,"l":18.02,"n":687,"o":18.04,"t":"2026-10-14T14:35:00Z","v":115733,"vw":18.055199},{"c":18.07,"h":18.09,"l":18.02,"n":512,"o":18.025,"t":"2026-10-14T14:40:00Z","v":78506,"vw":18.050383},{"c":18.07,"h":18.075,"l":18.05,"n":431,"o":18.07,"t":"2026-10-14T14:45:00Z","v":64612,"vw":18.062857},{"c":18.045,"h":18.075,"l":18.04,"n":734,"o":18.065,"t":"2026-10-14T14:50:00Z","v":154906,"vw":18.059589},{"c":18.045,"h":18.06,"l":18.04,"n":348,"o":18.05,"t":"2026-10-14T14:55:00Z","v":51264,"vw":18.052576},{"c":18.05,"h":18.06,"l":18.04,"n":515,"o":18.045,"t":"2026-10-14T15:00:00Z","v":70314,"vw":18.047698},{"c":18.05,"h":18.06,"l":18.03,"n":476,"o":18.05,"t":"2026-10-14T15:05:00Z","v":57140,"vw":18.045806},{"c":18.07,"h":18.075,"l":18.045,"n":489,"o":18.045,"t":"2026-10-14T15:10:00Z","v":51891,"vw":18.060141},{"c":18.09,"h":18.095,"l":18.065,"n":499,"o":18.065,"t":"2026-10-14T15:15:00Z","v":95705,"vw":18.080337},{"c":18.105,"h":18.12,"l":18.08,"n":508,"o":18.095,"t":"2026-10-14T15:20:00Z","v":109104,"vw":18.099114},{"c":18.11,"h":18.12,"l":18.1,"n":429,"o":18.1001,"t":"2026-10-14T15:25:00Z","v":54220,"vw":18.108026},{"c":18.135,"h":18.15,"l":18.105,"n":632,"o":18.11,"t":"2026-10-14T15:30:00Z","v":107453,"vw":18.130699},{"c":18.17,"h":18.18,"l":18.13,"n":656,"o":18.14,"t":"2026-10-14T15:35:00Z","v":174580,"vw":18.156941},{"c":18.125,"h":18.17,"l":18.11,"n":585,"o":18.17,"t":"2026-10-14T15:40:00Z","v":120948,"vw":18.140569},{"c":18.135,"h":18.14,"l":18.11,"n":659,"o":18.125,"t":"2026-10-14T15:45:00Z","v":126264,"vw":18.121556},{"c":18.165,"h":18.17,"l":18.13,"n":588,"o":18.1301,"t":"2026-10-14T15:50:00Z","v":83943,"vw":18.151998},{"c":18.15,"h":18.17,"l":18.14,"n":403,"o":18.165,"t":"2026-10-14T15:55:00Z","v":69080,"vw":18.154559},{"c":18.16,"h":18.16,"l":18.13,"n":695,"o":18.14,"t":"2026-10-14T16:00:00Z","v":123268,"vw":18.145256},{"c":18.145,"h":18.175,"l":18.145,"n":551,"o":18.155,"t":"2026-10-14T16:05:00Z","v":99744,"vw":18.162067},{"c":18.155,"h":18.16,"l":18.14,"n":465,"o":18.145,"t":"2026-10-14T16:10:00Z","v":54901,"vw":18.151821},{"c":18.09,"h":18.16,"l":18.075,"n":774,"o":18.15,"t":"2026-10-14T16:15:00Z","v":150727,"vw":18.121537},{"c":18.15,"h":18.15,"l":18.085,"n":777,"o":18.09,"t":"2026-10-14T16:20:00Z","v":132993,"vw":18.124348},{"c":18.1216,"h":18.16,"l":18.1216,"n":581,"o":18.15,"t":"2026-10-14T16:25:00Z","v":129057,"vw":18.139198},{"c":18.12,"h":18.14,"l":18.11,"n":468,"o":18.12,"t":"2026-10-14T16:30:00Z","v":74156,"vw":18.123423},{"c":18.145,"h":18.155,"l":18.12,"n":478,"o":18.125,"t":"2026-10-14T16:35:00Z","v":66385,"vw":18.132343},{"c":18.135,"h":18.15,"l":18.12,"n":402,"o":18.14,"t":"2026-10-14T16:40:00Z","v":55742,"vw":18.136358},{"c":18.1,"h":18.135,"l":18.09,"n":539,"o":18.135,"t":"2026-10-14T16:45:00Z","v":81642,"vw":18.110843},{"c":18.075,"h":18.11,"l":18.075,"n":317,"o":18.1,"t":"2026-10-14T16:50:00Z","v":39481,"vw":18.091108},{"c":18.065,"h":18.08,"l":18.055,"n":428,"o":18.07,"t":"2026-10-14T16:55:00Z","v":59156,"vw":18.063344},{"c":18.065,"h":18.09,"l":18.06,"n":410,"o":18.065,"t":"2026-10-14T17:00:00Z","v":49003,"vw":18.07054},{"c":18.085,"h":18.09,"l":18.055,"n":446,"o":18.065,"t":"2026-10-14T17:05:00Z","v":53678,"vw":18.068755},{"c":18.105,"h":18.125,"l":18.085,"n":417,"o":18.085,"t":"2026-10-14T17:10:00Z","v":52916,"vw":18.104428},{"c":18.1055,"h":18.11,"l":18.092,"n":375,"o":18.105,"t":"2026-10-14T17:15:00Z","v":42800,"vw":18.09981},{"c":18.105,"h":18.13,"l":18.08,"n":463,"o":18.105,"t":"2026-10-14T17:20:00Z","v":63934,"vw":18.109787},{"c":18.105,"h":18.12,"l":18.1,"n":431,"o":18.105,"t":"2026-10-14T17:25:00Z","v":52876,"vw":18.111399},{"c":18.11,"h":18.11,"l":18.1,"n":436,"o":18.105,"t":"2026-10-14T17:30:00Z","v":106138,"vw":18.103875},{"c":18.095,"h":18.12,"l":18.0942,"n":477,"o":18.105,"t":"2026-10-14T17:35:00Z","v":81690,"vw":18.104198},{"c":18.1,"h":18.1,"l":18.075,"n":399,"o":18.095,"t":"2026-10-14T17:40:00Z","v":46305,"vw":18.087207},{"c":18.07,"h":18.1,"l":18.055,"n":574,"o":18.1,"t":"2026-10-14T17:45:00Z","v":77050,"vw":18.073235},{"c":18.08,"h":18.085,"l":18.05,"n":477,"o":18.06,"t":"2026-10-14T17:50:00Z","v":71109,"vw":18.070498},{"c":18.105,"h":18.11,"l":18.08,"n":477,"o":18.09,"t":"2026-10-14T17:55:00Z","v":118308,"vw":18.090289},{"c":18.105,"h":18.12,"l":18.095,"n":627,"o":18.105,"t":"2026-10-14T18:00:00Z","v":158762,"vw":18.107484},{"c":18.095,"h":18.12,"l":18.075,"n":587,"o":18.11,"t":"2026-10-14T18:05:00Z","v":197289,"vw":18.104399},{"c":18.1048,"h":18.11,"l":18.07,"n":578,"o":18.1,"t":"2026-10-14T18:10:00Z","v":173697,"vw":18.096461},{"c":18.115,"h":18.12,"l":18.09,"n":478,"o":18.1091,"t":"2026-10-14T18:15:00Z","v":95345,"vw":18.104146},{"c":18.105,"h":18.14,"l":18.105,"n":439,"o":18.115,"t":"2026-10-14T18:20:00Z","v":86078,"vw":18.120578},{"c":18.1299,"h":18.135,"l":18.0924,"n":482,"o":18.11,"t":"2026-10-14T18:25:00Z","v":83001,"vw":18.113714},{"c":18.115,"h":18.125,"l":18.1,"n":472,"o":18.125,"t":"2026-10-14T18:30:00Z","v":63658,"vw":18.111137},{"c":18.115,"h":18.13,"l":18.11,"n":328,"o":18.115,"t":"2026-10-14T18:35:00Z","v":76053,"vw":18.117998},{"c":18.075,"h":18.11,"l":18.07,"n":443,"o":18.11,"t":"2026-10-14T18:40:00Z","v":58091,"vw":18.093133},{"c":18.08,"h":18.08,"l":18.055,"n":654,"o":18.075,"t":"2026-10-14T18:45:00Z","v":106136,"vw":18.068846},{"c":18.075,"h":18.095,"l":18.07,"n":531,"o":18.08,"t":"2026-10-14T18:50:00Z","v":91576,"vw":18.084277},{"c":18.095,"h":18.1,"l":18.07,"n":579,"o":18.075,"t":"2026-10-14T18:55:00Z","v":201856,"vw":18.081166},{"c":18.105,"h":18.12,"l":18.09,"n":606,"o":18.09,"t":"2026-10-14T19:00:00Z","v":117044,"vw":18.105051},{"c":18.1202,"h":18.14,"l":18.105,"n":620,"o":18.105,"t":"2026-10-14T19:05:00Z","v":274275,"vw":18.122934},{"c":18.105,"h":18.13,"l":18.1,"n":758,"o":18.13,"t":"2026-10-14T19:10:00Z","v":147387,"vw":18.117294},{"c":18.135,"h":18.135,"l":18.1,"n":629,"o":18.105,"t":"2026-10-14T19:15:00Z","v":68005,"vw":18.112729},{"c":18.12,"h":18.15,"l":18.11,"n":733,"o":18.14,"t":"2026-10-14T19:20:00Z","v":113406,"vw":18.127157},{"c":18.11,"h":18.13,"l":18.095,"n":649,"o":18.12,"t":"2026-10-14T19:25:00Z","v":112385,"vw":18.113733},{"c":18.12,"h":18.15,"l":18.1,"n":889,"o":18.11,"t":"2026-10-14T19:30:00Z","v":137934,"vw":18.128669},{"c":18.15,"h":18.15,"l":18.115,"n":1075,"o":18.125,"t":"2026-10-14T19:35:00Z","v":150088,"vw":18.129276},{"c":18.135,"h":18.155,"l":18.12,"n":995,"o":18.15,"t":"2026-10-14T19:40:00Z","v":156369,"vw":18.139681},{"c":18.13,"h":18.14,"l":18.09,"n":1287,"o":18.135,"t":"2026-10-14T19:45:00Z","v":261182,"vw":18.113599},{"c":18.135,"h":18.16,"l":18.12,"n":1355,"o":18.13,"t":"2026-10-14T19:50:00Z","v":193047,"vw":18.144257},{"c":18.175,"h":18.18,"l":18.115,"n":4155,"o":18.135,"t":"2026-10-14T19:55:00Z","v":719818,"vw":18.147843},{"c":18.155,"h":18.175,"l":18.155,"n":77,"o":18.17,"t":"2026-10-14T20:00:00Z","v":1239694,"vw":18.160107},{"c":18.15,"h":18.16,"l":18.15,"n":6,"o":18.16,"t":"2026-10-14T20:05:00Z","v":6221,"vw":18.151682},{"c":18.1934,"h":18.1934,"l":18.1934,"n":1,"o":18.1934,"t":"2026-10-14T20:15:00Z","v":100,"vw":18.1934},{"c":18.1884,"h":18.1884,"l":18.1884,"n":1,"o":18.1884,"t":"2026-10-14T20:30:00Z","v":1000,"vw":18.1884},{"c":18.1823,"h":18.1823,"l":18.1823,"n":1,"o":18.1823,"t":"2026-10-14T20:45:00Z","v":125,"vw":18.1823},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-14T21:15:00Z","v":225,"vw":18.16},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-14T21:55:00Z","v":200,"vw":18.17},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-14T22:40:00Z","v":250,"vw":18.16},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-14T22:45:00Z","v":100,"vw":18.16},{"c":18.1698,"h":18.1698,"l":18.1698,"n":1,"o":18.1698,"t":"2026-10-14T23:10:00Z","v":300,"vw":18.1698},{"c":18.1615,"h":18.1615,"l":18.1615,"n":1,"o":18.1615,"t":"2026-10-14T23:15:00Z","v":2800,"vw":18.1615},{"c":18.13,"h":18.16,"l":18.13,"n":12,"o":18.16,"t":"2026-10-14T23:20:00Z","v":639,"vw":18.14},{"c":18.1665,"h":18.1665,"l":18.1665,"n":1,"o":18.1665,"t":"2026-10-14T23:25:00Z","v":300,"vw":18.1665},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-14T23:30:00Z","v":300,"vw":18.12},{"c":18.1152,"h":18.1152,"l":18.1152,"n":1,"o":18.1152,"t":"2026-10-14T23:40:00Z","v":109,"vw":18.1152},{"c":18.1138,"h":18.1138,"l":18.1138,"n":1,"o":18.1138,"t":"2026-10-14T23:50:00Z","v":500,"vw":18.1138},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-14T23:55:00Z","v":201,"vw":18.11},{"c":18.26,"h":18.26,"l":18.15,"n":26,"o":18.15,"t":"2026-10-15T08:00:00Z","v":2945,"vw":18.211371},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-15T08:25:00Z","v":500,"vw":18.31},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-15T08:45:00Z","v":200,"vw":18.33},{"c":18.315,"h":18.33,"l":18.315,"n":3,"o":18.33,"t":"2026-10-15T08:50:00Z","v":1017,"vw":18.32323},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-15T09:30:00Z","v":404,"vw":18.36},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-15T09:40:00Z","v":100,"vw":18.29},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-15T10:40:00Z","v":235,"vw":18.31},{"c":18.3036,"h":18.36,"l":18.3,"n":20,"o":18.31,"t":"2026-10-15T11:00:00Z","v":5344,"vw":18.334992},{"c":18.31,"h":18.32,"l":18.31,"n":6,"o":18.32,"t":"2026-10-15T11:05:00Z","v":3583,"vw":18.315714},{"c":18.3108,"h":18.3108,"l":18.3108,"n":1,"o":18.3108,"t":"2026-10-15T11:10:00Z","v":300,"vw":18.3108},{"c":18.33,"h":18.33,"l":18.32,"n":8,"o":18.33,"t":"2026-10-15T11:15:00Z","v":2252,"vw":18.325317},{"c":18.31,"h":18.31,"l":18.31,"n":8,"o":18.31,"t":"2026-10-15T11:20:00Z","v":758,"vw":18.31},{"c":18.36,"h":18.36,"l":18.36,"n":6,"o":18.36,"t":"2026-10-15T12:05:00Z","v":1749,"vw":18.36},{"c":18.37,"h":18.37,"l":18.37,"n":3,"o":18.37,"t":"2026-10-15T12:10:00Z","v":227,"vw":18.37},{"c":18.34,"h":18.34,"l":18.34,"n":4,"o":18.34,"t":"2026-10-15T12:15:00Z","v":209,"vw":18.34},{"c":18.33,"h":18.34,"l":18.33,"n":9,"o":18.34,"t":"2026-10-15T12:20:00Z","v":2410,"vw":18.337916},{"c":18.36,"h":18.36,"l":18.36,"n":4,"o":18.36,"t":"2026-10-15T12:25:00Z","v":500,"vw":18.36},{"c":18.3,"h":18.3274,"l":18.3,"n":9,"o":18.32,"t":"2026-10-15T12:30:00Z","v":4171,"vw":18.321133},{"c":18.3506,"h":18.3506,"l":18.3,"n":3,"o":18.3,"t":"2026-10-15T12:35:00Z","v":1213,"vw":18.312577},{"c":18.36,"h":18.39,"l":18.36,"n":8,"o":18.36,"t":"2026-10-15T12:40:00Z","v":2046,"vw":18.3675},{"c":18.36,"h":18.41,"l":18.32,"n":10,"o":18.32,"t":"2026-10-15T12:45:00Z","v":969,"vw":18.369577},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-15T12:50:00Z","v":1073,"vw":18.4},{"c":18.4433,"h":18.4433,"l":18.36,"n":8,"o":18.36,"t":"2026-10-15T12:55:00Z","v":6496,"vw":18.437573},{"c":18.405,"h":18.45,"l":18.4,"n":12,"o":18.41,"t":"2026-10-15T13:00:00Z","v":5248,"vw":18.423721},{"c":18.4,"h":18.4,"l":18.4,"n":10,"o":18.4,"t":"2026-10-15T13:05:00Z","v":952,"vw":18.4},{"c":18.35,"h":18.37,"l":18.35,"n":15,"o":18.37,"t":"2026-10-15T13:15:00Z","v":8349,"vw":18.365045},{"c":18.3983,"h":18.4103,"l":18.35,"n":19,"o":18.36,"t":"2026-10-15T13:20:00Z","v":11600,"vw":18.393233},{"c":18.28,"h":18.36,"l":18.28,"n":9,"o":18.36,"t":"2026-10-15T13:25:00Z","v":1564,"vw":18.354374},{"c":18.47,"h":18.54,"l":18.34,"n":1806,"o":18.44,"t":"2026-10-15T13:30:00Z","v":439715,"vw":18.441965},{"c":18.48,"h":18.56,"l":18.46,"n":1152,"o":18.47,"t":"2026-10-15T13:35:00Z","v":172084,"vw":18.51207},{"c":18.35,"h":18.49,"l":18.35,"n":839,"o":18.485,"t":"2026-10-15T13:40:00Z","v":160895,"vw":18.439355},{"c":18.5499,"h":18.55,"l":18.345,"n":968,"o":18.35,"t":"2026-10-15T13:45:00Z","v":170408,"vw":18.484886},{"c":18.615,"h":18.64,"l":18.55,"n":954,"o":18.55,"t":"2026-10-15T13:50:00Z","v":196215,"vw":18.600083},{"c":18.615,"h":18.675,"l":18.615,"n":721,"o":18.62,"t":"2026-10-15T13:55:00Z","v":144780,"vw":18.642484},{"c":18.67,"h":18.6999,"l":18.58,"n":657,"o":18.61,"t":"2026-10-15T14:00:00Z","v":95485,"vw":18.656974},{"c":18.645,"h":18.71,"l":18.625,"n":654,"o":18.67,"t":"2026-10-15T14:05:00Z","v":107945,"vw":18.675941},{"c":18.635,"h":18.66,"l":18.58,"n":783,"o":18.65,"t":"2026-10-15T14:10:00Z","v":108972,"vw":18.630101},{"c":18.625,"h":18.65,"l":18.62,"n":501,"o":18.64,"t":"2026-10-15T14:15:00Z","v":71934,"vw":18.639422},{"c":18.6351,"h":18.67,"l":18.61,"n":586,"o":18.62,"t":"2026-10-15T14:20:00Z","v":138118,"vw":18.6414},{"c":18.635,"h":18.645,"l":18.62,"n":422,"o":18.635,"t":"2026-10-15T14:25:00Z","v":60229,"vw":18.634801},{"c":18.655,"h":18.68,"l":18.64,"n":620,"o":18.64,"t":"2026-10-15T14:30:00Z","v":108148,"vw":18.661452},{"c":18.665,"h":18.7,"l":18.65,"n":613,"o":18.655,"t":"2026-10-15T14:35:00Z","v":108641,"vw":18.675466},{"c":18.66,"h":18.685,"l":18.65,"n":510,"o":18.67,"t":"2026-10-15T14:40:00Z","v":91441,"vw":18.667741},{"c":18.655,"h":18.655,"l":18.61,"n":480,"o":18.655,"t":"2026-10-15T14:45:00Z","v":66386,"vw":18.631469},{"c":18.665,"h":18.665,"l":18.645,"n":363,"o":18.655,"t":"2026-10-15T14:50:00Z","v":45158,"vw":18.654148},{"c":18.635,"h":18.67,"l":18.615,"n":573,"o":18.665,"t":"2026-10-15T14:55:00Z","v":125306,"vw":18.644784},{"c":18.635,"h":18.67,"l":18.63,"n":542,"o":18.63,"t":"2026-10-15T15:00:00Z","v":104606,"vw":18.649844},{"c":18.64,"h":18.645,"l":18.6005,"n":675,"o":18.635,"t":"2026-10-15T15:05:00Z","v":181953,"vw":18.623171},{"c":18.645,"h":18.6572,"l":18.63,"n":357,"o":18.635,"t":"2026-10-15T15:10:00Z","v":53861,"vw":18.648147},{"c":18.601,"h":18.645,"l":18.6,"n":433,"o":18.645,"t":"2026-10-15T15:15:00Z","v":50900,"vw":18.626233},{"c":18.603617,"h":18.62,"l":18.595,"n":408,"o":18.605,"t":"2026-10-15T15:20:00Z","v":54280,"vw":18.60246},{"c":18.625,"h":18.635,"l":18.605,"n":524,"o":18.605,"t":"2026-10-15T15:25:00Z","v":71300,"vw":18.624327},{"c":18.6186,"h":18.64,"l":18.6102,"n":382,"o":18.625,"t":"2026-10-15T15:30:00Z","v":85609,"vw":18.625257},{"c":18.6,"h":18.63,"l":18.585,"n":306,"o":18.615,"t":"2026-10-15T15:35:00Z","v":45091,"vw":18.611323},{"c":18.5759,"h":18.615,"l":18.56,"n":437,"o":18.605,"t":"2026-10-15T15:40:00Z","v":68327,"vw":18.584818},{"c":18.575,"h":18.595,"l":18.575,"n":373,"o":18.575,"t":"2026-10-15T15:45:00Z","v":54192,"vw":18.586834},{"c":18.56,"h":18.605,"l":18.56,"n":532,"o":18.5751,"t":"2026-10-15T15:50:00Z","v":120797,"vw":18.579639},{"c":18.515,"h":18.567167,"l":18.51,"n":453,"o":18.555,"t":"2026-10-15T15:55:00Z","v":78269,"vw":18.544622},{"c":18.51,"h":18.515,"l":18.48,"n":493,"o":18.515,"t":"2026-10-15T16:00:00Z","v":93822,"vw":18.495458},{"c":18.515,"h":18.52,"l":18.4801,"n":356,"o":18.51,"t":"2026-10-15T16:05:00Z","v":53236,"vw":18.501491},{"c":18.505,"h":18.535,"l":18.49,"n":420,"o":18.52,"t":"2026-10-15T16:10:00Z","v":70979,"vw":18.512363},{"c":18.54,"h":18.55,"l":18.505,"n":314,"o":18.505,"t":"2026-10-15T16:15:00Z","v":40125,"vw":18.528018},{"c":18.55,"h":18.56,"l":18.54,"n":380,"o":18.54,"t":"2026-10-15T16:20:00Z","v":62817,"vw":18.548561},{"c":18.575,"h":18.58,"l":18.55,"n":307,"o":18.555,"t":"2026-10-15T16:25:00Z","v":43490,"vw":18.563929},{"c":18.595,"h":18.62,"l":18.57,"n":465,"o":18.57,"t":"2026-10-15T16:30:00Z","v":90776,"vw":18.60172},{"c":18.5907,"h":18.6151,"l":18.59,"n":304,"o":18.595,"t":"2026-10-15T16:35:00Z","v":47370,"vw":18.602641},{"c":18.605,"h":18.61,"l":18.59,"n":273,"o":18.6,"t":"2026-10-15T16:40:00Z","v":32500,"vw":18.602786},{"c":18.605,"h":18.625,"l":18.6,"n":312,"o":18.605,"t":"2026-10-15T16:45:00Z","v":43696,"vw":18.613171},{"c":18.609,"h":18.615,"l":18.59,"n":423,"o":18.6,"t":"2026-10-15T16:50:00Z","v":92962,"vw":18.60382},{"c":18.605,"h":18.61,"l":18.6,"n":209,"o":18.605,"t":"2026-10-15T16:55:00Z","v":16117,"vw":18.604688},{"c":18.605,"h":18.62,"l":18.6,"n":383,"o":18.61,"t":"2026-10-15T17:00:00Z","v":55763,"vw":18.609291},{"c":18.595,"h":18.608,"l":18.59,"n":257,"o":18.605,"t":"2026-10-15T17:05:00Z","v":27476,"vw":18.598941},{"c":18.605,"h":18.615,"l":18.59,"n":438,"o":18.594157,"t":"2026-10-15T17:10:00Z","v":83944,"vw":18.605517},{"c":18.575717,"h":18.6097,"l":18.575,"n":269,"o":18.6097,"t":"2026-10-15T17:15:00Z","v":22584,"vw":18.58707},{"c":18.565,"h":18.5857,"l":18.565,"n":348,"o":18.575,"t":"2026-10-15T17:20:00Z","v":53044,"vw":18.578799},{"c":18.575,"h":18.575,"l":18.5624,"n":333,"o":18.565,"t":"2026-10-15T17:25:00Z","v":43736,"vw":18.568053},{"c":18.575,"h":18.585,"l":18.565,"n":383,"o":18.575,"t":"2026-10-15T17:30:00Z","v":56749,"vw":18.577094},{"c":18.585,"h":18.585,"l":18.56,"n":356,"o":18.575,"t":"2026-10-15T17:35:00Z","v":67028,"vw":18.569547},{"c":18.595,"h":18.6,"l":18.58,"n":432,"o":18.585,"t":"2026-10-15T17:40:00Z","v":104130,"vw":18.590406},{"c":18.595,"h":18.62,"l":18.59,"n":485,"o":18.595,"t":"2026-10-15T17:45:00Z","v":105155,"vw":18.60181},{"c":18.59,"h":18.605,"l":18.58,"n":392,"o":18.59,"t":"2026-10-15T17:50:00Z","v":42995,"vw":18.592393},{"c":18.59,"h":18.605,"l":18.585,"n":442,"o":18.5901,"t":"2026-10-15T17:55:00Z","v":67094,"vw":18.595705},{"c":18.585,"h":18.6099,"l":18.58,"n":614,"o":18.595,"t":"2026-10-15T18:00:00Z","v":123949,"vw":18.592397},{"c":18.585,"h":18.6,"l":18.575,"n":493,"o":18.59,"t":"2026-10-15T18:05:00Z","v":95573,"vw":18.588519},{"c":18.56,"h":18.585,"l":18.55,"n":502,"o":18.585,"t":"2026-10-15T18:10:00Z","v":109991,"vw":18.568725},{"c":18.535,"h":18.575,"l":18.5301,"n":606,"o":18.56,"t":"2026-10-15T18:15:00Z","v":110858,"vw":18.563105},{"c":18.555,"h":18.555,"l":18.535,"n":501,"o":18.535,"t":"2026-10-15T18:20:00Z","v":86155,"vw":18.549457},{"c":18.575,"h":18.58,"l":18.555,"n":469,"o":18.555,"t":"2026-10-15T18:25:00Z","v":63991,"vw":18.561344},{"c":18.58,"h":18.59,"l":18.57,"n":409,"o":18.575,"t":"2026-10-15T18:30:00Z","v":71992,"vw":18.57845},{"c":18.555,"h":18.58,"l":18.54,"n":483,"o":18.58,"t":"2026-10-15T18:35:00Z","v":66824,"vw":18.555835},{"c":18.55,"h":18.57,"l":18.5404,"n":527,"o":18.56,"t":"2026-10-15T18:40:00Z","v":95598,"vw":18.554987},{"c":18.555,"h":18.5699,"l":18.55,"n":601,"o":18.5501,"t":"2026-10-15T18:45:00Z","v":148344,"vw":18.558124},{"c":18.54,"h":18.56,"l":18.54,"n":415,"o":18.555,"t":"2026-10-15T18:50:00Z","v":42088,"vw":18.550487},{"c":18.535,"h":18.55,"l":18.5201,"n":659,"o":18.545,"t":"2026-10-15T18:55:00Z","v":97923,"vw":18.535908},{"c":18.5405,"h":18.57,"l":18.53,"n":648,"o":18.53,"t":"2026-10-15T19:00:00Z","v":104645,"vw":18.55054},{"c":18.53,"h":18.55,"l":18.53,"n":770,"o":18.54,"t":"2026-10-15T19:05:00Z","v":166288,"vw":18.536359},{"c":18.555,"h":18.565,"l":18.534152,"n":527,"o":18.535,"t":"2026-10-15T19:10:00Z","v":74255,"vw":18.550044},{"c":18.525,"h":18.565,"l":18.525,"n":547,"o":18.56,"t":"2026-10-15T19:15:00Z","v":68560,"vw":18.551997},{"c":18.495,"h":18.54,"l":18.495,"n":651,"o":18.525,"t":"2026-10-15T19:20:00Z","v":74936,"vw":18.518835},{"c":18.495,"h":18.505,"l":18.49,"n":669,"o":18.49,"t":"2026-10-15T19:25:00Z","v":81265,"vw":18.495324},{"c":18.4899,"h":18.515,"l":18.48,"n":624,"o":18.495,"t":"2026-10-15T19:30:00Z","v":116188,"vw":18.502628},{"c":18.45,"h":18.485,"l":18.445,"n":701,"o":18.485,"t":"2026-10-15T19:35:00Z","v":131559,"vw":18.462812},{"c":18.445,"h":18.4553,"l":18.414,"n":1005,"o":18.4539,"t":"2026-10-15T19:40:00Z","v":229205,"vw":18.437827},{"c":18.4395,"h":18.4499,"l":18.42,"n":802,"o":18.445,"t":"2026-10-15T19:45:00Z","v":144829,"vw":18.430697},{"c":18.435,"h":18.465,"l":18.415,"n":1428,"o":18.435,"t":"2026-10-15T19:50:00Z","v":289027,"vw":18.436345},{"c":18.43,"h":18.46,"l":18.42,"n":3626,"o":18.435,"t":"2026-10-15T19:55:00Z","v":878546,"vw":18.44048},{"c":18.48,"h":18.485,"l":18.43,"n":82,"o":18.44,"t":"2026-10-15T20:00:00Z","v":1830015,"vw":18.430078},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-15T20:10:00Z","v":120,"vw":18.61},{"c":18.51,"h":18.52,"l":18.51,"n":3,"o":18.52,"t":"2026-10-15T20:20:00Z","v":1041,"vw":18.515504},{"c":18.5606,"h":18.5778,"l":18.5606,"n":4,"o":18.5778,"t":"2026-10-15T20:30:00Z","v":442,"vw":18.565659},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-15T20:35:00Z","v":20005,"vw":18.5},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-15T20:40:00Z","v":109,"vw":18.43},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-15T20:45:00Z","v":1300,"vw":18.43},{"c":18.579,"h":18.579,"l":18.579,"n":1,"o":18.579,"t":"2026-10-15T21:30:00Z","v":100,"vw":18.579},{"c":18.45,"h":18.45,"l":18.45,"n":11,"o":18.45,"t":"2026-10-15T21:40:00Z","v":2544,"vw":18.45},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-15T22:15:00Z","v":203,"vw":18.52},{"c":18.505,"h":18.505,"l":18.505,"n":6,"o":18.505,"t":"2026-10-15T22:45:00Z","v":1156,"vw":18.505},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-15T23:10:00Z","v":100,"vw":18.5},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-15T23:50:00Z","v":550,"vw":18.49},{"c":18.516,"h":18.516,"l":18.516,"n":11,"o":18.516,"t":"2026-10-16T08:00:00Z","v":2017,"vw":18.516},{"c":18.52,"h":18.52,"l":18.52,"n":10,"o":18.52,"t":"2026-10-16T11:00:00Z","v":186,"vw":18.52},{"c":18.4531,"h":18.4531,"l":18.4531,"n":1,"o":18.4531,"t":"2026-10-16T11:05:00Z","v":130,"vw":18.4531},{"c":18.5047,"h":18.5047,"l":18.5047,"n":1,"o":18.5047,"t":"2026-10-16T11:10:00Z","v":100,"vw":18.5047},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-16T11:30:00Z","v":200,"vw":18.48},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-16T11:40:00Z","v":300,"vw":18.48},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-16T11:45:00Z","v":109,"vw":18.48},{"c":18.45,"h":18.45,"l":18.45,"n":4,"o":18.45,"t":"2026-10-16T12:05:00Z","v":5002,"vw":18.45},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-16T12:10:00Z","v":4000,"vw":18.48},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-16T12:20:00Z","v":121,"vw":18.48},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-16T12:25:00Z","v":983,"vw":18.48},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-10-16T12:45:00Z","v":3000,"vw":18.49},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-16T12:50:00Z","v":4023,"vw":18.5},{"c":18.51,"h":18.52,"l":18.51,"n":3,"o":18.51,"t":"2026-10-16T13:00:00Z","v":833,"vw":18.5112},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-16T13:10:00Z","v":1252,"vw":18.47},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-16T13:15:00Z","v":100,"vw":18.47},{"c":18.47,"h":18.47,"l":18.47,"n":5,"o":18.47,"t":"2026-10-16T13:20:00Z","v":2650,"vw":18.47},{"c":18.47,"h":18.5,"l":18.47,"n":11,"o":18.5,"t":"2026-10-16T13:25:00Z","v":3012,"vw":18.474643},{"c":18.345,"h":18.59,"l":18.32,"n":1151,"o":18.48,"t":"2026-10-16T13:30:00Z","v":263441,"vw":18.434991},{"c":18.405,"h":18.45,"l":18.33,"n":715,"o":18.34,"t":"2026-10-16T13:35:00Z","v":125437,"vw":18.397997},{"c":18.34,"h":18.44,"l":18.34,"n":744,"o":18.4,"t":"2026-10-16T13:40:00Z","v":144899,"vw":18.376266},{"c":18.35,"h":18.355,"l":18.29,"n":1204,"o":18.34,"t":"2026-10-16T13:45:00Z","v":269728,"vw":18.319879},{"c":18.34,"h":18.41,"l":18.34,"n":764,"o":18.35,"t":"2026-10-16T13:50:00Z","v":219110,"vw":18.380778},{"c":18.38,"h":18.3999,"l":18.33,"n":414,"o":18.33,"t":"2026-10-16T13:55:00Z","v":60359,"vw":18.371671},{"c":18.355,"h":18.39,"l":18.345,"n":502,"o":18.38,"t":"2026-10-16T14:00:00Z","v":73225,"vw":18.371482},{"c":18.42,"h":18.42,"l":18.345,"n":749,"o":18.355,"t":"2026-10-16T14:05:00Z","v":146302,"vw":18.384785},{"c":18.415,"h":18.475,"l":18.4,"n":659,"o":18.415,"t":"2026-10-16T14:10:00Z","v":111133,"vw":18.452619},{"c":18.4,"h":18.44,"l":18.38,"n":477,"o":18.415,"t":"2026-10-16T14:15:00Z","v":109083,"vw":18.398835},{"c":18.435,"h":18.45,"l":18.39,"n":368,"o":18.4,"t":"2026-10-16T14:20:00Z","v":44877,"vw":18.415764},{"c":18.435,"h":18.45,"l":18.43,"n":275,"o":18.4399,"t":"2026-10-16T14:25:00Z","v":36978,"vw":18.440199},{"c":18.46,"h":18.465,"l":18.43,"n":530,"o":18.43,"t":"2026-10-16T14:30:00Z","v":61570,"vw":18.445911},{"c":18.455,"h":18.475,"l":18.44,"n":1291,"o":18.455,"t":"2026-10-16T14:35:00Z","v":568702,"vw":18.449354},{"c":18.43,"h":18.455,"l":18.42,"n":456,"o":18.455,"t":"2026-10-16T14:40:00Z","v":102447,"vw":18.444269},{"c":18.435,"h":18.465,"l":18.42,"n":343,"o":18.42,"t":"2026-10-16T14:45:00Z","v":86640,"vw":18.444044},{"c":18.42,"h":18.46,"l":18.405,"n":391,"o":18.435,"t":"2026-10-16T14:50:00Z","v":65467,"vw":18.428305},{"c":18.4499,"h":18.45,"l":18.405,"n":410,"o":18.42,"t":"2026-10-16T14:55:00Z","v":121249,"vw":18.42512},{"c":18.47,"h":18.475,"l":18.44,"n":524,"o":18.45,"t":"2026-10-16T15:00:00Z","v":150279,"vw":18.455833},{"c":18.4919,"h":18.495,"l":18.465,"n":439,"o":18.475,"t":"2026-10-16T15:05:00Z","v":64399,"vw":18.482701},{"c":18.52,"h":18.535,"l":18.485,"n":476,"o":18.495,"t":"2026-10-16T15:10:00Z","v":68343,"vw":18.509228},{"c":18.4828,"h":18.52,"l":18.48,"n":442,"o":18.515,"t":"2026-10-16T15:15:00Z","v":91971,"vw":18.501449},{"c":18.44,"h":18.485,"l":18.44,"n":388,"o":18.48,"t":"2026-10-16T15:20:00Z","v":90448,"vw":18.471409},{"c":18.485,"h":18.49,"l":18.44,"n":580,"o":18.44,"t":"2026-10-16T15:25:00Z","v":122182,"vw":18.469379},{"c":18.49,"h":18.5,"l":18.475,"n":285,"o":18.48,"t":"2026-10-16T15:30:00Z","v":32601,"vw":18.488375},{"c":18.46,"h":18.505,"l":18.45,"n":520,"o":18.49,"t":"2026-10-16T15:35:00Z","v":87701,"vw":18.48625},{"c":18.4309,"h":18.455,"l":18.43,"n":352,"o":18.455,"t":"2026-10-16T15:40:00Z","v":42023,"vw":18.440174},{"c":18.415,"h":18.4559,"l":18.41,"n":378,"o":18.43,"t":"2026-10-16T15:45:00Z","v":42346,"vw":18.438428},{"c":18.395,"h":18.41,"l":18.375,"n":476,"o":18.41,"t":"2026-10-16T15:50:00Z","v":76246,"vw":18.392759},{"c":18.365,"h":18.41,"l":18.36,"n":388,"o":18.395,"t":"2026-10-16T15:55:00Z","v":51705,"vw":18.386265},{"c":18.3701,"h":18.38,"l":18.34,"n":458,"o":18.3699,"t":"2026-10-16T16:00:00Z","v":67128,"vw":18.357813},{"c":18.39,"h":18.39,"l":18.36,"n":397,"o":18.375,"t":"2026-10-16T16:05:00Z","v":50407,"vw":18.368592},{"c":18.385,"h":18.4,"l":18.37,"n":369,"o":18.385,"t":"2026-10-16T16:10:00Z","v":52907,"vw":18.385085},{"c":18.36,"h":18.395,"l":18.35,"n":490,"o":18.385,"t":"2026-10-16T16:15:00Z","v":83341,"vw":18.371722},{"c":18.375,"h":18.39,"l":18.355,"n":451,"o":18.37,"t":"2026-10-16T16:20:00Z","v":64929,"vw":18.376273},{"c":18.35,"h":18.375,"l":18.345,"n":378,"o":18.375,"t":"2026-10-16T16:25:00Z","v":56085,"vw":18.360586},{"c":18.3274,"h":18.36,"l":18.325,"n":369,"o":18.35,"t":"2026-10-16T16:30:00Z","v":62162,"vw":18.346346},{"c":18.315,"h":18.335,"l":18.31,"n":388,"o":18.33,"t":"2026-10-16T16:35:00Z","v":39999,"vw":18.323758},{"c":18.315,"h":18.32,"l":18.29,"n":409,"o":18.32,"t":"2026-10-16T16:40:00Z","v":70476,"vw":18.303368},{"c":18.285,"h":18.315,"l":18.28,"n":364,"o":18.315,"t":"2026-10-16T16:45:00Z","v":60887,"vw":18.300935},{"c":18.305,"h":18.305,"l":18.28,"n":395,"o":18.285,"t":"2026-10-16T16:50:00Z","v":38338,"vw":18.287642},{"c":18.295,"h":18.31,"l":18.29,"n":319,"o":18.3,"t":"2026-10-16T16:55:00Z","v":46455,"vw":18.297615},{"c":18.285,"h":18.305,"l":18.28,"n":471,"o":18.3,"t":"2026-10-16T17:00:00Z","v":152348,"vw":18.29143},{"c":18.285,"h":18.29,"l":18.27,"n":393,"o":18.285,"t":"2026-10-16T17:05:00Z","v":79545,"vw":18.282585},{"c":18.265,"h":18.285,"l":18.26,"n":362,"o":18.28,"t":"2026-10-16T17:10:00Z","v":87285,"vw":18.268634},{"c":18.255,"h":18.275,"l":18.25,"n":405,"o":18.265,"t":"2026-10-16T17:15:00Z","v":64657,"vw":18.261641},{"c":18.275,"h":18.275,"l":18.23,"n":591,"o":18.25,"t":"2026-10-16T17:20:00Z","v":181508,"vw":18.252189},{"c":18.29,"h":18.3,"l":18.275,"n":338,"o":18.275,"t":"2026-10-16T17:25:00Z","v":99178,"vw":18.287162},{"c":18.275,"h":18.2999,"l":18.265,"n":377,"o":18.295,"t":"2026-10-16T17:30:00Z","v":73614,"vw":18.286424},{"c":18.275,"h":18.285,"l":18.27,"n":553,"o":18.275,"t":"2026-10-16T17:35:00Z","v":164118,"vw":18.275446},{"c":18.305,"h":18.33,"l":18.255,"n":576,"o":18.2799,"t":"2026-10-16T17:40:00Z","v":136096,"vw":18.284934},{"c":18.275,"h":18.305,"l":18.275,"n":376,"o":18.3,"t":"2026-10-16T17:45:00Z","v":56184,"vw":18.286348},{"c":18.2624,"h":18.27,"l":18.25,"n":360,"o":18.27,"t":"2026-10-16T17:50:00Z","v":69520,"vw":18.26177},{"c":18.245,"h":18.265,"l":18.24,"n":305,"o":18.26,"t":"2026-10-16T17:55:00Z","v":34895,"vw":18.252756},{"c":18.25,"h":18.25,"l":18.24,"n":369,"o":18.245,"t":"2026-10-16T18:00:00Z","v":55662,"vw":18.245281},{"c":18.245,"h":18.255,"l":18.235,"n":448,"o":18.245,"t":"2026-10-16T18:05:00Z","v":80614,"vw":18.245965},{"c":18.225,"h":18.245,"l":18.22,"n":340,"o":18.245,"t":"2026-10-16T18:10:00Z","v":53558,"vw":18.229518},{"c":18.225,"h":18.24,"l":18.22,"n":436,"o":18.225,"t":"2026-10-16T18:15:00Z","v":63228,"vw":18.228885},{"c":18.235,"h":18.2399,"l":18.21,"n":821,"o":18.225,"t":"2026-10-16T18:20:00Z","v":175599,"vw":18.215862},{"c":18.225,"h":18.24,"l":18.215,"n":413,"o":18.24,"t":"2026-10-16T18:25:00Z","v":66215,"vw":18.224936},{"c":18.23,"h":18.25,"l":18.225,"n":426,"o":18.225,"t":"2026-10-16T18:30:00Z","v":132757,"vw":18.236746},{"c":18.235,"h":18.24,"l":18.22,"n":317,"o":18.235,"t":"2026-10-16T18:35:00Z","v":46791,"vw":18.232632},{"c":18.25,"h":18.25,"l":18.23,"n":461,"o":18.235,"t":"2026-10-16T18:40:00Z","v":71141,"vw":18.243471},{"c":18.26,"h":18.26,"l":18.24,"n":483,"o":18.245,"t":"2026-10-16T18:45:00Z","v":61283,"vw":18.247168},{"c":18.25,"h":18.27,"l":18.243,"n":493,"o":18.26,"t":"2026-10-16T18:50:00Z","v":85446,"vw":18.255632},{"c":18.24,"h":18.25,"l":18.22,"n":490,"o":18.25,"t":"2026-10-16T18:55:00Z","v":59257,"vw":18.231281},{"c":18.235,"h":18.255,"l":18.2342,"n":536,"o":18.235,"t":"2026-10-16T19:00:00Z","v":121202,"vw":18.244179},{"c":18.25,"h":18.27,"l":18.235,"n":569,"o":18.235,"t":"2026-10-16T19:05:00Z","v":116665,"vw":18.257385},{"c":18.2582,"h":18.2658,"l":18.25,"n":576,"o":18.25,"t":"2026-10-16T19:10:00Z","v":175015,"vw":18.260315},{"c":18.2452,"h":18.28,"l":18.24,"n":540,"o":18.26,"t":"2026-10-16T19:15:00Z","v":82009,"vw":18.261233},{"c":18.265,"h":18.265,"l":18.245,"n":635,"o":18.245,"t":"2026-10-16T19:20:00Z","v":105994,"vw":18.255285},{"c":18.26,"h":18.27,"l":18.245,"n":669,"o":18.27,"t":"2026-10-16T19:25:00Z","v":119318,"vw":18.255834},{"c":18.25,"h":18.2699,"l":18.24,"n":668,"o":18.255,"t":"2026-10-16T19:30:00Z","v":117779,"vw":18.255651},{"c":18.23,"h":18.25,"l":18.2,"n":861,"o":18.245,"t":"2026-10-16T19:35:00Z","v":148379,"vw":18.220578},{"c":18.23,"h":18.24,"l":18.22,"n":685,"o":18.235,"t":"2026-10-16T19:40:00Z","v":99819,"vw":18.231897},{"c":18.22,"h":18.24,"l":18.21,"n":918,"o":18.23,"t":"2026-10-16T19:45:00Z","v":163243,"vw":18.226696},{"c":18.235,"h":18.25,"l":18.215,"n":1017,"o":18.2203,"t":"2026-10-16T19:50:00Z","v":232707,"vw":18.237109},{"c":18.23,"h":18.28,"l":18.23,"n":3101,"o":18.235,"t":"2026-10-16T19:55:00Z","v":723261,"vw":18.252426},{"c":18.26,"h":18.26,"l":18.2,"n":81,"o":18.23,"t":"2026-10-16T20:00:00Z","v":1116829,"vw":18.229976},{"c":18.25,"h":18.27,"l":18.2301,"n":11,"o":18.2301,"t":"2026-10-16T20:20:00Z","v":15975,"vw":18.244173},{"c":18.27,"h":18.28,"l":18.27,"n":6,"o":18.28,"t":"2026-10-16T20:25:00Z","v":1234,"vw":18.272547},{"c":18.27,"h":18.27,"l":18.27,"n":10,"o":18.27,"t":"2026-10-16T20:30:00Z","v":1008,"vw":18.27},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-16T20:40:00Z","v":11647,"vw":18.23},{"c":18.2396,"h":18.2396,"l":18.2396,"n":1,"o":18.2396,"t":"2026-10-16T20:50:00Z","v":300,"vw":18.2396},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-10-16T21:00:00Z","v":1166,"vw":18.28},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-16T21:05:00Z","v":205,"vw":18.29},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-16T21:10:00Z","v":100,"vw":18.26},{"c":18.2892,"h":18.2892,"l":18.2892,"n":1,"o":18.2892,"t":"2026-10-16T21:20:00Z","v":1000,"vw":18.2892},{"c":18.2806,"h":18.2806,"l":18.2806,"n":2,"o":18.2806,"t":"2026-10-16T21:25:00Z","v":122,"vw":18.2806},{"c":18.2899,"h":18.2899,"l":18.2899,"n":1,"o":18.2899,"t":"2026-10-16T21:30:00Z","v":273,"vw":18.2899},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-16T21:55:00Z","v":100,"vw":18.32},{"c":18.27,"h":18.27,"l":18.27,"n":7,"o":18.27,"t":"2026-10-16T22:20:00Z","v":1500,"vw":18.27},{"c":18.3459,"h":18.3459,"l":18.3459,"n":1,"o":18.3459,"t":"2026-10-16T22:40:00Z","v":100,"vw":18.3459},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-16T23:10:00Z","v":120,"vw":18.26},{"c":18.26,"h":18.26,"l":18.26,"n":5,"o":18.26,"t":"2026-10-16T23:25:00Z","v":510,"vw":18.26},{"c":18.26,"h":18.3,"l":18.25,"n":19,"o":18.3,"t":"2026-10-19T08:00:00Z","v":2872,"vw":18.271874},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-10-19T09:55:00Z","v":150,"vw":18.28},{"c":18.33,"h":18.3514,"l":18.31,"n":11,"o":18.31,"t":"2026-10-19T11:00:00Z","v":1290,"vw":18.316702},{"c":18.3482,"h":18.3482,"l":18.3482,"n":1,"o":18.3482,"t":"2026-10-19T11:20:00Z","v":3134,"vw":18.3482},{"c":18.3479,"h":18.3479,"l":18.3479,"n":4,"o":18.3479,"t":"2026-10-19T11:35:00Z","v":105,"vw":18.3479},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-19T11:50:00Z","v":1000,"vw":18.3},{"c":18.23,"h":18.25,"l":18.23,"n":59,"o":18.25,"t":"2026-10-19T12:05:00Z","v":5642,"vw":18.248728},{"c":18.24,"h":18.25,"l":18.24,"n":2,"o":18.25,"t":"2026-10-19T12:20:00Z","v":1174,"vw":18.245111},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-19T12:25:00Z","v":250,"vw":18.25},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-19T12:30:00Z","v":272,"vw":18.33},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-19T12:40:00Z","v":500,"vw":18.24},{"c":18.2,"h":18.33,"l":18.2,"n":22,"o":18.33,"t":"2026-10-19T12:45:00Z","v":2212,"vw":18.220728},{"c":18.152,"h":18.18,"l":18.1509,"n":29,"o":18.17,"t":"2026-10-19T12:50:00Z","v":4592,"vw":18.16449},{"c":18.1781,"h":18.1781,"l":18.155,"n":17,"o":18.155,"t":"2026-10-19T12:55:00Z","v":4517,"vw":18.162426},{"c":18.16,"h":18.17,"l":18.16,"n":6,"o":18.17,"t":"2026-10-19T13:00:00Z","v":1103,"vw":18.169022},{"c":18.15,"h":18.155,"l":18.15,"n":15,"o":18.155,"t":"2026-10-19T13:05:00Z","v":1243,"vw":18.150641},{"c":18.15,"h":18.15,"l":18.15,"n":10,"o":18.15,"t":"2026-10-19T13:15:00Z","v":1293,"vw":18.15},{"c":18.14,"h":18.14,"l":18.14,"n":12,"o":18.14,"t":"2026-10-19T13:20:00Z","v":420,"vw":18.14},{"c":18.1,"h":18.1,"l":18.1,"n":29,"o":18.1,"t":"2026-10-19T13:25:00Z","v":6111,"vw":18.1},{"c":17.95,"h":18.11,"l":17.91,"n":1578,"o":18.11,"t":"2026-10-19T13:30:00Z","v":391633,"vw":18.032383},{"c":17.975,"h":18.01,"l":17.93,"n":541,"o":17.9489,"t":"2026-10-19T13:35:00Z","v":118786,"vw":17.967813},{"c":17.95,"h":18.0098,"l":17.95,"n":604,"o":17.97,"t":"2026-10-19T13:40:00Z","v":204953,"vw":17.973442},{"c":17.94,"h":17.99,"l":17.92,"n":596,"o":17.96,"t":"2026-10-19T13:45:00Z","v":174748,"vw":17.972944},{"c":17.775,"h":17.94,"l":17.775,"n":1303,"o":17.935,"t":"2026-10-19T13:50:00Z","v":237271,"vw":17.851213},{"c":17.8687,"h":17.8687,"l":17.745,"n":1377,"o":17.77,"t":"2026-10-19T13:55:00Z","v":267877,"vw":17.78342},{"c":17.895,"h":17.925,"l":17.83,"n":815,"o":17.86,"t":"2026-10-19T14:00:00Z","v":147434,"vw":17.878589},{"c":17.92,"h":17.95,"l":17.885,"n":473,"o":17.895,"t":"2026-10-19T14:05:00Z","v":69888,"vw":17.922344},{"c":17.96,"h":17.96,"l":17.905,"n":607,"o":17.92,"t":"2026-10-19T14:10:00Z","v":105346,"vw":17.940627},{"c":17.96,"h":17.995,"l":17.955,"n":577,"o":17.965,"t":"2026-10-19T14:15:00Z","v":73326,"vw":17.973992},{"c":17.925,"h":17.96,"l":17.91,"n":480,"o":17.955,"t":"2026-10-19T14:20:00Z","v":128918,"vw":17.934181},{"c":17.895,"h":17.93,"l":17.885,"n":405,"o":17.93,"t":"2026-10-19T14:25:00Z","v":74872,"vw":17.901963},{"c":17.897,"h":17.905,"l":17.885,"n":584,"o":17.895,"t":"2026-10-19T14:30:00Z","v":83868,"vw":17.895653},{"c":17.9,"h":17.905,"l":17.875,"n":529,"o":17.89,"t":"2026-10-19T14:35:00Z","v":99321,"vw":17.893},{"c":17.86,"h":17.9,"l":17.8599,"n":368,"o":17.9,"t":"2026-10-19T14:40:00Z","v":48406,"vw":17.871719},{"c":17.85,"h":17.87,"l":17.83,"n":532,"o":17.855,"t":"2026-10-19T14:45:00Z","v":85951,"vw":17.853251},{"c":17.84,"h":17.855,"l":17.8301,"n":531,"o":17.855,"t":"2026-10-19T14:50:00Z","v":102496,"vw":17.844612},{"c":17.875,"h":17.89,"l":17.84,"n":448,"o":17.84,"t":"2026-10-19T14:55:00Z","v":63447,"vw":17.8686},{"c":17.915,"h":17.925,"l":17.875,"n":465,"o":17.875,"t":"2026-10-19T15:00:00Z","v":70021,"vw":17.905025},{"c":17.935,"h":17.935,"l":17.9,"n":443,"o":17.915,"t":"2026-10-19T15:05:00Z","v":56751,"vw":17.918902},{"c":17.925,"h":17.935,"l":17.91,"n":358,"o":17.935,"t":"2026-10-19T15:10:00Z","v":71334,"vw":17.922847},{"c":17.93,"h":17.935,"l":17.92,"n":263,"o":17.925,"t":"2026-10-19T15:15:00Z","v":40567,"vw":17.926404},{"c":17.935,"h":17.935,"l":17.91,"n":430,"o":17.925,"t":"2026-10-19T15:20:00Z","v":74258,"vw":17.920964},{"c":17.905,"h":17.935,"l":17.9,"n":353,"o":17.935,"t":"2026-10-19T15:25:00Z","v":31894,"vw":17.913896},{"c":17.905,"h":17.919,"l":17.88,"n":585,"o":17.905,"t":"2026-10-19T15:30:00Z","v":88905,"vw":17.904197},{"c":17.875,"h":17.905,"l":17.865,"n":448,"o":17.905,"t":"2026-10-19T15:35:00Z","v":48946,"vw":17.88364},{"c":17.86,"h":17.875,"l":17.85,"n":386,"o":17.87,"t":"2026-10-19T15:40:00Z","v":47702,"vw":17.861659},{"c":17.875,"h":17.88,"l":17.85,"n":426,"o":17.86,"t":"2026-10-19T15:45:00Z","v":59201,"vw":17.86783},{"c":17.875,"h":17.89,"l":17.865,"n":437,"o":17.88,"t":"2026-10-19T15:50:00Z","v":89736,"vw":17.877662},{"c":17.87,"h":17.89,"l":17.87,"n":544,"o":17.875,"t":"2026-10-19T15:55:00Z","v":70494,"vw":17.875882},{"c":17.83,"h":17.87,"l":17.815,"n":774,"o":17.87,"t":"2026-10-19T16:00:00Z","v":136292,"vw":17.838402},{"c":17.815,"h":17.84,"l":17.8,"n":307,"o":17.835,"t":"2026-10-19T16:05:00Z","v":44081,"vw":17.814137},{"c":17.795,"h":17.82,"l":17.79,"n":440,"o":17.82,"t":"2026-10-19T16:10:00Z","v":60643,"vw":17.799707},{"c":17.77,"h":17.81,"l":17.77,"n":570,"o":17.79,"t":"2026-10-19T16:15:00Z","v":277576,"vw":17.776625},{"c":17.775,"h":17.785,"l":17.76,"n":417,"o":17.7701,"t":"2026-10-19T16:20:00Z","v":81262,"vw":17.773838},{"c":17.78,"h":17.795,"l":17.775,"n":318,"o":17.775,"t":"2026-10-19T16:25:00Z","v":51118,"vw":17.784811},{"c":17.78,"h":17.79,"l":17.76,"n":611,"o":17.78,"t":"2026-10-19T16:30:00Z","v":70834,"vw":17.775126},{"c":17.755,"h":17.785,"l":17.745,"n":742,"o":17.78,"t":"2026-10-19T16:35:00Z","v":139274,"vw":17.75967},{"c":17.755,"h":17.765,"l":17.745,"n":363,"o":17.755,"t":"2026-10-19T16:40:00Z","v":71841,"vw":17.754168},{"c":17.76,"h":17.77,"l":17.75,"n":363,"o":17.7559,"t":"2026-10-19T16:45:00Z","v":48039,"vw":17.75805},{"c":17.775,"h":17.785,"l":17.755,"n":337,"o":17.7599,"t":"2026-10-19T16:50:00Z","v":32990,"vw":17.772989},{"c":17.78,"h":17.79,"l":17.7699,"n":473,"o":17.78,"t":"2026-10-19T16:55:00Z","v":59632,"vw":17.778748},{"c":17.775,"h":17.785,"l":17.755,"n":472,"o":17.772,"t":"2026-10-19T17:00:00Z","v":57016,"vw":17.768552},{"c":17.7524,"h":17.78,"l":17.75,"n":381,"o":17.7724,"t":"2026-10-19T17:05:00Z","v":57829,"vw":17.768016},{"c":17.745,"h":17.7552,"l":17.735,"n":533,"o":17.7552,"t":"2026-10-19T17:10:00Z","v":81587,"vw":17.74404},{"c":17.725,"h":17.748,"l":17.72,"n":366,"o":17.745,"t":"2026-10-19T17:15:00Z","v":58591,"vw":17.737801},{"c":17.7476,"h":17.7499,"l":17.71,"n":431,"o":17.725,"t":"2026-10-19T17:20:00Z","v":53890,"vw":17.727784},{"c":17.76,"h":17.775,"l":17.745,"n":429,"o":17.745,"t":"2026-10-19T17:25:00Z","v":62673,"vw":17.762094},{"c":17.755,"h":17.78,"l":17.75,"n":507,"o":17.765,"t":"2026-10-19T17:30:00Z","v":83588,"vw":17.765023},{"c":17.81,"h":17.81,"l":17.75,"n":662,"o":17.755,"t":"2026-10-19T17:35:00Z","v":141095,"vw":17.774585},{"c":17.805,"h":17.825,"l":17.785,"n":548,"o":17.81,"t":"2026-10-19T17:40:00Z","v":66105,"vw":17.803364},{"c":17.775,"h":17.805,"l":17.77,"n":408,"o":17.805,"t":"2026-10-19T17:45:00Z","v":44218,"vw":17.791475},{"c":17.775,"h":17.785,"l":17.75,"n":594,"o":17.78,"t":"2026-10-19T17:50:00Z","v":64673,"vw":17.768075},{"c":17.765,"h":17.785,"l":17.76,"n":512,"o":17.78,"t":"2026-10-19T17:55:00Z","v":113802,"vw":17.768517},{"c":17.765,"h":17.7679,"l":17.74,"n":630,"o":17.765,"t":"2026-10-19T18:00:00Z","v":83767,"vw":17.755379},{"c":17.78,"h":17.7899,"l":17.76,"n":438,"o":17.77,"t":"2026-10-19T18:05:00Z","v":58029,"vw":17.776883},{"c":17.775,"h":17.795,"l":17.77,"n":404,"o":17.785,"t":"2026-10-19T18:10:00Z","v":44896,"vw":17.778841},{"c":17.795,"h":17.8,"l":17.7701,"n":551,"o":17.775,"t":"2026-10-19T18:15:00Z","v":73532,"vw":17.789105},{"c":17.82,"h":17.82,"l":17.7894,"n":523,"o":17.795,"t":"2026-10-19T18:20:00Z","v":153435,"vw":17.804162},{"c":17.84,"h":17.84,"l":17.8,"n":462,"o":17.825,"t":"2026-10-19T18:25:00Z","v":65296,"vw":17.814659},{"c":17.835,"h":17.8451,"l":17.82,"n":493,"o":17.84,"t":"2026-10-19T18:30:00Z","v":76857,"vw":17.832215},{"c":17.84,"h":17.84,"l":17.82,"n":348,"o":17.83,"t":"2026-10-19T18:35:00Z","v":39587,"vw":17.827717},{"c":17.835,"h":17.84,"l":17.82,"n":463,"o":17.835,"t":"2026-10-19T18:40:00Z","v":58917,"vw":17.830842},{"c":17.8,"h":17.84,"l":17.8,"n":482,"o":17.835,"t":"2026-10-19T18:45:00Z","v":79819,"vw":17.826163},{"c":17.7813,"h":17.82,"l":17.78,"n":469,"o":17.805,"t":"2026-10-19T18:50:00Z","v":80940,"vw":17.800392},{"c":17.795,"h":17.81,"l":17.775,"n":632,"o":17.7807,"t":"2026-10-19T18:55:00Z","v":87928,"vw":17.790494},{"c":17.825,"h":17.83,"l":17.79,"n":744,"o":17.795,"t":"2026-10-19T19:00:00Z","v":125538,"vw":17.80954},{"c":17.8,"h":17.8251,"l":17.79,"n":636,"o":17.82,"t":"2026-10-19T19:05:00Z","v":107797,"vw":17.801581},{"c":17.815,"h":17.815,"l":17.78,"n":554,"o":17.805,"t":"2026-10-19T19:10:00Z","v":67465,"vw":17.797755},{"c":17.82,"h":17.825,"l":17.805,"n":555,"o":17.815,"t":"2026-10-19T19:15:00Z","v":89123,"vw":17.816201},{"c":17.815,"h":17.825,"l":17.805,"n":597,"o":17.815,"t":"2026-10-19T19:20:00Z","v":91763,"vw":17.815706},{"c":17.78,"h":17.82,"l":17.78,"n":643,"o":17.82,"t":"2026-10-19T19:25:00Z","v":95043,"vw":17.793539},{"c":17.7522,"h":17.785,"l":17.75,"n":746,"o":17.785,"t":"2026-10-19T19:30:00Z","v":118885,"vw":17.765718},{"c":17.735,"h":17.77,"l":17.73,"n":759,"o":17.76,"t":"2026-10-19T19:35:00Z","v":155271,"vw":17.751091},{"c":17.785,"h":17.79,"l":17.735,"n":973,"o":17.735,"t":"2026-10-19T19:40:00Z","v":197771,"vw":17.765109},{"c":17.795,"h":17.82,"l":17.785,"n":1175,"o":17.785,"t":"2026-10-19T19:45:00Z","v":257640,"vw":17.801444},{"c":17.8,"h":17.82,"l":17.765,"n":1285,"o":17.795,"t":"2026-10-19T19:50:00Z","v":283019,"vw":17.793068},{"c":17.73,"h":17.8099,"l":17.7,"n":4247,"o":17.805,"t":"2026-10-19T19:55:00Z","v":960948,"vw":17.734548},{"c":17.8,"h":17.84,"l":17.72,"n":82,"o":17.72,"t":"2026-10-19T20:00:00Z","v":1535903,"vw":17.720263},{"c":17.77,"h":17.7906,"l":17.77,"n":20,"o":17.77,"t":"2026-10-19T20:10:00Z","v":13233,"vw":17.787978},{"c":17.7723,"h":17.7723,"l":17.7723,"n":3,"o":17.7723,"t":"2026-10-19T20:20:00Z","v":112,"vw":17.7723},{"c":17.7738,"h":17.7738,"l":17.74,"n":8,"o":17.77,"t":"2026-10-19T20:25:00Z","v":917,"vw":17.765086},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-10-19T20:30:00Z","v":110,"vw":17.78},{"c":17.72,"h":17.79,"l":17.72,"n":6,"o":17.78,"t":"2026-10-19T20:35:00Z","v":49153,"vw":17.720387},{"c":17.7871,"h":17.7871,"l":17.7821,"n":3,"o":17.7821,"t":"2026-10-19T20:40:00Z","v":2001,"vw":17.7846},{"c":17.7867,"h":17.7867,"l":17.78,"n":2,"o":17.78,"t":"2026-10-19T20:50:00Z","v":800,"vw":17.785025},{"c":17.77,"h":17.77,"l":17.77,"n":8,"o":17.77,"t":"2026-10-19T20:55:00Z","v":385,"vw":17.77},{"c":17.7885,"h":17.7885,"l":17.7885,"n":1,"o":17.7885,"t":"2026-10-19T21:00:00Z","v":200,"vw":17.7885},{"c":17.7858,"h":17.79,"l":17.78,"n":3,"o":17.79,"t":"2026-10-19T21:05:00Z","v":400,"vw":17.7854},{"c":17.76,"h":17.7871,"l":17.76,"n":5,"o":17.78,"t":"2026-10-19T21:25:00Z","v":1410,"vw":17.7815},{"c":17.75,"h":17.79,"l":17.75,"n":4,"o":17.79,"t":"2026-10-19T21:30:00Z","v":392,"vw":17.763856},{"c":17.7891,"h":17.7891,"l":17.76,"n":3,"o":17.76,"t":"2026-10-19T21:35:00Z","v":401,"vw":17.767275},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-19T21:40:00Z","v":175,"vw":17.77},{"c":17.7562,"h":17.7562,"l":17.7562,"n":1,"o":17.7562,"t":"2026-10-19T21:50:00Z","v":9000,"vw":17.7562},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T22:00:00Z","v":200,"vw":17.78},{"c":17.7646,"h":17.7646,"l":17.7646,"n":3,"o":17.7646,"t":"2026-10-19T22:10:00Z","v":131,"vw":17.7646},{"c":17.7646,"h":17.7646,"l":17.7646,"n":1,"o":17.7646,"t":"2026-10-19T22:15:00Z","v":300,"vw":17.7646},{"c":17.7877,"h":17.7877,"l":17.77,"n":4,"o":17.77,"t":"2026-10-19T22:20:00Z","v":600,"vw":17.773005},{"c":17.7877,"h":17.7877,"l":17.7877,"n":1,"o":17.7877,"t":"2026-10-19T23:15:00Z","v":100,"vw":17.7877},{"c":17.7631,"h":17.7631,"l":17.7631,"n":1,"o":17.7631,"t":"2026-10-19T23:30:00Z","v":2000,"vw":17.7631},{"c":17.76,"h":17.76,"l":17.76,"n":5,"o":17.76,"t":"2026-10-19T23:50:00Z","v":350,"vw":17.76},{"c":17.75,"h":17.75,"l":17.75,"n":13,"o":17.75,"t":"2026-10-19T23:55:00Z","v":345,"vw":17.75},{"c":17.81,"h":17.81,"l":17.8,"n":7,"o":17.8,"t":"2026-10-20T08:00:00Z","v":1193,"vw":17.802261},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-20T10:15:00Z","v":2200,"vw":17.81},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-20T11:00:00Z","v":300,"vw":17.8},{"c":17.78,"h":17.78,"l":17.76,"n":6,"o":17.78,"t":"2026-10-20T11:15:00Z","v":3322,"vw":17.764078},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-20T11:25:00Z","v":179,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-20T11:40:00Z","v":990,"vw":17.76},{"c":17.77,"h":17.77,"l":17.77,"n":3,"o":17.77,"t":"2026-10-20T12:05:00Z","v":494,"vw":17.77},{"c":17.76,"h":17.76,"l":17.76,"n":7,"o":17.76,"t":"2026-10-20T12:15:00Z","v":600,"vw":17.76},{"c":17.77,"h":17.77,"l":17.77,"n":3,"o":17.77,"t":"2026-10-20T12:30:00Z","v":398,"vw":17.77},{"c":17.82,"h":17.82,"l":17.78,"n":7,"o":17.78,"t":"2026-10-20T12:35:00Z","v":1309,"vw":17.79054},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-10-20T12:40:00Z","v":268,"vw":17.78},{"c":17.74,"h":17.76,"l":17.74,"n":22,"o":17.75,"t":"2026-10-20T12:45:00Z","v":3005,"vw":17.75},{"c":17.758,"h":17.758,"l":17.75,"n":4,"o":17.75,"t":"2026-10-20T12:50:00Z","v":6740,"vw":17.752025},{"c":17.8039,"h":17.8039,"l":17.8039,"n":1,"o":17.8039,"t":"2026-10-20T13:05:00Z","v":199,"vw":17.8039},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-20T13:10:00Z","v":300,"vw":17.81},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-10-20T13:20:00Z","v":750,"vw":17.78},{"c":17.8,"h":17.8,"l":17.79,"n":11,"o":17.79,"t":"2026-10-20T13:25:00Z","v":1417,"vw":17.792984},{"c":17.83,"h":17.92,"l":17.75,"n":699,"o":17.79,"t":"2026-10-20T13:30:00Z","v":183281,"vw":17.822328},{"c":17.99,"h":18.055,"l":17.82,"n":1593,"o":17.82,"t":"2026-10-20T13:35:00Z","v":235534,"vw":17.985081},{"c":18.045,"h":18.07,"l":18.005,"n":744,"o":18.01,"t":"2026-10-20T13:40:00Z","v":105330,"vw":18.026659},{"c":18.15,"h":18.175,"l":18.045,"n":1116,"o":18.045,"t":"2026-10-20T13:45:00Z","v":188118,"vw":18.128631},{"c":18.135,"h":18.17,"l":18.095,"n":878,"o":18.155,"t":"2026-10-20T13:50:00Z","v":106073,"vw":18.13875},{"c":18.1899,"h":18.1899,"l":18.11,"n":705,"o":18.135,"t":"2026-10-20T13:55:00Z","v":107841,"vw":18.138548},{"c":18.18,"h":18.245,"l":18.16,"n":716,"o":18.185,"t":"2026-10-20T14:00:00Z","v":88319,"vw":18.20642},{"c":18.195,"h":18.225,"l":18.16,"n":919,"o":18.18,"t":"2026-10-20T14:05:00Z","v":129288,"vw":18.194172},{"c":18.18,"h":18.2052,"l":18.17,"n":584,"o":18.2,"t":"2026-10-20T14:10:00Z","v":69812,"vw":18.191318},{"c":18.2,"h":18.22,"l":18.18,"n":554,"o":18.18,"t":"2026-10-20T14:15:00Z","v":62767,"vw":18.196485},{"c":18.315,"h":18.32,"l":18.205,"n":1028,"o":18.205,"t":"2026-10-20T14:20:00Z","v":180644,"vw":18.270775},{"c":18.33,"h":18.3392,"l":18.29,"n":677,"o":18.32,"t":"2026-10-20T14:25:00Z","v":118922,"vw":18.317376},{"c":18.27,"h":18.34,"l":18.24,"n":674,"o":18.335,"t":"2026-10-20T14:30:00Z","v":88070,"vw":18.29508},{"c":18.245,"h":18.29,"l":18.24,"n":606,"o":18.27,"t":"2026-10-20T14:35:00Z","v":94929,"vw":18.261299},{"c":18.28,"h":18.29,"l":18.235,"n":524,"o":18.25,"t":"2026-10-20T14:40:00Z","v":87468,"vw":18.268261},{"c":18.295,"h":18.32,"l":18.285,"n":651,"o":18.285,"t":"2026-10-20T14:45:00Z","v":99228,"vw":18.30502},{"c":18.33,"h":18.345,"l":18.2901,"n":702,"o":18.295,"t":"2026-10-20T14:50:00Z","v":108309,"vw":18.321712},{"c":18.325,"h":18.34,"l":18.32,"n":533,"o":18.325,"t":"2026-10-20T14:55:00Z","v":71137,"vw":18.330225},{"c":18.275,"h":18.33,"l":18.27,"n":590,"o":18.32,"t":"2026-10-20T15:00:00Z","v":84154,"vw":18.300163},{"c":18.29,"h":18.305,"l":18.26,"n":601,"o":18.275,"t":"2026-10-20T15:05:00Z","v":96346,"vw":18.283094},{"c":18.28,"h":18.315,"l":18.26,"n":866,"o":18.295,"t":"2026-10-20T15:10:00Z","v":159181,"vw":18.286069},{"c":18.28,"h":18.295,"l":18.27,"n":458,"o":18.2801,"t":"2026-10-20T15:15:00Z","v":63504,"vw":18.285105},{"c":18.28,"h":18.29,"l":18.25,"n":518,"o":18.275,"t":"2026-10-20T15:20:00Z","v":73845,"vw":18.273195},{"c":18.265,"h":18.28,"l":18.24,"n":596,"o":18.275,"t":"2026-10-20T15:25:00Z","v":67248,"vw":18.259835},{"c":18.23,"h":18.265,"l":18.23,"n":414,"o":18.265,"t":"2026-10-20T15:30:00Z","v":81165,"vw":18.248056},{"c":18.275,"h":18.2751,"l":18.23,"n":562,"o":18.235,"t":"2026-10-20T15:35:00Z","v":76597,"vw":18.256235},{"c":18.255,"h":18.29,"l":18.25,"n":472,"o":18.275,"t":"2026-10-20T15:40:00Z","v":78455,"vw":18.270911},{"c":18.205,"h":18.255,"l":18.2,"n":452,"o":18.255,"t":"2026-10-20T15:45:00Z","v":70177,"vw":18.217613},{"c":18.185,"h":18.21,"l":18.18,"n":441,"o":18.205,"t":"2026-10-20T15:50:00Z","v":65062,"vw":18.195983},{"c":18.175,"h":18.195,"l":18.16,"n":486,"o":18.185,"t":"2026-10-20T15:55:00Z","v":75451,"vw":18.178478},{"c":18.185,"h":18.195,"l":18.16,"n":656,"o":18.18,"t":"2026-10-20T16:00:00Z","v":84499,"vw":18.180777},{"c":18.17,"h":18.1891,"l":18.165,"n":327,"o":18.1891,"t":"2026-10-20T16:05:00Z","v":55370,"vw":18.175018},{"c":18.18,"h":18.18,"l":18.14,"n":407,"o":18.165,"t":"2026-10-20T16:10:00Z","v":108045,"vw":18.153102},{"c":18.1705,"h":18.185,"l":18.165,"n":461,"o":18.18,"t":"2026-10-20T16:15:00Z","v":65488,"vw":18.175575},{"c":18.18,"h":18.18,"l":18.16,"n":489,"o":18.17,"t":"2026-10-20T16:20:00Z","v":71302,"vw":18.169949},{"c":18.215,"h":18.225,"l":18.18,"n":776,"o":18.18,"t":"2026-10-20T16:25:00Z","v":273663,"vw":18.204131},{"c":18.235,"h":18.25,"l":18.215,"n":535,"o":18.215,"t":"2026-10-20T16:30:00Z","v":82696,"vw":18.232813},{"c":18.225,"h":18.25,"l":18.22,"n":460,"o":18.235,"t":"2026-10-20T16:35:00Z","v":87650,"vw":18.237361},{"c":18.225,"h":18.23,"l":18.21,"n":426,"o":18.225,"t":"2026-10-20T16:40:00Z","v":46517,"vw":18.220752},{"c":18.2,"h":18.2299,"l":18.2,"n":436,"o":18.22,"t":"2026-10-20T16:45:00Z","v":53169,"vw":18.213909},{"c":18.1638,"h":18.205,"l":18.16,"n":565,"o":18.205,"t":"2026-10-20T16:50:00Z","v":90972,"vw":18.183942},{"c":18.17,"h":18.17,"l":18.15,"n":399,"o":18.165,"t":"2026-10-20T16:55:00Z","v":59968,"vw":18.161358},{"c":18.1999,"h":18.2,"l":18.16,"n":571,"o":18.165,"t":"2026-10-20T17:00:00Z","v":68531,"vw":18.176661},{"c":18.21,"h":18.22,"l":18.195,"n":478,"o":18.195,"t":"2026-10-20T17:05:00Z","v":54320,"vw":18.209296},{"c":18.2,"h":18.2099,"l":18.19,"n":347,"o":18.205,"t":"2026-10-20T17:10:00Z","v":49310,"vw":18.198067},{"c":18.175,"h":18.2,"l":18.17,"n":425,"o":18.195,"t":"2026-10-20T17:15:00Z","v":77302,"vw":18.188652},{"c":18.2,"h":18.2,"l":18.17,"n":393,"o":18.1739,"t":"2026-10-20T17:20:00Z","v":58940,"vw":18.185651},{"c":18.165,"h":18.2,"l":18.16,"n":376,"o":18.19,"t":"2026-10-20T17:25:00Z","v":83856,"vw":18.171424},{"c":18.16,"h":18.185,"l":18.16,"n":464,"o":18.165,"t":"2026-10-20T17:30:00Z","v":61711,"vw":18.172784},{"c":18.15,"h":18.17,"l":18.15,"n":404,"o":18.1601,"t":"2026-10-20T17:35:00Z","v":51614,"vw":18.157127},{"c":18.1701,"h":18.1776,"l":18.145,"n":517,"o":18.15,"t":"2026-10-20T17:40:00Z","v":65793,"vw":18.158813},{"c":18.165,"h":18.185,"l":18.16,"n":538,"o":18.175,"t":"2026-10-20T17:45:00Z","v":60301,"vw":18.174649},{"c":18.175,"h":18.185,"l":18.17,"n":375,"o":18.175,"t":"2026-10-20T17:50:00Z","v":74071,"vw":18.178171},{"c":18.18,"h":18.19,"l":18.175,"n":336,"o":18.175,"t":"2026-10-20T17:55:00Z","v":31115,"vw":18.182092},{"c":18.195,"h":18.205,"l":18.165,"n":706,"o":18.185,"t":"2026-10-20T18:00:00Z","v":138938,"vw":18.188995},{"c":18.1851,"h":18.195,"l":18.175,"n":396,"o":18.19,"t":"2026-10-20T18:05:00Z","v":57792,"vw":18.183861},{"c":18.185,"h":18.19,"l":18.175,"n":282,"o":18.185,"t":"2026-10-20T18:10:00Z","v":39736,"vw":18.18195},{"c":18.17,"h":18.195,"l":18.16,"n":473,"o":18.185,"t":"2026-10-20T18:15:00Z","v":47902,"vw":18.176053},{"c":18.125,"h":18.175,"l":18.125,"n":620,"o":18.175,"t":"2026-10-20T18:20:00Z","v":115346,"vw":18.14522},{"c":18.125,"h":18.13,"l":18.115,"n":338,"o":18.125,"t":"2026-10-20T18:25:00Z","v":53569,"vw":18.122143},{"c":18.125,"h":18.135,"l":18.11,"n":484,"o":18.125,"t":"2026-10-20T18:30:00Z","v":67396,"vw":18.122662},{"c":18.125,"h":18.14,"l":18.12,"n":411,"o":18.125,"t":"2026-10-20T18:35:00Z","v":55060,"vw":18.128492},{"c":18.135,"h":18.14,"l":18.12,"n":438,"o":18.12,"t":"2026-10-20T18:40:00Z","v":58705,"vw":18.129216},{"c":18.175,"h":18.18,"l":18.13,"n":643,"o":18.132,"t":"2026-10-20T18:45:00Z","v":124334,"vw":18.157814},{"c":18.2,"h":18.2,"l":18.17,"n":460,"o":18.18,"t":"2026-10-20T18:50:00Z","v":75621,"vw":18.18724},{"c":18.17,"h":18.2,"l":18.165,"n":627,"o":18.2,"t":"2026-10-20T18:55:00Z","v":82253,"vw":18.179427},{"c":18.18,"h":18.2051,"l":18.175,"n":641,"o":18.175,"t":"2026-10-20T19:00:00Z","v":103043,"vw":18.192741},{"c":18.215,"h":18.215,"l":18.18,"n":576,"o":18.185,"t":"2026-10-20T19:05:00Z","v":134586,"vw":18.193791},{"c":18.235,"h":18.245,"l":18.19,"n":925,"o":18.21,"t":"2026-10-20T19:10:00Z","v":211314,"vw":18.214572},{"c":18.245,"h":18.2551,"l":18.235,"n":562,"o":18.235,"t":"2026-10-20T19:15:00Z","v":85294,"vw":18.245748},{"c":18.22,"h":18.245,"l":18.21,"n":626,"o":18.245,"t":"2026-10-20T19:20:00Z","v":79652,"vw":18.230233},{"c":18.22,"h":18.25,"l":18.21,"n":906,"o":18.225,"t":"2026-10-20T19:25:00Z","v":161598,"vw":18.229763},{"c":18.175,"h":18.22,"l":18.175,"n":821,"o":18.22,"t":"2026-10-20T19:30:00Z","v":155267,"vw":18.197102},{"c":18.165,"h":18.19,"l":18.16,"n":729,"o":18.18,"t":"2026-10-20T19:35:00Z","v":104857,"vw":18.173026},{"c":18.235,"h":18.24,"l":18.165,"n":1298,"o":18.165,"t":"2026-10-20T19:40:00Z","v":241819,"vw":18.207244},{"c":18.235,"h":18.255,"l":18.21,"n":1375,"o":18.23,"t":"2026-10-20T19:45:00Z","v":517662,"vw":18.228987},{"c":18.285,"h":18.29,"l":18.21,"n":1644,"o":18.23,"t":"2026-10-20T19:50:00Z","v":335487,"vw":18.245611},{"c":18.31,"h":18.33,"l":18.27,"n":5470,"o":18.285,"t":"2026-10-20T19:55:00Z","v":1248203,"vw":18.294865},{"c":18.33,"h":18.33,"l":18.29,"n":71,"o":18.31,"t":"2026-10-20T20:00:00Z","v":1399522,"vw":18.290358},{"c":18.1579,"h":18.1579,"l":18.1579,"n":3,"o":18.1579,"t":"2026-10-20T20:10:00Z","v":1175,"vw":18.1579},{"c":18.26,"h":18.2976,"l":17.88,"n":95,"o":18.23,"t":"2026-10-20T20:15:00Z","v":27687,"vw":18.078944},{"c":18.2519,"h":18.29,"l":18.2,"n":14,"o":18.25,"t":"2026-10-20T20:20:00Z","v":4107,"vw":18.27791},{"c":18.3,"h":18.31,"l":18.2546,"n":46,"o":18.29,"t":"2026-10-20T20:25:00Z","v":9914,"vw":18.283901},{"c":18.27,"h":18.29,"l":18.25,"n":21,"o":18.28,"t":"2026-10-20T20:30:00Z","v":18824,"vw":18.286174},{"c":18.29,"h":18.29,"l":18.25,"n":5,"o":18.25,"t":"2026-10-20T20:35:00Z","v":821,"vw":18.2775},{"c":18.32,"h":18.32,"l":18.29,"n":20,"o":18.29,"t":"2026-10-20T20:40:00Z","v":2289,"vw":18.310547},{"c":18.32,"h":18.33,"l":18.3018,"n":19,"o":18.3245,"t":"2026-10-20T20:45:00Z","v":2950,"vw":18.32479},{"c":18.3056,"h":18.31,"l":18.3031,"n":19,"o":18.31,"t":"2026-10-20T20:50:00Z","v":1455,"vw":18.305387},{"c":18.32,"h":18.35,"l":18.3007,"n":22,"o":18.31,"t":"2026-10-20T20:55:00Z","v":14692,"vw":18.327689},{"c":18.34,"h":18.35,"l":18.34,"n":7,"o":18.35,"t":"2026-10-20T21:05:00Z","v":1259,"vw":18.349013},{"c":18.39,"h":18.39,"l":18.33,"n":23,"o":18.34,"t":"2026-10-20T21:15:00Z","v":3511,"vw":18.353509},{"c":18.39,"h":18.39,"l":18.38,"n":9,"o":18.38,"t":"2026-10-20T21:20:00Z","v":5201,"vw":18.389805},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-20T21:30:00Z","v":1102,"vw":18.39},{"c":18.39,"h":18.4,"l":18.39,"n":3,"o":18.4,"t":"2026-10-20T21:40:00Z","v":1503,"vw":18.396667},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-20T21:45:00Z","v":500,"vw":18.41},{"c":18.4031,"h":18.41,"l":18.4031,"n":4,"o":18.41,"t":"2026-10-20T21:50:00Z","v":1352,"vw":18.406167},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-20T21:55:00Z","v":200,"vw":18.41},{"c":18.4169,"h":18.4169,"l":18.4169,"n":3,"o":18.4169,"t":"2026-10-20T22:00:00Z","v":210,"vw":18.4169},{"c":18.37,"h":18.4199,"l":18.37,"n":3,"o":18.4166,"t":"2026-10-20T22:05:00Z","v":5500,"vw":18.417058},{"c":18.38,"h":18.385,"l":18.37,"n":5,"o":18.385,"t":"2026-10-20T22:10:00Z","v":2320,"vw":18.373043},{"c":18.3501,"h":18.38,"l":18.3501,"n":3,"o":18.38,"t":"2026-10-20T22:15:00Z","v":2101,"vw":18.352948},{"c":18.426,"h":18.45,"l":18.41,"n":11,"o":18.41,"t":"2026-10-20T22:25:00Z","v":1951,"vw":18.433553},{"c":18.37,"h":18.4434,"l":18.37,"n":4,"o":18.4,"t":"2026-10-20T22:30:00Z","v":322,"vw":18.404467},{"c":18.38,"h":18.3984,"l":18.38,"n":3,"o":18.3984,"t":"2026-10-20T22:35:00Z","v":741,"vw":18.392432},{"c":18.39,"h":18.39,"l":18.37,"n":2,"o":18.37,"t":"2026-10-20T22:45:00Z","v":600,"vw":18.373333},{"c":18.3702,"h":18.3795,"l":18.3702,"n":4,"o":18.3795,"t":"2026-10-20T23:05:00Z","v":701,"vw":18.372956},{"c":18.3754,"h":18.3754,"l":18.3754,"n":2,"o":18.3754,"t":"2026-10-20T23:10:00Z","v":138,"vw":18.3754},{"c":18.38,"h":18.38,"l":18.3783,"n":2,"o":18.3783,"t":"2026-10-20T23:15:00Z","v":509,"vw":18.378664},{"c":18.3502,"h":18.3502,"l":18.3502,"n":1,"o":18.3502,"t":"2026-10-20T23:25:00Z","v":125,"vw":18.3502},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T23:35:00Z","v":119,"vw":18.35},{"c":18.3783,"h":18.3783,"l":18.365,"n":4,"o":18.365,"t":"2026-10-20T23:40:00Z","v":351,"vw":18.371771},{"c":18.39,"h":18.4817,"l":18.39,"n":13,"o":18.4817,"t":"2026-10-21T08:00:00Z","v":2331,"vw":18.419962},{"c":18.5,"h":18.5,"l":18.3401,"n":45,"o":18.3401,"t":"2026-10-21T11:00:00Z","v":2872,"vw":18.438639},{"c":18.55,"h":18.55,"l":18.51,"n":10,"o":18.54,"t":"2026-10-21T11:05:00Z","v":1321,"vw":18.537692},{"c":18.5,"h":18.51,"l":18.5,"n":17,"o":18.51,"t":"2026-10-21T11:10:00Z","v":6803,"vw":18.502971},{"c":18.5343,"h":18.5343,"l":18.5343,"n":2,"o":18.5343,"t":"2026-10-21T11:30:00Z","v":273,"vw":18.5343},{"c":18.54,"h":18.54,"l":18.5,"n":5,"o":18.5,"t":"2026-10-21T12:00:00Z","v":1000,"vw":18.510505},{"c":18.5001,"h":18.5001,"l":18.5,"n":4,"o":18.5,"t":"2026-10-21T12:05:00Z","v":800,"vw":18.50005},{"c":18.5108,"h":18.5108,"l":18.5,"n":7,"o":18.5,"t":"2026-10-21T12:10:00Z","v":1105,"vw":18.5054},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-21T12:15:00Z","v":701,"vw":18.5},{"c":18.5345,"h":18.5345,"l":18.5345,"n":1,"o":18.5345,"t":"2026-10-21T12:20:00Z","v":165,"vw":18.5345},{"c":18.6915,"h":18.6915,"l":18.55,"n":75,"o":18.55,"t":"2026-10-21T12:25:00Z","v":22502,"vw":18.603098},{"c":18.7,"h":18.71,"l":18.7,"n":12,"o":18.7056,"t":"2026-10-21T12:30:00Z","v":1596,"vw":18.705614},{"c":18.501,"h":18.65,"l":18.501,"n":8,"o":18.65,"t":"2026-10-21T12:35:00Z","v":1615,"vw":18.640688},{"c":18.64,"h":18.65,"l":18.5161,"n":8,"o":18.5161,"t":"2026-10-21T12:40:00Z","v":2472,"vw":18.615758},{"c":18.61,"h":18.61,"l":18.53,"n":5,"o":18.53,"t":"2026-10-21T12:45:00Z","v":857,"vw":18.56},{"c":18.61,"h":18.6487,"l":18.61,"n":4,"o":18.6487,"t":"2026-10-21T12:50:00Z","v":427,"vw":18.627485},{"c":18.6,"h":18.63,"l":18.6,"n":9,"o":18.63,"t":"2026-10-21T12:55:00Z","v":3646,"vw":18.608103},{"c":18.6,"h":18.6254,"l":18.6,"n":6,"o":18.6254,"t":"2026-10-21T13:00:00Z","v":1670,"vw":18.604425},{"c":18.6497,"h":18.67,"l":18.6,"n":14,"o":18.6,"t":"2026-10-21T13:05:00Z","v":3636,"vw":18.637092},{"c":18.6,"h":18.6456,"l":18.59,"n":21,"o":18.63,"t":"2026-10-21T13:10:00Z","v":20952,"vw":18.602082},{"c":18.6561,"h":18.6561,"l":18.6,"n":5,"o":18.6,"t":"2026-10-21T13:15:00Z","v":3372,"vw":18.613817},{"c":18.7,"h":18.7354,"l":18.6,"n":21,"o":18.61,"t":"2026-10-21T13:20:00Z","v":19900,"vw":18.696608},{"c":18.56,"h":18.749,"l":18.56,"n":49,"o":18.64,"t":"2026-10-21T13:25:00Z","v":5260,"vw":18.64637},{"c":18.35,"h":18.58,"l":18.17,"n":681,"o":18.58,"t":"2026-10-21T13:30:00Z","v":88338,"vw":18.318541},{"c":18.27,"h":18.395,"l":18.25,"n":3344,"o":18.33,"t":"2026-10-21T13:35:00Z","v":784226,"vw":18.331929},{"c":18.29,"h":18.325,"l":18.24,"n":939,"o":18.26,"t":"2026-10-21T13:40:00Z","v":169774,"vw":18.286298},{"c":18.355,"h":18.37,"l":18.275,"n":1366,"o":18.29,"t":"2026-10-21T13:45:00Z","v":217132,"vw":18.312525},{"c":18.3515,"h":18.39,"l":18.345,"n":1009,"o":18.3599,"t":"2026-10-21T13:50:00Z","v":214931,"vw":18.363846},{"c":18.3,"h":18.38,"l":18.27,"n":1162,"o":18.36,"t":"2026-10-21T13:55:00Z","v":203761,"vw":18.32277},{"c":18.23,"h":18.32,"l":18.185,"n":1258,"o":18.31,"t":"2026-10-21T14:00:00Z","v":241394,"vw":18.251146},{"c":18.03,"h":18.235,"l":18.01,"n":1244,"o":18.235,"t":"2026-10-21T14:05:00Z","v":275334,"vw":18.074694},{"c":18.195,"h":18.2,"l":18.025,"n":1050,"o":18.03,"t":"2026-10-21T14:10:00Z","v":205526,"vw":18.129795},{"c":18.15,"h":18.23,"l":18.135,"n":1892,"o":18.195,"t":"2026-10-21T14:15:00Z","v":335410,"vw":18.189687},{"c":18.185,"h":18.195,"l":18.12,"n":1700,"o":18.15,"t":"2026-10-21T14:20:00Z","v":207795,"vw":18.155686},{"c":18.2,"h":18.25,"l":18.185,"n":886,"o":18.19,"t":"2026-10-21T14:25:00Z","v":200628,"vw":18.209502},{"c":18.22,"h":18.24,"l":18.19,"n":972,"o":18.205,"t":"2026-10-21T14:30:00Z","v":131596,"vw":18.204562},{"c":18.205,"h":18.25,"l":18.195,"n":888,"o":18.215,"t":"2026-10-21T14:35:00Z","v":147811,"vw":18.209576},{"c":18.19,"h":18.23,"l":18.17,"n":1143,"o":18.21,"t":"2026-10-21T14:40:00Z","v":164834,"vw":18.196519},{"c":18.235,"h":18.25,"l":18.19,"n":816,"o":18.19,"t":"2026-10-21T14:45:00Z","v":119289,"vw":18.220198},{"c":18.215,"h":18.255,"l":18.1941,"n":794,"o":18.24,"t":"2026-10-21T14:50:00Z","v":113663,"vw":18.228207},{"c":18.195,"h":18.22,"l":18.19,"n":683,"o":18.215,"t":"2026-10-21T14:55:00Z","v":100436,"vw":18.200189},{"c":18.155,"h":18.2,"l":18.155,"n":753,"o":18.195,"t":"2026-10-21T15:00:00Z","v":127827,"vw":18.177469},{"c":18.155,"h":18.18,"l":18.15,"n":438,"o":18.16,"t":"2026-10-21T15:05:00Z","v":51466,"vw":18.16225},{"c":18.1815,"h":18.22,"l":18.16,"n":734,"o":18.16,"t":"2026-10-21T15:10:00Z","v":144984,"vw":18.195585},{"c":18.165,"h":18.185,"l":18.1539,"n":515,"o":18.185,"t":"2026-10-21T15:15:00Z","v":67098,"vw":18.165404},{"c":18.175,"h":18.18,"l":18.15,"n":572,"o":18.17,"t":"2026-10-21T15:20:00Z","v":80609,"vw":18.160701},{"c":18.2116,"h":18.225,"l":18.175,"n":690,"o":18.175,"t":"2026-10-21T15:25:00Z","v":105175,"vw":18.206618},{"c":18.165,"h":18.23,"l":18.16,"n":536,"o":18.22,"t":"2026-10-21T15:30:00Z","v":80680,"vw":18.19604},{"c":18.2,"h":18.2,"l":18.145,"n":814,"o":18.165,"t":"2026-10-21T15:35:00Z","v":145727,"vw":18.166611},{"c":18.145,"h":18.205,"l":18.14,"n":954,"o":18.2,"t":"2026-10-21T15:40:00Z","v":162113,"vw":18.158593},{"c":18.155,"h":18.1799,"l":18.145,"n":678,"o":18.15,"t":"2026-10-21T15:45:00Z","v":103986,"vw":18.158187},{"c":18.1999,"h":18.215,"l":18.15,"n":526,"o":18.155,"t":"2026-10-21T15:50:00Z","v":96487,"vw":18.187774},{"c":18.175,"h":18.2,"l":18.17,"n":419,"o":18.195,"t":"2026-10-21T15:55:00Z","v":77330,"vw":18.184885},{"c":18.19,"h":18.2,"l":18.18,"n":450,"o":18.18,"t":"2026-10-21T16:00:00Z","v":49308,"vw":18.18605},{"c":18.155,"h":18.1955,"l":18.15,"n":516,"o":18.185,"t":"2026-10-21T16:05:00Z","v":82666,"vw":18.175285},{"c":18.155,"h":18.17,"l":18.15,"n":451,"o":18.155,"t":"2026-10-21T16:10:00Z","v":45669,"vw":18.160067},{"c":18.215,"h":18.215,"l":18.155,"n":1935,"o":18.16,"t":"2026-10-21T16:15:00Z","v":358153,"vw":18.192037},{"c":18.1722,"h":18.22,"l":18.17,"n":575,"o":18.22,"t":"2026-10-21T16:20:00Z","v":78017,"vw":18.192273},{"c":18.175,"h":18.185,"l":18.16,"n":437,"o":18.175,"t":"2026-10-21T16:25:00Z","v":38742,"vw":18.173978},{"c":18.18,"h":18.195,"l":18.175,"n":472,"o":18.18,"t":"2026-10-21T16:30:00Z","v":55098,"vw":18.186391},{"c":18.215,"h":18.245,"l":18.15,"n":917,"o":18.18,"t":"2026-10-21T16:35:00Z","v":185141,"vw":18.20832},{"c":18.1599,"h":18.22,"l":18.15,"n":597,"o":18.22,"t":"2026-10-21T16:40:00Z","v":77956,"vw":18.171719},{"c":18.1682,"h":18.18,"l":18.15,"n":507,"o":18.155,"t":"2026-10-21T16:45:00Z","v":112891,"vw":18.170058},{"c":18.135,"h":18.17,"l":18.125,"n":599,"o":18.16,"t":"2026-10-21T16:50:00Z","v":131419,"vw":18.142721},{"c":18.135,"h":18.15,"l":18.11,"n":585,"o":18.1383,"t":"2026-10-21T16:55:00Z","v":144246,"vw":18.130782},{"c":18.17,"h":18.185,"l":18.135,"n":655,"o":18.14,"t":"2026-10-21T17:00:00Z","v":177185,"vw":18.160099},{"c":18.1999,"h":18.2,"l":18.165,"n":511,"o":18.165,"t":"2026-10-21T17:05:00Z","v":64897,"vw":18.188388},{"c":18.16,"h":18.2,"l":18.145,"n":619,"o":18.195,"t":"2026-10-21T17:10:00Z","v":91735,"vw":18.17358},{"c":18.15,"h":18.1899,"l":18.15,"n":410,"o":18.15,"t":"2026-10-21T17:15:00Z","v":58399,"vw":18.168096},{"c":18.165,"h":18.2,"l":18.145,"n":935,"o":18.155,"t":"2026-10-21T17:20:00Z","v":611153,"vw":18.193905},{"c":18.165,"h":18.18,"l":18.155,"n":512,"o":18.16,"t":"2026-10-21T17:25:00Z","v":122170,"vw":18.168454},{"c":18.155,"h":18.175,"l":18.14,"n":537,"o":18.165,"t":"2026-10-21T17:30:00Z","v":114248,"vw":18.161357},{"c":18.195,"h":18.2,"l":18.15,"n":570,"o":18.155,"t":"2026-10-21T17:35:00Z","v":88533,"vw":18.1711},{"c":18.165,"h":18.215,"l":18.145,"n":816,"o":18.195,"t":"2026-10-21T17:40:00Z","v":212035,"vw":18.184176},{"c":18.185,"h":18.19,"l":18.145,"n":428,"o":18.17,"t":"2026-10-21T17:45:00Z","v":69312,"vw":18.162779}],"history":[{"c":19.86,"h":20.29,"l":19.85,"n":21697,"o":20.23,"t":"2024-10-21T04:00:00Z","v":4562664,"vw":19.952053},{"c":19.64,"h":19.855,"l":19.54,"n":24543,"o":19.82,"t":"2024-10-22T04:00:00Z","v":4542219,"vw":19.653953},{"c":19.55,"h":19.7299,"l":19.46,"n":30320,"o":19.57,"t":"2024-10-23T04:00:00Z","v":5863668,"vw":19.571656},{"c":19.7,"h":19.725,"l":19.35,"n":30039,"o":19.49,"t":"2024-10-24T04:00:00Z","v":6302354,"vw":19.59795},{"c":19.49,"h":19.89,"l":19.46,"n":27611,"o":19.77,"t":"2024-10-25T04:00:00Z","v":5521665,"vw":19.714146},{"c":19.18,"h":19.55,"l":19.1112,"n":34765,"o":19.54,"t":"2024-10-28T04:00:00Z","v":7585015,"vw":19.23283},{"c":19.18,"h":19.2357,"l":18.718,"n":37152,"o":19.12,"t":"2024-10-29T04:00:00Z","v":8075747,"vw":19.100795},{"c":19.33,"h":19.375,"l":19.19,"n":34173,"o":19.23,"t":"2024-10-30T04:00:00Z","v":8423838,"vw":19.301902},{"c":19.01,"h":19.43,"l":19.01,"n":38837,"o":19.34,"t":"2024-10-31T04:00:00Z","v":10047315,"vw":19.175415},{"c":18.96,"h":19.28,"l":18.92,"n":34490,"o":19.2,"t":"2024-11-01T04:00:00Z","v":6430411,"vw":19.015026},{"c":19.04,"h":19.13,"l":18.96,"n":26553,"o":19.04,"t":"2024-11-04T05:00:00Z","v":4871087,"vw":19.044656},{"c":19.27,"h":19.29,"l":19.01,"n":20954,"o":19.04,"t":"2024-11-05T05:00:00Z","v":2940060,"vw":19.155422},{"c":19.05,"h":19.34,"l":18.615,"n":48602,"o":19.16,"t":"2024-11-06T05:00:00Z","v":10051111,"vw":18.882693},{"c":19.47,"h":19.48,"l":19.11,"n":37880,"o":19.14,"t":"2024-11-07T05:00:00Z","v":7158321,"vw":19.392534},{"c":19.83,"h":20.03,"l":19.51,"n":43097,"o":19.54,"t":"2024-11-08T05:00:00Z","v":8655087,"vw":19.854896},{"c":19.83,"h":19.96,"l":19.76,"n":35559,"o":19.88,"t":"2024-11-11T05:00:00Z","v":5708926,"vw":19.851662},{"c":19.48,"h":19.74,"l":19.42,"n":26020,"o":19.7,"t":"2024-11-12T05:00:00Z","v":4268049,"vw":19.514468},{"c":19.62,"h":19.7299,"l":19.53,"n":26572,"o":19.6,"t":"2024-11-13T05:00:00Z","v":4191907,"vw":19.631164},{"c":19.59,"h":19.745,"l":19.54,"n":25004,"o":19.66,"t":"2024-11-14T05:00:00Z","v":3397287,"vw":19.624624},{"c":19.69,"h":19.72,"l":19.45,"n":31036,"o":19.5,"t":"2024-11-15T05:00:00Z","v":4679417,"vw":19.641631},{"c":19.72,"h":19.8,"l":19.51,"n":34492,"o":19.62,"t":"2024-11-18T05:00:00Z","v":5327483,"vw":19.665792},{"c":19.75,"h":19.89,"l":19.621,"n":28281,"o":19.63,"t":"2024-11-19T05:00:00Z","v":5047350,"vw":19.791145},{"c":19.47,"h":19.72,"l":19.36,"n":28689,"o":19.7,"t":"2024-11-20T05:00:00Z","v":5485816,"vw":19.484406},{"c":19.78,"h":19.81,"l":19.48,"n":24742,"o":19.5,"t":"2024-11-21T05:00:00Z","v":4359185,"vw":19.710797},{"c":19.81,"h":19.95,"l":19.75,"n":33815,"o":19.78,"t":"2024-11-22T05:00:00Z","v":5763472,"vw":19.849526},{"c":19.89,"h":20.045,"l":19.86,"n":47481,"o":19.94,"t":"2024-11-25T05:00:00Z","v":12983558,"vw":19.911114},{"c":19.71,"h":19.9,"l":19.59,"n":38294,"o":19.87,"t":"2024-11-26T05:00:00Z","v":6818572,"vw":19.695883},{"c":19.82,"h":19.985,"l":19.77,"n":27244,"o":19.77,"t":"2024-11-27T05:00:00Z","v":4821943,"vw":19.888588},{"c":19.93,"h":20.01,"l":19.85,"n":18506,"o":19.85,"t":"2024-11-29T05:00:00Z","v":3873184,"vw":19.942605},{"c":19.92,"h":19.98,"l":19.71,"n":31735,"o":19.88,"t":"2024-12-02T05:00:00Z","v":6553097,"vw":19.90835},{"c":19.74,"h":20.02,"l":19.71,"n":23590,"o":19.98,"t":"2024-12-03T05:00:00Z","v":3297239,"vw":19.783494},{"c":19.63,"h":19.77,"l":19.61,"n":19983,"o":19.75,"t":"2024-12-04T05:00:00Z","v":3334054,"vw":19.679016},{"c":19.6,"h":19.75,"l":19.575,"n":21526,"o":19.6,"t":"2024-12-05T05:00:00Z","v":3548251,"vw":19.631211},{"c":19.84,"h":19.88,"l":19.7,"n":28183,"o":19.7,"t":"2024-12-06T05:00:00Z","v":5258351,"vw":19.828508},{"c":19.89,"h":20.1,"l":19.76,"n":30527,"o":19.76,"t":"2024-12-09T05:00:00Z","v":5458216,"vw":19.948817},{"c":19.81,"h":20.1,"l":19.76,"n":28486,"o":19.86,"t":"2024-12-10T05:00:00Z","v":5700843,"vw":19.900582},{"c":19.76,"h":19.94,"l":19.68,"n":27747,"o":19.86,"t":"2024-12-11T05:00:00Z","v":4797347,"vw":19.757844},{"c":19.76,"h":19.91,"l":19.65,"n":24068,"o":19.71,"t":"2024-12-12T05:00:00Z","v":4851678,"vw":19.788606},{"c":19.78,"h":19.86,"l":19.66,"n":23272,"o":19.7,"t":"2024-12-13T05:00:00Z","v":5760361,"vw":19.788219},{"c":19.76,"h":20,"l":19.73,"n":34574,"o":19.77,"t":"2024-12-16T05:00:00Z","v":7164697,"vw":19.815412},{"c":19.48,"h":19.85,"l":19.47,"n":30025,"o":19.7,"t":"2024-12-17T05:00:00Z","v":7548224,"vw":19.609343},{"c":18.84,"h":19.67,"l":18.84,"n":45113,"o":19.51,"t":"2024-12-18T05:00:00Z","v":8979041,"vw":19.19454},{"c":18.77,"h":19.25,"l":18.77,"n":38357,"o":18.97,"t":"2024-12-19T05:00:00Z","v":8328652,"vw":18.885255},{"c":19.02,"h":19.315,"l":18.805,"n":42649,"o":18.805,"t":"2024-12-20T05:00:00Z","v":29168740,"vw":19.062653},{"c":18.94,"h":19.12,"l":18.78,"n":42463,"o":19.02,"t":"2024-12-23T05:00:00Z","v":8299680,"vw":18.91816},{"c":19.14,"h":19.14,"l":18.925,"n":16822,"o":18.98,"t":"2024-12-24T05:00:00Z","v":3395732,"vw":19.025825},{"c":18.98,"h":19.12,"l":18.95,"n":28013,"o":19.05,"t":"2024-12-26T05:00:00Z","v":6960578,"vw":19.0107},{"c":18.94,"h":19.1399,"l":18.88,"n":26412,"o":18.97,"t":"2024-12-27T05:00:00Z","v":6115645,"vw":18.979208},{"c":18.71,"h":18.92,"l":18.62,"n":36759,"o":18.92,"t":"2024-12-30T05:00:00Z","v":8627419,"vw":18.739169},{"c":18.3,"h":18.325,"l":18.03,"n":34998,"o":18.15,"t":"2024-12-31T05:00:00Z","v":9481616,"vw":18.256783},{"c":18.38,"h":18.49,"l":18.2,"n":35508,"o":18.34,"t":"2025-01-02T05:00:00Z","v":8932767,"vw":18.344127},{"c":18.98,"h":19.04,"l":18.41,"n":33254,"o":18.44,"t":"2025-01-03T05:00:00Z","v":8366440,"vw":18.90337},{"c":18.8,"h":19.025,"l":18.78,"n":30115,"o":19,"t":"2025-01-06T05:00:00Z","v":5134930,"vw":18.875776},{"c":18.64,"h":18.93,"l":18.58,"n":24355,"o":18.815,"t":"2025-01-07T05:00:00Z","v":4664242,"vw":18.667931},{"c":18.51,"h":18.54,"l":18.3,"n":29435,"o":18.5,"t":"2025-01-08T05:00:00Z","v":6697081,"vw":18.440306},{"c":18.14,"h":18.355,"l":18.11,"n":29950,"o":18.28,"t":"2025-01-10T05:00:00Z","v":7025788,"vw":18.227304},{"c":18.12,"h":18.16,"l":17.76,"n":32298,"o":18.11,"t":"2025-01-13T05:00:00Z","v":9419346,"vw":17.924541},{"c":18.39,"h":18.4,"l":18.14,"n":23054,"o":18.14,"t":"2025-01-14T05:00:00Z","v":5464026,"vw":18.297832},{"c":18.73,"h":18.84,"l":18.51,"n":23875,"o":18.84,"t":"2025-01-15T05:00:00Z","v":5047019,"vw":18.663658},{"c":19.16,"h":19.23,"l":18.73,"n":36979,"o":18.73,"t":"2025-01-16T05:00:00Z","v":8712954,"vw":19.05774},{"c":19.32,"h":19.38,"l":19.2012,"n":24484,"o":19.28,"t":"2025-01-17T05:00:00Z","v":4642945,"vw":19.310035},{"c":19.49,"h":19.525,"l":19.37,"n":23484,"o":19.42,"t":"2025-01-21T05:00:00Z","v":5204306,"vw":19.458482},{"c":19.35,"h":19.53,"l":19.33,"n":20689,"o":19.47,"t":"2025-01-22T05:00:00Z","v":4865487,"vw":19.413659},{"c":19.35,"h":19.45,"l":19.26,"n":21558,"o":19.37,"t":"2025-01-23T05:00:00Z","v":4722549,"vw":19.366226},{"c":19.48,"h":19.55,"l":19.32,"n":23322,"o":19.35,"t":"2025-01-24T05:00:00Z","v":4548085,"vw":19.483251},{"c":19.84,"h":19.85,"l":19.47,"n":36399,"o":19.475,"t":"2025-01-27T05:00:00Z","v":7323074,"vw":19.754701},{"c":19.9,"h":19.94,"l":19.71,"n":26496,"o":19.71,"t":"2025-01-28T05:00:00Z","v":7018119,"vw":19.859695},{"c":19.76,"h":20.03,"l":19.68,"n":30004,"o":19.87,"t":"2025-01-29T05:00:00Z","v":6209911,"vw":19.841258},{"c":20.47,"h":20.48,"l":20,"n":47908,"o":20.01,"t":"2025-01-30T05:00:00Z","v":10829645,"vw":20.330578},{"c":20.41,"h":20.69,"l":20.255,"n":37761,"o":20.47,"t":"2025-01-31T05:00:00Z","v":9412270,"vw":20.506788},{"c":20.21,"h":20.4,"l":19.86,"n":41802,"o":19.93,"t":"2025-02-03T05:00:00Z","v":8077228,"vw":20.217729},{"c":20.5,"h":20.5,"l":20.07,"n":27905,"o":20.15,"t":"2025-02-04T05:00:00Z","v":4328594,"vw":20.364054},{"c":20.54,"h":20.635,"l":20.46,"n":24619,"o":20.59,"t":"2025-02-05T05:00:00Z","v":4977292,"vw":20.543052},{"c":20.69,"h":20.7,"l":20.54,"n":25883,"o":20.59,"t":"2025-02-06T05:00:00Z","v":5687679,"vw":20.627668},{"c":20.53,"h":20.7,"l":20.43,"n":30217,"o":20.66,"t":"2025-02-07T05:00:00Z","v":7446465,"vw":20.531214},{"c":20.69,"h":20.69,"l":20.46,"n":29553,"o":20.62,"t":"2025-02-10T05:00:00Z","v":5460931,"vw":20.625007},{"c":20.76,"h":20.82,"l":20.635,"n":29853,"o":20.67,"t":"2025-02-11T05:00:00Z","v":8192357,"vw":20.724086},{"c":20.7,"h":20.74,"l":20.45,"n":29411,"o":20.55,"t":"2025-02-12T05:00:00Z","v":7357037,"vw":20.650183},{"c":20.93,"h":20.95,"l":20.67,"n":26502,"o":20.81,"t":"2025-02-13T05:00:00Z","v":6047388,"vw":20.887079},{"c":21.23,"h":21.29,"l":20.98,"n":31078,"o":20.98,"t":"2025-02-14T05:00:00Z","v":8177294,"vw":21.210669},{"c":21.41,"h":21.5,"l":21.24,"n":36329,"o":21.25,"t":"2025-02-18T05:00:00Z","v":9309720,"vw":21.418411},{"c":21.55,"h":21.59,"l":21.3,"n":29962,"o":21.37,"t":"2025-02-19T05:00:00Z","v":6732541,"vw":21.499534},{"c":21.73,"h":21.73,"l":21.55,"n":30810,"o":21.55,"t":"2025-02-20T05:00:00Z","v":7374504,"vw":21.631446},{"c":21.63,"h":21.88,"l":21.57,"n":40563,"o":21.78,"t":"2025-02-21T05:00:00Z","v":14281366,"vw":21.693456},{"c":21.58,"h":21.73,"l":21.42,"n":38653,"o":21.66,"t":"2025-02-24T05:00:00Z","v":10517317,"vw":21.565085},{"c":21.66,"h":21.72,"l":21.38,"n":38637,"o":21.65,"t":"2025-02-25T05:00:00Z","v":10427340,"vw":21.562381},{"c":21.88,"h":22.05,"l":21.68,"n":41841,"o":21.7,"t":"2025-02-26T05:00:00Z","v":11667570,"vw":21.878297},{"c":21.73,"h":21.95,"l":21.66,"n":31615,"o":21.95,"t":"2025-02-27T05:00:00Z","v":8788107,"vw":21.780898},{"c":21.96,"h":22.01,"l":21.69,"n":47319,"o":21.74,"t":"2025-02-28T05:00:00Z","v":13504354,"vw":21.89497},{"c":21.64,"h":21.99,"l":21.485,"n":40032,"o":21.905,"t":"2025-03-03T05:00:00Z","v":7801804,"vw":21.741085},{"c":21.41,"h":21.69,"l":21.27,"n":42525,"o":21.39,"t":"2025-03-04T05:00:00Z","v":9662827,"vw":21.483745},{"c":21.69,"h":21.705,"l":21.33,"n":37530,"o":21.41,"t":"2025-03-05T05:00:00Z","v":8502577,"vw":21.50824},{"c":21.31,"h":21.605,"l":21.23,"n":33720,"o":21.51,"t":"2025-03-06T05:00:00Z","v":6093100,"vw":21.395196},{"c":21.85,"h":21.87,"l":21.3365,"n":38546,"o":21.38,"t":"2025-03-07T05:00:00Z","v":7649247,"vw":21.65142},{"c":21.67,"h":22.11,"l":21.605,"n":46937,"o":21.78,"t":"2025-03-10T04:00:00Z","v":8001897,"vw":21.834556},{"c":20.97,"h":21.79,"l":20.94,"n":55127,"o":21.75,"t":"2025-03-11T04:00:00Z","v":11288453,"vw":21.169715},{"c":21.17,"h":21.28,"l":20.88,"n":42518,"o":21.08,"t":"2025-03-12T04:00:00Z","v":7151306,"vw":21.107313},{"c":21.1,"h":21.68,"l":21.075,"n":44844,"o":21.43,"t":"2025-03-13T04:00:00Z","v":8744139,"vw":21.292999},{"c":21.61,"h":21.64,"l":21.19,"n":36671,"o":21.21,"t":"2025-03-14T04:00:00Z","v":6241182,"vw":21.505421},{"c":21.84,"h":21.91,"l":21.62,"n":40411,"o":21.69,"t":"2025-03-17T04:00:00Z","v":6575483,"vw":21.823138},{"c":21.92,"h":21.9699,"l":21.72,"n":37725,"o":21.86,"t":"2025-03-18T04:00:00Z","v":5623306,"vw":21.88718},{"c":21.8,"h":21.9505,"l":21.65,"n":37056,"o":21.945,"t":"2025-03-19T04:00:00Z","v":6827455,"vw":21.820523},{"c":21.76,"h":21.83,"l":21.69,"n":29061,"o":21.76,"t":"2025-03-20T04:00:00Z","v":5396977,"vw":21.755042},{"c":21.68,"h":21.81,"l":21.57,"n":31093,"o":21.66,"t":"2025-03-21T04:00:00Z","v":12579384,"vw":21.681846},{"c":21.61,"h":21.8159,"l":21.53,"n":40140,"o":21.8,"t":"2025-03-24T04:00:00Z","v":6687463,"vw":21.624398},{"c":21.39,"h":21.725,"l":21.3,"n":35505,"o":21.7,"t":"2025-03-25T04:00:00Z","v":7651747,"vw":21.42056},{"c":21.15,"h":21.44,"l":21.03,"n":43454,"o":21.4,"t":"2025-03-26T04:00:00Z","v":8247430,"vw":21.158401},{"c":21.09,"h":21.34,"l":21.01,"n":34833,"o":21.14,"t":"2025-03-27T04:00:00Z","v":7383442,"vw":21.122958},{"c":20.66,"h":21.135,"l":20.54,"n":54047,"o":21.11,"t":"2025-03-28T04:00:00Z","v":12405127,"vw":20.677852},{"c":20.31,"h":20.32,"l":19.69,"n":51762,"o":19.79,"t":"2025-03-31T04:00:00Z","v":13029780,"vw":20.172546},{"c":20.09,"h":20.33,"l":19.92,"n":37546,"o":20.31,"t":"2025-04-01T04:00:00Z","v":7143985,"vw":20.121734},{"c":20.12,"h":20.2,"l":19.91,"n":36920,"o":19.96,"t":"2025-04-02T04:00:00Z","v":8396223,"vw":20.073667},{"c":19.63,"h":19.99,"l":19.55,"n":55156,"o":19.77,"t":"2025-04-03T04:00:00Z","v":12227570,"vw":19.687508},{"c":18.83,"h":19.35,"l":18.64,"n":80302,"o":19.25,"t":"2025-04-04T04:00:00Z","v":15157608,"vw":18.909632},{"c":18.13,"h":19.29,"l":17.875,"n":88810,"o":18.12,"t":"2025-04-07T04:00:00Z","v":14919615,"vw":18.317854},{"c":17.85,"h":18.8399,"l":17.68,"n":69371,"o":18.74,"t":"2025-04-08T04:00:00Z","v":12181154,"vw":18.326216},{"c":18.82,"h":18.905,"l":16.65,"n":122480,"o":17.6,"t":"2025-04-09T04:00:00Z","v":19790589,"vw":17.685674},{"c":17.3,"h":18.63,"l":16.9201,"n":98513,"o":18.6,"t":"2025-04-10T04:00:00Z","v":16378071,"vw":17.377503},{"c":17.5,"h":17.5,"l":16.595,"n":66664,"o":17.3,"t":"2025-04-11T04:00:00Z","v":12518106,"vw":17.164868},{"c":17.83,"h":17.985,"l":17.505,"n":58637,"o":17.84,"t":"2025-04-14T04:00:00Z","v":10848817,"vw":17.795981},{"c":17.96,"h":18.315,"l":17.81,"n":41334,"o":17.92,"t":"2025-04-15T04:00:00Z","v":8338812,"vw":18.059989},{"c":17.63,"h":17.9899,"l":17.6,"n":38715,"o":17.96,"t":"2025-04-16T04:00:00Z","v":6073690,"vw":17.785625},{"c":17.9,"h":18.05,"l":17.6,"n":39975,"o":17.65,"t":"2025-04-17T04:00:00Z","v":6902479,"vw":17.916831},{"c":17.59,"h":17.86,"l":17.39,"n":32566,"o":17.8,"t":"2025-04-21T04:00:00Z","v":4955303,"vw":17.531574},{"c":18.34,"h":18.36,"l":17.76,"n":35180,"o":17.85,"t":"2025-04-22T04:00:00Z","v":6374275,"vw":18.167876},{"c":18.66,"h":18.87,"l":18.54,"n":51811,"o":18.835,"t":"2025-04-23T04:00:00Z","v":8628434,"vw":18.699767},{"c":18.92,"h":18.99,"l":18.55,"n":31186,"o":18.72,"t":"2025-04-24T04:00:00Z","v":4801660,"vw":18.877158},{"c":19.21,"h":19.3,"l":18.915,"n":31999,"o":18.99,"t":"2025-04-25T04:00:00Z","v":5779332,"vw":19.181927},{"c":19.49,"h":19.575,"l":19.25,"n":39491,"o":19.28,"t":"2025-04-28T04:00:00Z","v":6730734,"vw":19.442445},{"c":19.62,"h":19.71,"l":19.325,"n":36872,"o":19.44,"t":"2025-04-29T04:00:00Z","v":7890749,"vw":19.601099},{"c":19.6,"h":19.63,"l":19.06,"n":41494,"o":19.475,"t":"2025-04-30T04:00:00Z","v":9147015,"vw":19.45272},{"c":19.42,"h":20.11,"l":19.385,"n":48507,"o":19.845,"t":"2025-05-01T04:00:00Z","v":9245875,"vw":19.596725},{"c":19.32,"h":19.63,"l":19.225,"n":47065,"o":19.63,"t":"2025-05-02T04:00:00Z","v":8560560,"vw":19.338262},{"c":19.26,"h":19.3599,"l":19.12,"n":31681,"o":19.24,"t":"2025-05-05T04:00:00Z","v":5136678,"vw":19.267533},{"c":19.02,"h":19.1882,"l":18.935,"n":35368,"o":19.14,"t":"2025-05-06T04:00:00Z","v":5415155,"vw":19.036885},{"c":19.13,"h":19.265,"l":19.01,"n":39007,"o":19.02,"t":"2025-05-07T04:00:00Z","v":6540502,"vw":19.162074},{"c":19.28,"h":19.39,"l":19.18,"n":37277,"o":19.27,"t":"2025-05-08T04:00:00Z","v":7649495,"vw":19.295216},{"c":19.23,"h":19.35,"l":19.17,"n":37750,"o":19.35,"t":"2025-05-09T04:00:00Z","v":8817382,"vw":19.244129},{"c":19.49,"h":19.6,"l":19.38,"n":37171,"o":19.51,"t":"2025-05-12T04:00:00Z","v":7162424,"vw":19.512039},{"c":19.56,"h":19.64,"l":19.47,"n":32477,"o":19.57,"t":"2025-05-13T04:00:00Z","v":6201080,"vw":19.568311},{"c":19.53,"h":19.65,"l":19.4101,"n":37947,"o":19.57,"t":"2025-05-14T04:00:00Z","v":7545678,"vw":19.523523},{"c":19.71,"h":19.73,"l":19.5101,"n":26957,"o":19.55,"t":"2025-05-15T04:00:00Z","v":5351921,"vw":19.670077},{"c":19.87,"h":19.925,"l":19.705,"n":26160,"o":19.72,"t":"2025-05-16T04:00:00Z","v":5000550,"vw":19.857164},{"c":19.77,"h":19.78,"l":19.48,"n":26583,"o":19.52,"t":"2025-05-19T04:00:00Z","v":5220122,"vw":19.706641},{"c":19.69,"h":19.83,"l":19.62,"n":23923,"o":19.62,"t":"2025-05-20T04:00:00Z","v":4903835,"vw":19.7304},{"c":18.78,"h":19.63,"l":18.78,"n":46936,"o":19.61,"t":"2025-05-21T04:00:00Z","v":9378889,"vw":19.109747},{"c":18.73,"h":18.92,"l":18.4284,"n":47523,"o":18.69,"t":"2025-05-22T04:00:00Z","v":8599668,"vw":18.687732},{"c":18.79,"h":18.9,"l":18.54,"n":37343,"o":18.65,"t":"2025-05-23T04:00:00Z","v":6576794,"vw":18.802945},{"c":19,"h":19.05,"l":18.79,"n":32768,"o":18.985,"t":"2025-05-27T04:00:00Z","v":6999164,"vw":18.926405},{"c":19.08,"h":19.255,"l":19,"n":37385,"o":19.025,"t":"2025-05-28T04:00:00Z","v":8103067,"vw":19.116087},{"c":19.18,"h":19.26,"l":18.9793,"n":45778,"o":19.14,"t":"2025-05-29T04:00:00Z","v":9457591,"vw":19.126961},{"c":18.95,"h":19.15,"l":18.84,"n":49992,"o":19.15,"t":"2025-05-30T04:00:00Z","v":18872870,"vw":18.950501},{"c":18.69,"h":18.91,"l":18.6301,"n":33597,"o":18.9,"t":"2025-06-02T04:00:00Z","v":7576183,"vw":18.733906},{"c":18.93,"h":19.05,"l":18.58,"n":44251,"o":18.68,"t":"2025-06-03T04:00:00Z","v":9414326,"vw":18.939731},{"c":18.99,"h":19,"l":18.81,"n":30962,"o":18.97,"t":"2025-06-04T04:00:00Z","v":5237895,"vw":18.930152},{"c":18.88,"h":19.075,"l":18.85,"n":31690,"o":19,"t":"2025-06-05T04:00:00Z","v":5851619,"vw":18.955922},{"c":19.06,"h":19.08,"l":18.91,"n":25695,"o":18.96,"t":"2025-06-06T04:00:00Z","v":4957973,"vw":18.995934},{"c":19.19,"h":19.28,"l":19.06,"n":34296,"o":19.1,"t":"2025-06-09T04:00:00Z","v":6901575,"vw":19.201673},{"c":19.37,"h":19.41,"l":19.185,"n":30388,"o":19.27,"t":"2025-06-10T04:00:00Z","v":6248831,"vw":19.338066},{"c":19.32,"h":19.505,"l":19.225,"n":34273,"o":19.5,"t":"2025-06-11T04:00:00Z","v":7319443,"vw":19.355499},{"c":19.48,"h":19.495,"l":19.26,"n":27519,"o":19.33,"t":"2025-06-12T04:00:00Z","v":6774419,"vw":19.412774},{"c":19.18,"h":19.405,"l":19.14,"n":29303,"o":19.3,"t":"2025-06-13T04:00:00Z","v":5782072,"vw":19.257245},{"c":19.22,"h":19.44,"l":19.195,"n":33556,"o":19.28,"t":"2025-06-16T04:00:00Z","v":7489203,"vw":19.288044},{"c":19.03,"h":19.3298,"l":19.02,"n":32527,"o":19.2,"t":"2025-06-17T04:00:00Z","v":6104704,"vw":19.116168},{"c":19.18,"h":19.32,"l":18.98,"n":32918,"o":19.05,"t":"2025-06-18T04:00:00Z","v":6188743,"vw":19.179345},{"c":19.13,"h":19.29,"l":19.08,"n":34601,"o":19.19,"t":"2025-06-20T04:00:00Z","v":14528791,"vw":19.154639},{"c":19.14,"h":19.19,"l":18.75,"n":39654,"o":19.14,"t":"2025-06-23T04:00:00Z","v":8661907,"vw":19.040855},{"c":19.36,"h":19.42,"l":19.2,"n":32903,"o":19.24,"t":"2025-06-24T04:00:00Z","v":9298047,"vw":19.346684},{"c":19.24,"h":19.43,"l":19.24,"n":34359,"o":19.37,"t":"2025-06-25T04:00:00Z","v":7828904,"vw":19.338125},{"c":19.46,"h":19.47,"l":19.26,"n":37017,"o":19.3,"t":"2025-06-26T04:00:00Z","v":6870942,"vw":19.370606},{"c":19.41,"h":19.58,"l":19.26,"n":35684,"o":19.52,"t":"2025-06-27T04:00:00Z","v":11428572,"vw":19.432797},{"c":18.82,"h":18.875,"l":18.64,"n":31282,"o":18.8,"t":"2025-06-30T04:00:00Z","v":7934291,"vw":18.772086},{"c":19.04,"h":19.17,"l":18.705,"n":37685,"o":18.78,"t":"2025-07-01T04:00:00Z","v":8637944,"vw":18.98728},{"c":19.32,"h":19.36,"l":19.01,"n":35894,"o":19.04,"t":"2025-07-02T04:00:00Z","v":8303660,"vw":19.228578},{"c":19.49,"h":19.575,"l":19.24,"n":26329,"o":19.27,"t":"2025-07-03T04:00:00Z","v":8570438,"vw":19.481285},{"c":19.32,"h":19.54,"l":19.31,"n":32181,"o":19.48,"t":"2025-07-07T04:00:00Z","v":6972833,"vw":19.40755},{"c":19.51,"h":19.65,"l":19.35,"n":24785,"o":19.36,"t":"2025-07-08T04:00:00Z","v":5477897,"vw":19.536835},{"c":19.72,"h":19.8,"l":19.57,"n":23534,"o":19.59,"t":"2025-07-09T04:00:00Z","v":6105512,"vw":19.725926},{"c":19.81,"h":19.86,"l":19.675,"n":26735,"o":19.7,"t":"2025-07-10T04:00:00Z","v":6529230,"vw":19.787628},{"c":19.72,"h":19.81,"l":19.625,"n":23747,"o":19.68,"t":"2025-07-11T04:00:00Z","v":4340295,"vw":19.727236},{"c":19.65,"h":19.8,"l":19.6147,"n":23566,"o":19.74,"t":"2025-07-14T04:00:00Z","v":5592632,"vw":19.70323},{"c":19.47,"h":19.78,"l":19.45,"n":26940,"o":19.71,"t":"2025-07-15T04:00:00Z","v":6941927,"vw":19.536471},{"c":19.69,"h":19.7,"l":19.3938,"n":27872,"o":19.5,"t":"2025-07-16T04:00:00Z","v":8134748,"vw":19.615883},{"c":19.72,"h":19.85,"l":19.535,"n":31953,"o":19.58,"t":"2025-07-17T04:00:00Z","v":7170502,"vw":19.679477},{"c":19.87,"h":19.87,"l":19.7,"n":31394,"o":19.8,"t":"2025-07-18T04:00:00Z","v":5180470,"vw":19.814312},{"c":19.96,"h":20.09,"l":19.75,"n":36375,"o":19.96,"t":"2025-07-21T04:00:00Z","v":8618231,"vw":19.971105},{"c":20.4,"h":20.42,"l":19.92,"n":34809,"o":19.98,"t":"2025-07-22T04:00:00Z","v":8790496,"vw":20.275297},{"c":20.45,"h":20.6298,"l":20.31,"n":49788,"o":20.45,"t":"2025-07-23T04:00:00Z","v":9627204,"vw":20.430672},{"c":20.56,"h":20.64,"l":20.15,"n":39718,"o":20.24,"t":"2025-07-24T04:00:00Z","v":7927914,"vw":20.493499},{"c":20.86,"h":20.865,"l":20.445,"n":35283,"o":20.56,"t":"2025-07-25T04:00:00Z","v":7148410,"vw":20.682753},{"c":20.68,"h":20.92,"l":20.54,"n":31328,"o":20.85,"t":"2025-07-28T04:00:00Z","v":6462268,"vw":20.701574},{"c":20.82,"h":20.9,"l":20.59,"n":29515,"o":20.74,"t":"2025-07-29T04:00:00Z","v":5865776,"vw":20.791693},{"c":20.57,"h":21,"l":20.535,"n":33576,"o":20.83,"t":"2025-07-30T04:00:00Z","v":6119147,"vw":20.783883},{"c":20.33,"h":20.66,"l":20.2742,"n":36472,"o":20.63,"t":"2025-07-31T04:00:00Z","v":6760412,"vw":20.410602},{"c":20.51,"h":20.555,"l":20.21,"n":43358,"o":20.35,"t":"2025-08-01T04:00:00Z","v":6641648,"vw":20.435329},{"c":20.91,"h":20.935,"l":20.55,"n":35241,"o":20.6,"t":"2025-08-04T04:00:00Z","v":7033962,"vw":20.831037},{"c":20.79,"h":20.99,"l":20.7,"n":32967,"o":20.91,"t":"2025-08-05T04:00:00Z","v":6312896,"vw":20.833368},{"c":20.58,"h":20.79,"l":20.48,"n":28807,"o":20.79,"t":"2025-08-06T04:00:00Z","v":5239382,"vw":20.592524},{"c":20.58,"h":20.785,"l":20.56,"n":25814,"o":20.67,"t":"2025-08-07T04:00:00Z","v":4991462,"vw":20.657827},{"c":20.6,"h":20.7,"l":20.54,"n":22959,"o":20.64,"t":"2025-08-08T04:00:00Z","v":4314927,"vw":20.623212},{"c":20.41,"h":20.675,"l":20.395,"n":28996,"o":20.62,"t":"2025-08-11T04:00:00Z","v":4771345,"vw":20.522894},{"c":20.6,"h":20.6499,"l":20.45,"n":36639,"o":20.5,"t":"2025-08-12T04:00:00Z","v":7617017,"vw":20.566747},{"c":20.86,"h":20.87,"l":20.62,"n":31984,"o":20.635,"t":"2025-08-13T04:00:00Z","v":6605731,"vw":20.782795},{"c":20.83,"h":20.885,"l":20.65,"n":26919,"o":20.73,"t":"2025-08-14T04:00:00Z","v":5070199,"vw":20.810184},{"c":20.83,"h":20.8665,"l":20.76,"n":21750,"o":20.84,"t":"2025-08-15T04:00:00Z","v":5947353,"vw":20.815984},{"c":20.65,"h":20.853,"l":20.63,"n":25971,"o":20.79,"t":"2025-08-18T04:00:00Z","v":6693439,"vw":20.705951},{"c":20.74,"h":20.85,"l":20.63,"n":25762,"o":20.67,"t":"2025-08-19T04:00:00Z","v":6199812,"vw":20.748067},{"c":20.91,"h":20.95,"l":20.73,"n":28186,"o":20.75,"t":"2025-08-20T04:00:00Z","v":5814052,"vw":20.882829},{"c":20.54,"h":20.87,"l":20.515,"n":29659,"o":20.84,"t":"2025-08-21T04:00:00Z","v":5543540,"vw":20.610584},{"c":21.13,"h":21.2,"l":20.57,"n":41826,"o":20.58,"t":"2025-08-22T04:00:00Z","v":8363030,"vw":21.058955},{"c":21.05,"h":21.16,"l":21.04,"n":25775,"o":21.1,"t":"2025-08-25T04:00:00Z","v":4919154,"vw":21.09095},{"c":21.08,"h":21.1,"l":20.91,"n":29401,"o":21.05,"t":"2025-08-26T04:00:00Z","v":8190225,"vw":21.051524},{"c":20.97,"h":21.17,"l":20.96,"n":28789,"o":21.06,"t":"2025-08-27T04:00:00Z","v":6821686,"vw":21.00701},{"c":20.99,"h":21.07,"l":20.8612,"n":23135,"o":21.02,"t":"2025-08-28T04:00:00Z","v":4398623,"vw":20.945936},{"c":21.19,"h":21.19,"l":20.94,"n":24764,"o":20.98,"t":"2025-08-29T04:00:00Z","v":4999162,"vw":21.105331},{"c":21.05,"h":21.05,"l":20.8135,"n":32943,"o":20.88,"t":"2025-09-02T04:00:00Z","v":5550062,"vw":20.937514},{"c":21.49,"h":21.49,"l":21.01,"n":36011,"o":21.035,"t":"2025-09-03T04:00:00Z","v":6860913,"vw":21.314076},{"c":21.8,"h":21.86,"l":21.47,"n":49042,"o":21.52,"t":"2025-09-04T04:00:00Z","v":8628218,"vw":21.731293},{"c":22.09,"h":22.175,"l":21.915,"n":45660,"o":22,"t":"2025-09-05T04:00:00Z","v":8143963,"vw":22.032201},{"c":22.16,"h":22.26,"l":22,"n":51733,"o":22.09,"t":"2025-09-08T04:00:00Z","v":8713846,"vw":22.146609},{"c":22.27,"h":22.355,"l":22.125,"n":48020,"o":22.15,"t":"2025-09-09T04:00:00Z","v":9122866,"vw":22.255788},{"c":22.1,"h":22.45,"l":22.08,"n":50962,"o":22.325,"t":"2025-09-10T04:00:00Z","v":9817176,"vw":22.183328},{"c":22.15,"h":22.2883,"l":22.08,"n":49596,"o":22.19,"t":"2025-09-11T04:00:00Z","v":9346694,"vw":22.191417},{"c":22,"h":22.155,"l":21.96,"n":37482,"o":22.155,"t":"2025-09-12T04:00:00Z","v":6183151,"vw":22.020524},{"c":22.07,"h":22.185,"l":22.03,"n":40668,"o":22.11,"t":"2025-09-15T04:00:00Z","v":6337037,"vw":22.100958},{"c":21.84,"h":22.19,"l":21.7835,"n":39538,"o":22.08,"t":"2025-09-16T04:00:00Z","v":8031596,"vw":21.896837},{"c":21.9,"h":22.14,"l":21.785,"n":47118,"o":21.9,"t":"2025-09-17T04:00:00Z","v":8563959,"vw":21.952508},{"c":21.7,"h":21.91,"l":21.5625,"n":37648,"o":21.9,"t":"2025-09-18T04:00:00Z","v":6781325,"vw":21.739351},{"c":21.35,"h":21.75,"l":21.28,"n":45100,"o":21.725,"t":"2025-09-19T04:00:00Z","v":21162832,"vw":21.414902},{"c":20.87,"h":21.38,"l":20.84,"n":43850,"o":21.38,"t":"2025-09-22T04:00:00Z","v":11005843,"vw":20.9873},{"c":20.96,"h":21.14,"l":20.87,"n":37102,"o":20.9,"t":"2025-09-23T04:00:00Z","v":8693691,"vw":20.979658},{"c":20.8,"h":20.92,"l":20.74,"n":28674,"o":20.9,"t":"2025-09-24T04:00:00Z","v":6816869,"vw":20.807719},{"c":20.82,"h":20.87,"l":20.61,"n":27895,"o":20.75,"t":"2025-09-25T04:00:00Z","v":6344766,"vw":20.779643},{"c":21.04,"h":21.12,"l":20.845,"n":33850,"o":20.91,"t":"2025-09-26T04:00:00Z","v":7176789,"vw":21.024886},{"c":20.92,"h":21.1196,"l":20.81,"n":44119,"o":21.1,"t":"2025-09-29T04:00:00Z","v":12339776,"vw":20.917215},{"c":20.21,"h":20.24,"l":20,"n":35472,"o":20.23,"t":"2025-09-30T04:00:00Z","v":8858049,"vw":20.146348},{"c":20.63,"h":20.64,"l":20.22,"n":37170,"o":20.22,"t":"2025-10-01T04:00:00Z","v":7260204,"vw":20.463614},{"c":20.7,"h":20.77,"l":20.2601,"n":42518,"o":20.77,"t":"2025-10-02T04:00:00Z","v":8833722,"vw":20.561285},{"c":20.76,"h":20.84,"l":20.645,"n":24397,"o":20.7,"t":"2025-10-03T04:00:00Z","v":5106414,"vw":20.739648},{"c":20.45,"h":20.748,"l":20.4,"n":33298,"o":20.73,"t":"2025-10-06T04:00:00Z","v":7332630,"vw":20.553366},{"c":20.6,"h":20.75,"l":20.44,"n":27838,"o":20.48,"t":"2025-10-07T04:00:00Z","v":5986291,"vw":20.597475},{"c":20.95,"h":20.96,"l":20.67,"n":22170,"o":20.67,"t":"2025-10-08T04:00:00Z","v":5241518,"vw":20.852895},{"c":20.89,"h":21.0556,"l":20.83,"n":33587,"o":20.95,"t":"2025-10-09T04:00:00Z","v":8394082,"vw":20.950119},{"c":20.53,"h":21.02,"l":20.51,"n":27409,"o":21,"t":"2025-10-10T04:00:00Z","v":5142017,"vw":20.658422},{"c":20.8,"h":20.85,"l":20.57,"n":20143,"o":20.69,"t":"2025-10-13T04:00:00Z","v":3535918,"vw":20.728254},{"c":20.72,"h":20.8,"l":20.59,"n":43916,"o":20.71,"t":"2025-10-14T04:00:00Z","v":9141809,"vw":20.706993},{"c":20.8,"h":20.92,"l":20.66,"n":31924,"o":20.79,"t":"2025-10-15T04:00:00Z","v":6273997,"vw":20.831934},{"c":20.51,"h":20.93,"l":20.45,"n":27426,"o":20.83,"t":"2025-10-16T04:00:00Z","v":4705155,"vw":20.632514},{"c":20.8,"h":20.81,"l":20.39,"n":26504,"o":20.475,"t":"2025-10-17T04:00:00Z","v":5346917,"vw":20.69786},{"c":21.11,"h":21.13,"l":20.68,"n":24348,"o":20.9,"t":"2025-10-20T04:00:00Z","v":4912177,"vw":20.970018},{"c":21.05,"h":21.14,"l":20.9,"n":29743,"o":21.13,"t":"2025-10-21T04:00:00Z","v":5937184,"vw":21.044216},{"c":21.3,"h":21.39,"l":21.09,"n":38265,"o":21.1,"t":"2025-10-22T04:00:00Z","v":8252183,"vw":21.251104},{"c":20.89,"h":21.32,"l":20.85,"n":49526,"o":21.3,"t":"2025-10-23T04:00:00Z","v":8374369,"vw":20.973733},{"c":20.95,"h":21.23,"l":20.94,"n":35228,"o":21.07,"t":"2025-10-24T04:00:00Z","v":7081832,"vw":21.034937},{"c":21.16,"h":21.19,"l":21.03,"n":28767,"o":21.09,"t":"2025-10-27T04:00:00Z","v":6638548,"vw":21.113},{"c":21.06,"h":21.215,"l":20.9401,"n":36573,"o":21.2,"t":"2025-10-28T04:00:00Z","v":7521707,"vw":21.040962},{"c":20.66,"h":21.1399,"l":20.615,"n":31595,"o":20.98,"t":"2025-10-29T04:00:00Z","v":6165487,"vw":20.840542},{"c":20.74,"h":20.875,"l":20.5,"n":38901,"o":20.6,"t":"2025-10-30T04:00:00Z","v":6994511,"vw":20.741322},{"c":21.17,"h":21.18,"l":20.58,"n":39494,"o":20.71,"t":"2025-10-31T04:00:00Z","v":10534796,"vw":21.005604},{"c":21.3,"h":21.355,"l":20.92,"n":40562,"o":21.17,"t":"2025-11-03T05:00:00Z","v":7748948,"vw":21.197806},{"c":21.51,"h":21.6,"l":21.13,"n":40102,"o":21.18,"t":"2025-11-04T05:00:00Z","v":7859657,"vw":21.48354},{"c":21.7,"h":21.76,"l":21.48,"n":28630,"o":21.5,"t":"2025-11-05T05:00:00Z","v":6313182,"vw":21.666159},{"c":21.61,"h":21.805,"l":21.575,"n":27786,"o":21.74,"t":"2025-11-06T05:00:00Z","v":4979638,"vw":21.662328},{"c":21.9,"h":21.915,"l":21.56,"n":36910,"o":21.56,"t":"2025-11-07T05:00:00Z","v":6784943,"vw":21.779282},{"c":21.7,"h":21.95,"l":21.69,"n":33609,"o":21.9,"t":"2025-11-10T05:00:00Z","v":7692217,"vw":21.808452},{"c":22,"h":22.1389,"l":21.8,"n":32279,"o":21.8,"t":"2025-11-11T05:00:00Z","v":7595114,"vw":22.023818},{"c":21.8,"h":22.06,"l":21.68,"n":37956,"o":21.98,"t":"2025-11-12T05:00:00Z","v":7499691,"vw":21.790839},{"c":21.78,"h":21.89,"l":21.695,"n":30113,"o":21.7,"t":"2025-11-13T05:00:00Z","v":5037099,"vw":21.799435},{"c":21.65,"h":21.795,"l":21.58,"n":33249,"o":21.74,"t":"2025-11-14T05:00:00Z","v":6159143,"vw":21.693801},{"c":21.5,"h":21.83,"l":21.45,"n":31692,"o":21.68,"t":"2025-11-17T05:00:00Z","v":7035307,"vw":21.630155},{"c":21.56,"h":21.62,"l":21.39,"n":29419,"o":21.43,"t":"2025-11-18T05:00:00Z","v":5169596,"vw":21.540031},{"c":21.6,"h":21.68,"l":21.4774,"n":28009,"o":21.58,"t":"2025-11-19T05:00:00Z","v":4245058,"vw":21.582257},{"c":21.62,"h":21.955,"l":21.57,"n":34388,"o":21.72,"t":"2025-11-20T05:00:00Z","v":6343583,"vw":21.717833},{"c":21.99,"h":22.105,"l":21.67,"n":39730,"o":21.72,"t":"2025-11-21T05:00:00Z","v":7353034,"vw":21.957022},{"c":21.92,"h":22.07,"l":21.765,"n":45490,"o":22.03,"t":"2025-11-24T05:00:00Z","v":11595621,"vw":21.895587},{"c":22.44,"h":22.46,"l":21.975,"n":39589,"o":22,"t":"2025-11-25T05:00:00Z","v":10338343,"vw":22.306367},{"c":22.67,"h":22.8007,"l":22.4447,"n":32517,"o":22.45,"t":"2025-11-26T05:00:00Z","v":7243627,"vw":22.672764},{"c":22.8,"h":22.85,"l":22.68,"n":19949,"o":22.68,"t":"2025-11-28T05:00:00Z","v":4235774,"vw":22.7856},{"c":22.88,"h":22.939,"l":22.63,"n":34211,"o":22.675,"t":"2025-12-01T05:00:00Z","v":7345285,"vw":22.832195},{"c":22.81,"h":22.975,"l":22.7946,"n":24248,"o":22.925,"t":"2025-12-02T05:00:00Z","v":4532840,"vw":22.867516},{"c":22.82,"h":22.94,"l":22.705,"n":29330,"o":22.87,"t":"2025-12-03T05:00:00Z","v":6782953,"vw":22.800649},{"c":22.77,"h":22.93,"l":22.66,"n":31241,"o":22.82,"t":"2025-12-04T05:00:00Z","v":6321879,"vw":22.800103},{"c":22.87,"h":22.94,"l":22.78,"n":29938,"o":22.78,"t":"2025-12-05T05:00:00Z","v":5100674,"vw":22.863296},{"c":22.62,"h":22.9243,"l":22.615,"n":38184,"o":22.9,"t":"2025-12-08T05:00:00Z","v":8231219,"vw":22.702143},{"c":22.29,"h":22.78,"l":22.29,"n":35563,"o":22.64,"t":"2025-12-09T05:00:00Z","v":6444717,"vw":22.440842},{"c":22.39,"h":22.506,"l":22.26,"n":39995,"o":22.31,"t":"2025-12-10T05:00:00Z","v":7343267,"vw":22.390245},{"c":22.23,"h":22.515,"l":22.2,"n":38825,"o":22.49,"t":"2025-12-11T05:00:00Z","v":6761249,"vw":22.323302},{"c":22.17,"h":22.505,"l":22.15,"n":34211,"o":22.27,"t":"2025-12-12T05:00:00Z","v":5802718,"vw":22.276514},{"c":22.36,"h":22.36,"l":22.125,"n":30125,"o":22.25,"t":"2025-12-15T05:00:00Z","v":6689268,"vw":22.265385},{"c":22.12,"h":22.45,"l":22.1,"n":33164,"o":22.37,"t":"2025-12-16T05:00:00Z","v":7343999,"vw":22.239895},{"c":22.42,"h":22.585,"l":22.16,"n":43303,"o":22.16,"t":"2025-12-17T05:00:00Z","v":8296708,"vw":22.428591},{"c":22.6,"h":22.75,"l":22.47,"n":35286,"o":22.59,"t":"2025-12-18T05:00:00Z","v":6088032,"vw":22.598105},{"c":22.7,"h":22.945,"l":22.56,"n":43833,"o":22.56,"t":"2025-12-19T05:00:00Z","v":24240026,"vw":22.739618},{"c":23.26,"h":23.27,"l":22.74,"n":35551,"o":22.77,"t":"2025-12-22T05:00:00Z","v":8890694,"vw":23.079877},{"c":22.94,"h":23.31,"l":22.8401,"n":33573,"o":23.25,"t":"2025-12-23T05:00:00Z","v":8121716,"vw":22.999831},{"c":23.23,"h":23.24,"l":22.99,"n":17243,"o":23,"t":"2025-12-24T05:00:00Z","v":3683967,"vw":23.129051},{"c":23.14,"h":23.375,"l":23.04,"n":25560,"o":23.25,"t":"2025-12-26T05:00:00Z","v":5403709,"vw":23.156823},{"c":23.01,"h":23.24,"l":22.91,"n":35815,"o":23.22,"t":"2025-12-29T05:00:00Z","v":7658005,"vw":23.006913},{"c":23.03,"h":23.12,"l":22.95,"n":30672,"o":23.08,"t":"2025-12-30T05:00:00Z","v":8981129,"vw":23.045358},{"c":22.36,"h":22.48,"l":22.25,"n":32857,"o":22.27,"t":"2025-12-31T05:00:00Z","v":8375757,"vw":22.390573},{"c":22.9,"h":23.015,"l":22.24,"n":43459,"o":22.37,"t":"2026-01-02T05:00:00Z","v":10850119,"vw":22.778496},{"c":22.77,"h":22.8665,"l":22.42,"n":50406,"o":22.79,"t":"2026-01-05T05:00:00Z","v":10499774,"vw":22.711108},{"c":23.23,"h":23.34,"l":22.83,"n":43510,"o":23,"t":"2026-01-06T05:00:00Z","v":14585077,"vw":23.148031},{"c":23.04,"h":23.34,"l":22.905,"n":35150,"o":23.3,"t":"2026-01-07T05:00:00Z","v":7049383,"vw":23.039488},{"c":23.26,"h":23.6,"l":22.95,"n":40141,"o":22.95,"t":"2026-01-08T05:00:00Z","v":9637500,"vw":23.335064},{"c":23.3,"h":23.93,"l":23.29,"n":64986,"o":23.67,"t":"2026-01-09T05:00:00Z","v":15772725,"vw":23.535947},{"c":23.19,"h":23.35,"l":22.99,"n":43687,"o":23.12,"t":"2026-01-12T05:00:00Z","v":10281267,"vw":23.139412},{"c":23.18,"h":23.3,"l":23.03,"n":38100,"o":23.25,"t":"2026-01-13T05:00:00Z","v":7199810,"vw":23.179043},{"c":23.33,"h":23.47,"l":23.01,"n":43180,"o":23.15,"t":"2026-01-14T05:00:00Z","v":10340385,"vw":23.270146},{"c":23.83,"h":23.835,"l":23.26,"n":36127,"o":23.38,"t":"2026-01-15T05:00:00Z","v":7489220,"vw":23.714477},{"c":24.4,"h":24.4,"l":23.78,"n":44456,"o":23.8,"t":"2026-01-16T05:00:00Z","v":9283376,"vw":24.192747},{"c":23.72,"h":24.14,"l":23.7,"n":43070,"o":23.87,"t":"2026-01-20T05:00:00Z","v":7592608,"vw":23.877454},{"c":23.84,"h":23.88,"l":23.52,"n":33530,"o":23.82,"t":"2026-01-21T05:00:00Z","v":5653036,"vw":23.749998},{"c":23.86,"h":23.96,"l":23.778,"n":30457,"o":23.9,"t":"2026-01-22T05:00:00Z","v":4872198,"vw":23.855049},{"c":23.88,"h":23.95,"l":23.705,"n":27853,"o":23.86,"t":"2026-01-23T05:00:00Z","v":5489162,"vw":23.853158},{"c":23.87,"h":23.9,"l":23.56,"n":28329,"o":23.88,"t":"2026-01-26T05:00:00Z","v":5189213,"vw":23.771487},{"c":24.36,"h":24.39,"l":23.84,"n":36542,"o":23.87,"t":"2026-01-27T05:00:00Z","v":5523100,"vw":24.181232},{"c":24.25,"h":24.52,"l":24.21,"n":33631,"o":24.37,"t":"2026-01-28T05:00:00Z","v":5618132,"vw":24.332622},{"c":24,"h":24.285,"l":23.72,"n":55932,"o":24.25,"t":"2026-01-29T05:00:00Z","v":10465988,"vw":23.921239},{"c":23.01,"h":24.399,"l":22.825,"n":106146,"o":23.99,"t":"2026-01-30T05:00:00Z","v":20897933,"vw":23.155037},{"c":22.54,"h":23,"l":22.48,"n":63674,"o":22.95,"t":"2026-02-02T05:00:00Z","v":10420138,"vw":22.683387},{"c":22.83,"h":22.945,"l":22.555,"n":50071,"o":22.66,"t":"2026-02-03T05:00:00Z","v":8175588,"vw":22.763456},{"c":23.05,"h":23.05,"l":22.73,"n":43606,"o":22.85,"t":"2026-02-04T05:00:00Z","v":6394415,"vw":22.931836},{"c":22.98,"h":23.22,"l":22.91,"n":46503,"o":22.95,"t":"2026-02-05T05:00:00Z","v":7827088,"vw":23.07851},{"c":22.85,"h":23.17,"l":22.81,"n":47119,"o":23.09,"t":"2026-02-06T05:00:00Z","v":7955853,"vw":22.910042},{"c":22.63,"h":22.81,"l":22.27,"n":46740,"o":22.8,"t":"2026-02-09T05:00:00Z","v":7235901,"vw":22.597287},{"c":22.63,"h":22.7,"l":22.44,"n":37427,"o":22.68,"t":"2026-02-10T05:00:00Z","v":7644035,"vw":22.564812},{"c":22.81,"h":23.17,"l":22.685,"n":49088,"o":22.72,"t":"2026-02-11T05:00:00Z","v":9018542,"vw":22.906132},{"c":22.93,"h":23.34,"l":22.84,"n":45480,"o":23.04,"t":"2026-02-12T05:00:00Z","v":7824352,"vw":23.076384},{"c":23.07,"h":23.325,"l":22.65,"n":44488,"o":22.98,"t":"2026-02-13T05:00:00Z","v":7730766,"vw":23.089229},{"c":22.98,"h":23.15,"l":22.73,"n":38230,"o":23.09,"t":"2026-02-17T05:00:00Z","v":5929666,"vw":22.949114},{"c":23,"h":23.285,"l":22.92,"n":41205,"o":22.98,"t":"2026-02-18T05:00:00Z","v":6928238,"vw":23.094416},{"c":22.98,"h":23.04,"l":22.775,"n":35246,"o":22.95,"t":"2026-02-19T05:00:00Z","v":5109752,"vw":22.920515},{"c":23.02,"h":23.085,"l":22.805,"n":37377,"o":22.98,"t":"2026-02-20T05:00:00Z","v":7022503,"vw":22.980658},{"c":22.82,"h":23.275,"l":22.54,"n":38039,"o":23.015,"t":"2026-02-23T05:00:00Z","v":6600656,"vw":22.823154},{"c":23.02,"h":23.025,"l":22.5534,"n":47120,"o":22.79,"t":"2026-02-24T05:00:00Z","v":7192573,"vw":22.860654},{"c":23.01,"h":23.05,"l":22.53,"n":42426,"o":23,"t":"2026-02-25T05:00:00Z","v":6803564,"vw":22.812455},{"c":23.28,"h":23.35,"l":22.995,"n":41800,"o":23.07,"t":"2026-02-26T05:00:00Z","v":6353473,"vw":23.211361},{"c":23.24,"h":23.39,"l":23.08,"n":46844,"o":23.25,"t":"2026-02-27T05:00:00Z","v":10471064,"vw":23.238283},{"c":23.21,"h":23.375,"l":22.52,"n":42617,"o":22.805,"t":"2026-03-02T05:00:00Z","v":7299227,"vw":23.10529},{"c":23.04,"h":23.285,"l":22.65,"n":43421,"o":22.73,"t":"2026-03-03T05:00:00Z","v":8063688,"vw":23.01256},{"c":22.95,"h":23.18,"l":22.87,"n":38968,"o":23.05,"t":"2026-03-04T05:00:00Z","v":6957274,"vw":23.005773},{"c":22.97,"h":23.21,"l":22.8,"n":49569,"o":22.87,"t":"2026-03-05T05:00:00Z","v":8285981,"vw":23.003957},{"c":22.41,"h":22.86,"l":22.36,"n":42372,"o":22.85,"t":"2026-03-06T05:00:00Z","v":6887897,"vw":22.499161},{"c":22.19,"h":22.22,"l":21.525,"n":62116,"o":22.15,"t":"2026-03-09T04:00:00Z","v":10831593,"vw":21.904495},{"c":22.5,"h":22.72,"l":22.17,"n":51485,"o":22.26,"t":"2026-03-10T04:00:00Z","v":8749311,"vw":22.480877},{"c":22.46,"h":22.6,"l":22.22,"n":32855,"o":22.47,"t":"2026-03-11T04:00:00Z","v":4700149,"vw":22.392162},{"c":22.01,"h":22.42,"l":22,"n":38306,"o":22.31,"t":"2026-03-12T04:00:00Z","v":6540112,"vw":22.178408},{"c":21.86,"h":22.48,"l":21.81,"n":41515,"o":22.4,"t":"2026-03-13T04:00:00Z","v":5799017,"vw":22.02524},{"c":22.04,"h":22.415,"l":22.035,"n":42420,"o":22.12,"t":"2026-03-16T04:00:00Z","v":6003481,"vw":22.16661},{"c":22.22,"h":22.405,"l":22.16,"n":50074,"o":22.21,"t":"2026-03-17T04:00:00Z","v":8162388,"vw":22.262898},{"c":21.92,"h":22.29,"l":21.9,"n":46884,"o":22.14,"t":"2026-03-18T04:00:00Z","v":7848396,"vw":22.042682},{"c":21.93,"h":22.19,"l":21.85,"n":51343,"o":21.87,"t":"2026-03-19T04:00:00Z","v":8309570,"vw":21.989684},{"c":20.79,"h":21.97,"l":20.62,"n":95538,"o":21.9,"t":"2026-03-20T04:00:00Z","v":33019711,"vw":20.910299},{"c":21.23,"h":21.5774,"l":21.02,"n":63701,"o":21.08,"t":"2026-03-23T04:00:00Z","v":12396412,"vw":21.339092},{"c":21.08,"h":21.435,"l":20.98,"n":60195,"o":21.12,"t":"2026-03-24T04:00:00Z","v":9645057,"vw":21.174422},{"c":21.41,"h":21.54,"l":21.2339,"n":44556,"o":21.31,"t":"2026-03-25T04:00:00Z","v":7568586,"vw":21.412412},{"c":21.06,"h":21.35,"l":20.98,"n":53173,"o":21.26,"t":"2026-03-26T04:00:00Z","v":8984012,"vw":21.094752},{"c":20.77,"h":21.0597,"l":20.675,"n":44655,"o":20.89,"t":"2026-03-27T04:00:00Z","v":8122838,"vw":20.824425},{"c":21.26,"h":21.475,"l":20.88,"n":51099,"o":21.07,"t":"2026-03-30T04:00:00Z","v":9034897,"vw":21.263073},{"c":21.15,"h":21.185,"l":20.685,"n":58890,"o":20.78,"t":"2026-03-31T04:00:00Z","v":10967218,"vw":20.978214},{"c":21.13,"h":21.286,"l":21.0604,"n":45576,"o":21.08,"t":"2026-04-01T04:00:00Z","v":6907822,"vw":21.171642},{"c":21.37,"h":21.395,"l":20.7,"n":45825,"o":20.83,"t":"2026-04-02T04:00:00Z","v":7006685,"vw":21.217763},{"c":21.42,"h":21.61,"l":21.25,"n":32422,"o":21.33,"t":"2026-04-06T04:00:00Z","v":5128290,"vw":21.460506},{"c":21.23,"h":21.495,"l":21.19,"n":37401,"o":21.34,"t":"2026-04-07T04:00:00Z","v":5050396,"vw":21.283556},{"c":21.8,"h":21.89,"l":21.645,"n":37795,"o":21.8,"t":"2026-04-08T04:00:00Z","v":7928522,"vw":21.772708},{"c":22.1,"h":22.16,"l":21.74,"n":29516,"o":21.76,"t":"2026-04-09T04:00:00Z","v":5123959,"vw":22.026552},{"c":22.14,"h":22.19,"l":21.95,"n":26592,"o":22.1,"t":"2026-04-10T04:00:00Z","v":4361694,"vw":22.079048},{"c":22.22,"h":22.22,"l":21.8199,"n":36387,"o":22.03,"t":"2026-04-13T04:00:00Z","v":5188881,"vw":22.095676},{"c":22.4,"h":22.42,"l":22.21,"n":27911,"o":22.28,"t":"2026-04-14T04:00:00Z","v":3949659,"vw":22.339988},{"c":22.64,"h":22.7,"l":22.26,"n":32309,"o":22.42,"t":"2026-04-15T04:00:00Z","v":5015286,"vw":22.574617},{"c":22.14,"h":22.64,"l":22.09,"n":38589,"o":22.63,"t":"2026-04-16T04:00:00Z","v":5716808,"vw":22.2948},{"c":22.8,"h":22.81,"l":22.29,"n":32875,"o":22.29,"t":"2026-04-17T04:00:00Z","v":5518777,"vw":22.684256},{"c":22.65,"h":22.67,"l":22.36,"n":36196,"o":22.65,"t":"2026-04-20T04:00:00Z","v":4897096,"vw":22.58405},{"c":22.6,"h":22.98,"l":22.485,"n":47206,"o":22.68,"t":"2026-04-21T04:00:00Z","v":7021555,"vw":22.696473},{"c":22.63,"h":23,"l":22.415,"n":53778,"o":22.95,"t":"2026-04-22T04:00:00Z","v":7988450,"vw":22.657787},{"c":22.43,"h":22.65,"l":22.375,"n":43028,"o":22.58,"t":"2026-04-23T04:00:00Z","v":4350143,"vw":22.488761},{"c":22.75,"h":22.86,"l":22.36,"n":39690,"o":22.49,"t":"2026-04-24T04:00:00Z","v":5344531,"vw":22.742456},{"c":22.84,"h":23.01,"l":22.74,"n":36444,"o":22.75,"t":"2026-04-27T04:00:00Z","v":5337122,"vw":22.885872},{"c":22.83,"h":22.93,"l":22.7127,"n":26975,"o":22.87,"t":"2026-04-28T04:00:00Z","v":4033215,"vw":22.791404},{"c":22.54,"h":22.825,"l":22.42,"n":34506,"o":22.75,"t":"2026-04-29T04:00:00Z","v":5496260,"vw":22.581337},{"c":22.9,"h":22.99,"l":22.66,"n":38370,"o":22.71,"t":"2026-04-30T04:00:00Z","v":7190152,"vw":22.869264},{"c":22.82,"h":22.965,"l":22.73,"n":31368,"o":22.93,"t":"2026-05-01T04:00:00Z","v":3982112,"vw":22.868219},{"c":22.35,"h":22.7,"l":22.33,"n":40094,"o":22.7,"t":"2026-05-04T04:00:00Z","v":5525951,"vw":22.46158},{"c":22.38,"h":22.57,"l":22.3,"n":32268,"o":22.39,"t":"2026-05-05T04:00:00Z","v":4473203,"vw":22.464697},{"c":22.54,"h":22.66,"l":22.45,"n":29235,"o":22.58,"t":"2026-05-06T04:00:00Z","v":4284860,"vw":22.522715},{"c":22.38,"h":22.5991,"l":22.2,"n":37554,"o":22.52,"t":"2026-05-07T04:00:00Z","v":5018958,"vw":22.355298},{"c":22.61,"h":22.6561,"l":22.4303,"n":25589,"o":22.45,"t":"2026-05-08T04:00:00Z","v":4405134,"vw":22.568809},{"c":22.44,"h":22.64,"l":22.39,"n":29799,"o":22.61,"t":"2026-05-11T04:00:00Z","v":4928662,"vw":22.487374},{"c":22.3,"h":22.6,"l":22.215,"n":36110,"o":22.4,"t":"2026-05-12T04:00:00Z","v":5608617,"vw":22.411453},{"c":22.16,"h":22.425,"l":22.155,"n":37549,"o":22.25,"t":"2026-05-13T04:00:00Z","v":5899363,"vw":22.255876},{"c":21.99,"h":22.39,"l":21.99,"n":40242,"o":22.25,"t":"2026-05-14T04:00:00Z","v":5138010,"vw":22.155565},{"c":21.68,"h":21.85,"l":21.5901,"n":35167,"o":21.8,"t":"2026-05-15T04:00:00Z","v":6479236,"vw":21.687213},{"c":21.55,"h":21.865,"l":21.54,"n":35298,"o":21.82,"t":"2026-05-18T04:00:00Z","v":5578246,"vw":21.683615},{"c":21.28,"h":21.52,"l":21.2001,"n":33457,"o":21.45,"t":"2026-05-19T04:00:00Z","v":4788487,"vw":21.365612},{"c":21.56,"h":21.7,"l":21.185,"n":33288,"o":21.31,"t":"2026-05-20T04:00:00Z","v":5110621,"vw":21.494365},{"c":21.63,"h":21.64,"l":21.29,"n":25874,"o":21.44,"t":"2026-05-21T04:00:00Z","v":3814745,"vw":21.521027},{"c":21.45,"h":21.78,"l":21.395,"n":30654,"o":21.67,"t":"2026-05-22T04:00:00Z","v":4826484,"vw":21.498872},{"c":21.61,"h":21.675,"l":21.44,"n":48066,"o":21.54,"t":"2026-05-26T04:00:00Z","v":7678114,"vw":21.575321},{"c":21.66,"h":21.83,"l":21.63,"n":39322,"o":21.67,"t":"2026-05-27T04:00:00Z","v":8098651,"vw":21.695409},{"c":21.6,"h":21.73,"l":21.51,"n":48270,"o":21.59,"t":"2026-05-28T04:00:00Z","v":8182434,"vw":21.616291},{"c":21.85,"h":21.9,"l":21.53,"n":54334,"o":21.6,"t":"2026-05-29T04:00:00Z","v":24432310,"vw":21.746608},{"c":21.51,"h":21.895,"l":21.47,"n":40608,"o":21.53,"t":"2026-06-01T04:00:00Z","v":7176082,"vw":21.630884},{"c":21.3,"h":21.69,"l":21.225,"n":43608,"o":21.5,"t":"2026-06-02T04:00:00Z","v":8436007,"vw":21.360926},{"c":21.17,"h":21.4,"l":21.07,"n":35714,"o":21.24,"t":"2026-06-03T04:00:00Z","v":6258609,"vw":21.184296},{"c":21.27,"h":21.47,"l":21.235,"n":37735,"o":21.36,"t":"2026-06-04T04:00:00Z","v":6906597,"vw":21.324788},{"c":21.22,"h":21.355,"l":21.12,"n":30285,"o":21.12,"t":"2026-06-05T04:00:00Z","v":4902652,"vw":21.237989},{"c":20.96,"h":21.43,"l":20.88,"n":44720,"o":21.33,"t":"2026-06-08T04:00:00Z","v":8295906,"vw":21.041987},{"c":21.71,"h":21.71,"l":21.15,"n":49938,"o":21.19,"t":"2026-06-09T04:00:00Z","v":8930461,"vw":21.482458},{"c":21.41,"h":21.7088,"l":21.395,"n":33081,"o":21.67,"t":"2026-06-10T04:00:00Z","v":6436620,"vw":21.553064},{"c":22.01,"h":22.15,"l":21.7001,"n":52318,"o":21.73,"t":"2026-06-11T04:00:00Z","v":8969284,"vw":21.992814},{"c":22,"h":22.18,"l":21.885,"n":37368,"o":22.03,"t":"2026-06-12T04:00:00Z","v":6051501,"vw":22.005849},{"c":22.24,"h":22.535,"l":22.23,"n":50584,"o":22.31,"t":"2026-06-15T04:00:00Z","v":7425905,"vw":22.360732},{"c":22.59,"h":22.62,"l":22.33,"n":33324,"o":22.335,"t":"2026-06-16T04:00:00Z","v":6144168,"vw":22.53892},{"c":22.16,"h":22.62,"l":22,"n":45218,"o":22.54,"t":"2026-06-17T04:00:00Z","v":8913946,"vw":22.291299},{"c":22.21,"h":22.41,"l":22.0623,"n":42193,"o":22.33,"t":"2026-06-18T04:00:00Z","v":14681302,"vw":22.197427},{"c":22.16,"h":22.41,"l":22.11,"n":46164,"o":22.25,"t":"2026-06-22T04:00:00Z","v":9900030,"vw":22.223134},{"c":22.27,"h":22.33,"l":22.09,"n":37660,"o":22.16,"t":"2026-06-23T04:00:00Z","v":8316162,"vw":22.238152},{"c":22.31,"h":22.525,"l":22.24,"n":39620,"o":22.38,"t":"2026-06-24T04:00:00Z","v":9065791,"vw":22.370123},{"c":22.56,"h":22.58,"l":22.27,"n":39207,"o":22.36,"t":"2026-06-25T04:00:00Z","v":7268400,"vw":22.495648},{"c":22.95,"h":22.97,"l":22.505,"n":47559,"o":22.56,"t":"2026-06-26T04:00:00Z","v":12857357,"vw":22.858668},{"c":23.15,"h":23.16,"l":22.59,"n":60820,"o":22.98,"t":"2026-06-29T04:00:00Z","v":13577866,"vw":22.86379},{"c":22.36,"h":22.67,"l":22.2959,"n":47962,"o":22.36,"t":"2026-06-30T04:00:00Z","v":12218341,"vw":22.503609},{"c":22.2,"h":22.42,"l":22.11,"n":41723,"o":22.14,"t":"2026-07-01T04:00:00Z","v":7577962,"vw":22.273244},{"c":22.56,"h":22.57,"l":22.285,"n":42051,"o":22.4,"t":"2026-07-02T04:00:00Z","v":8839730,"vw":22.474745},{"c":22.99,"h":23,"l":22.53,"n":45139,"o":22.53,"t":"2026-07-06T04:00:00Z","v":9554819,"vw":22.830689},{"c":22.69,"h":23.0992,"l":22.67,"n":36345,"o":23.01,"t":"2026-07-07T04:00:00Z","v":6349415,"vw":22.847137},{"c":22.53,"h":22.74,"l":22.39,"n":37652,"o":22.6,"t":"2026-07-08T04:00:00Z","v":6329700,"vw":22.533106},{"c":22.73,"h":22.89,"l":22.455,"n":28841,"o":22.6,"t":"2026-07-09T04:00:00Z","v":5005303,"vw":22.739405},{"c":22.86,"h":22.93,"l":22.75,"n":29569,"o":22.91,"t":"2026-07-10T04:00:00Z","v":3885340,"vw":22.8582},{"c":22.53,"h":22.95,"l":22.44,"n":38607,"o":22.86,"t":"2026-07-13T04:00:00Z","v":6753423,"vw":22.581274},{"c":23.01,"h":23.09,"l":22.56,"n":31133,"o":22.77,"t":"2026-07-14T04:00:00Z","v":5962670,"vw":22.987456},{"c":23.16,"h":23.4599,"l":23.1,"n":42118,"o":23.1,"t":"2026-07-15T04:00:00Z","v":6127389,"vw":23.278537},{"c":23.42,"h":23.47,"l":23.2094,"n":29750,"o":23.22,"t":"2026-07-16T04:00:00Z","v":4968511,"vw":23.388495},{"c":23.01,"h":23.48,"l":22.91,"n":37529,"o":23.45,"t":"2026-07-17T04:00:00Z","v":6298844,"vw":23.099745},{"c":22.7,"h":23.16,"l":22.58,"n":40260,"o":23.15,"t":"2026-07-20T04:00:00Z","v":6521203,"vw":22.771281},{"c":22.65,"h":22.925,"l":22.54,"n":45477,"o":22.81,"t":"2026-07-21T04:00:00Z","v":6057641,"vw":22.667939},{"c":22.42,"h":22.75,"l":22.025,"n":50842,"o":22.68,"t":"2026-07-22T04:00:00Z","v":9031994,"vw":22.327359},{"c":22.31,"h":22.44,"l":22.145,"n":38824,"o":22.2,"t":"2026-07-23T04:00:00Z","v":7303701,"vw":22.289285},{"c":22.45,"h":22.6187,"l":22.32,"n":37917,"o":22.4,"t":"2026-07-24T04:00:00Z","v":6508732,"vw":22.451873},{"c":22.57,"h":22.78,"l":22.5124,"n":50290,"o":22.65,"t":"2026-07-27T04:00:00Z","v":12486018,"vw":22.677244},{"c":23.2,"h":23.23,"l":22.61,"n":48295,"o":22.67,"t":"2026-07-28T04:00:00Z","v":10326726,"vw":23.034343},{"c":23.05,"h":23.29,"l":22.98,"n":49080,"o":23.19,"t":"2026-07-29T04:00:00Z","v":7577522,"vw":23.140142},{"c":23.08,"h":23.269,"l":22.845,"n":48562,"o":23.18,"t":"2026-07-30T04:00:00Z","v":7251667,"vw":23.010702},{"c":22.72,"h":23.2,"l":22.57,"n":58570,"o":23.2,"t":"2026-07-31T04:00:00Z","v":11076030,"vw":22.738607},{"c":22.78,"h":23.06,"l":22.735,"n":53440,"o":22.96,"t":"2026-08-03T04:00:00Z","v":7775274,"vw":22.860687},{"c":22.75,"h":22.91,"l":22.525,"n":57776,"o":22.835,"t":"2026-08-04T04:00:00Z","v":9726659,"vw":22.780239},{"c":22.67,"h":22.8,"l":22.52,"n":49508,"o":22.8,"t":"2026-08-05T04:00:00Z","v":6635416,"vw":22.635921},{"c":22.66,"h":22.7677,"l":22.45,"n":45581,"o":22.71,"t":"2026-08-06T04:00:00Z","v":7678026,"vw":22.592229},{"c":23.04,"h":23.2,"l":22.7,"n":48916,"o":22.7,"t":"2026-08-07T04:00:00Z","v":8438678,"vw":23.064258},{"c":22.91,"h":22.93,"l":22.63,"n":43719,"o":22.88,"t":"2026-08-10T04:00:00Z","v":6992262,"vw":22.817935},{"c":23.14,"h":23.195,"l":22.81,"n":42460,"o":22.91,"t":"2026-08-11T04:00:00Z","v":5138754,"vw":23.113797},{"c":23.11,"h":23.37,"l":23.065,"n":45277,"o":23.25,"t":"2026-08-12T04:00:00Z","v":7868474,"vw":23.174408},{"c":23.39,"h":23.4,"l":23.175,"n":30735,"o":23.2,"t":"2026-08-13T04:00:00Z","v":5067544,"vw":23.332761},{"c":23.33,"h":23.515,"l":23.28,"n":38027,"o":23.5,"t":"2026-08-14T04:00:00Z","v":5057334,"vw":23.366796},{"c":23.37,"h":23.4599,"l":23.2,"n":30221,"o":23.25,"t":"2026-08-17T04:00:00Z","v":4103803,"vw":23.366575},{"c":23.4,"h":23.45,"l":23.281,"n":29571,"o":23.43,"t":"2026-08-18T04:00:00Z","v":4776404,"vw":23.395398},{"c":23.74,"h":23.91,"l":23.51,"n":35909,"o":23.55,"t":"2026-08-19T04:00:00Z","v":6553089,"vw":23.730537},{"c":23.29,"h":23.79,"l":23.28,"n":30712,"o":23.65,"t":"2026-08-20T04:00:00Z","v":4503005,"vw":23.446753},{"c":23.16,"h":23.44,"l":23.12,"n":31558,"o":23.41,"t":"2026-08-21T04:00:00Z","v":6265673,"vw":23.189339},{"c":23.25,"h":23.33,"l":23.128,"n":34817,"o":23.2,"t":"2026-08-24T04:00:00Z","v":5732939,"vw":23.254332},{"c":23.1,"h":23.375,"l":22.98,"n":29973,"o":23.28,"t":"2026-08-25T04:00:00Z","v":5229267,"vw":23.105499},{"c":22.86,"h":23.123,"l":22.85,"n":28803,"o":23.1,"t":"2026-08-26T04:00:00Z","v":4163075,"vw":22.946173},{"c":23.06,"h":23.1,"l":22.785,"n":28012,"o":22.82,"t":"2026-08-27T04:00:00Z","v":4740248,"vw":23.007329},{"c":23.04,"h":23.23,"l":23,"n":29540,"o":23.13,"t":"2026-08-28T04:00:00Z","v":4965117,"vw":23.076383},{"c":22.92,"h":23.165,"l":22.8308,"n":31490,"o":23.01,"t":"2026-08-31T04:00:00Z","v":8884781,"vw":22.951456},{"c":22.62,"h":22.98,"l":22.57,"n":34696,"o":22.77,"t":"2026-09-01T04:00:00Z","v":5609559,"vw":22.711213},{"c":22.71,"h":22.75,"l":22.57,"n":38634,"o":22.68,"t":"2026-09-02T04:00:00Z","v":8079041,"vw":22.671361},{"c":22.83,"h":22.95,"l":22.71,"n":35333,"o":22.85,"t":"2026-09-03T04:00:00Z","v":6754972,"vw":22.841192},{"c":22.81,"h":22.945,"l":22.61,"n":34195,"o":22.65,"t":"2026-09-04T04:00:00Z","v":5938764,"vw":22.829433},{"c":22.72,"h":22.94,"l":22.71,"n":39099,"o":22.75,"t":"2026-09-08T04:00:00Z","v":6693876,"vw":22.820963},{"c":22.61,"h":22.95,"l":22.57,"n":39795,"o":22.77,"t":"2026-09-09T04:00:00Z","v":6795926,"vw":22.710013},{"c":22,"h":22.5,"l":21.95,"n":59009,"o":22.5,"t":"2026-09-10T04:00:00Z","v":12767819,"vw":22.142945},{"c":21.9,"h":22.26,"l":21.86,"n":41881,"o":22.22,"t":"2026-09-11T04:00:00Z","v":8354779,"vw":21.955367},{"c":21.84,"h":22.065,"l":21.66,"n":45722,"o":21.88,"t":"2026-09-14T04:00:00Z","v":9824942,"vw":21.789936},{"c":21.41,"h":21.92,"l":21.34,"n":52302,"o":21.81,"t":"2026-09-15T04:00:00Z","v":10718274,"vw":21.586798},{"c":21.23,"h":21.725,"l":21.08,"n":53209,"o":21.51,"t":"2026-09-16T04:00:00Z","v":12453804,"vw":21.333915},{"c":21.31,"h":21.64,"l":21.27,"n":48718,"o":21.58,"t":"2026-09-17T04:00:00Z","v":9814994,"vw":21.380645},{"c":21.05,"h":21.39,"l":21.035,"n":53662,"o":21.26,"t":"2026-09-18T04:00:00Z","v":17888626,"vw":21.118509},{"c":21.31,"h":21.43,"l":21.12,"n":46632,"o":21.2,"t":"2026-09-21T04:00:00Z","v":9237428,"vw":21.313414},{"c":21.44,"h":21.545,"l":21.33,"n":48308,"o":21.5,"t":"2026-09-22T04:00:00Z","v":9844195,"vw":21.451887},{"c":21.04,"h":21.45,"l":21.01,"n":44626,"o":21.4,"t":"2026-09-23T04:00:00Z","v":9844639,"vw":21.118429},{"c":20.6,"h":21.07,"l":20.55,"n":51434,"o":21.03,"t":"2026-09-24T04:00:00Z","v":11448891,"vw":20.724877},{"c":20.61,"h":20.71,"l":20.3,"n":56066,"o":20.66,"t":"2026-09-25T04:00:00Z","v":14931092,"vw":20.562046},{"c":20.35,"h":20.645,"l":20.2601,"n":50732,"o":20.52,"t":"2026-09-28T04:00:00Z","v":12330472,"vw":20.417216},{"c":20.32,"h":20.42,"l":20.16,"n":59857,"o":20.36,"t":"2026-09-29T04:00:00Z","v":17682839,"vw":20.301211},{"c":18.89,"h":19.73,"l":18.87,"n":86183,"o":19.68,"t":"2026-09-30T04:00:00Z","v":23457847,"vw":19.167802},{"c":18.7,"h":18.94,"l":18.3738,"n":86759,"o":18.75,"t":"2026-10-01T04:00:00Z","v":22522392,"vw":18.637395},{"c":18.5,"h":19.07,"l":18.41,"n":83821,"o":18.995,"t":"2026-10-02T04:00:00Z","v":17134813,"vw":18.672393},{"c":18.27,"h":18.6299,"l":18.25,"n":71629,"o":18.46,"t":"2026-10-05T04:00:00Z","v":15427993,"vw":18.365322},{"c":18.42,"h":18.43,"l":18.16,"n":59621,"o":18.32,"t":"2026-10-06T04:00:00Z","v":15392507,"vw":18.296424},{"c":17.93,"h":18.23,"l":17.84,"n":77220,"o":18.223,"t":"2026-10-07T04:00:00Z","v":18656231,"vw":17.974214},{"c":18.27,"h":18.36,"l":17.7601,"n":74604,"o":17.81,"t":"2026-10-08T04:00:00Z","v":21318462,"vw":18.157424},{"c":18.3,"h":18.34,"l":17.97,"n":48229,"o":18.27,"t":"2026-10-09T04:00:00Z","v":10382848,"vw":18.201656},{"c":18.29,"h":18.45,"l":18.13,"n":39187,"o":18.3,"t":"2026-10-12T04:00:00Z","v":9571406,"vw":18.305046},{"c":18.16,"h":18.5,"l":17.89,"n":49949,"o":18.47,"t":"2026-10-13T04:00:00Z","v":11362772,"vw":18.099358},{"c":18.16,"h":18.18,"l":17.85,"n":50250,"o":17.96,"t":"2026-10-14T04:00:00Z","v":10318800,"vw":18.089066},{"c":18.43,"h":18.71,"l":18.34,"n":46167,"o":18.44,"t":"2026-10-15T04:00:00Z","v":10391818,"vw":18.530732},{"c":18.23,"h":18.59,"l":18.2,"n":43198,"o":18.48,"t":"2026-10-16T04:00:00Z","v":9761798,"vw":18.320269},{"c":17.72,"h":18.11,"l":17.7,"n":48552,"o":18.11,"t":"2026-10-19T04:00:00Z","v":10300085,"vw":17.812699},{"c":18.29,"h":18.345,"l":17.75,"n":53675,"o":17.79,"t":"2026-10-20T04:00:00Z","v":10767454,"vw":18.218345},{"c":18.185,"h":18.52,"l":18.01,"n":43908,"o":18.5,"t":"2026-10-21T04:00:00Z","v":8240495,"vw":18.210335}],"volatilityBars":[{"c":18.19,"h":18.23,"l":18.19,"n":13,"o":18.2,"t":"2026-10-14T11:00:00Z","v":4166,"vw":18.217523},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-14T11:30:00Z","v":140,"vw":18.2},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-14T11:45:00Z","v":259,"vw":18.24},{"c":18.24,"h":18.24,"l":18.23,"n":8,"o":18.23,"t":"2026-10-14T12:00:00Z","v":2075,"vw":18.231535},{"c":18.22,"h":18.23,"l":18.21,"n":54,"o":18.23,"t":"2026-10-14T12:15:00Z","v":8502,"vw":18.224198},{"c":17.92,"h":18.18,"l":17.92,"n":96,"o":18.18,"t":"2026-10-14T12:30:00Z","v":38774,"vw":18.109997},{"c":17.9589,"h":17.97,"l":17.92,"n":70,"o":17.94,"t":"2026-10-14T12:45:00Z","v":13693,"vw":17.947686},{"c":17.9462,"h":17.9938,"l":17.89,"n":19,"o":17.89,"t":"2026-10-14T13:00:00Z","v":2962,"vw":17.968636},{"c":17.95,"h":17.98,"l":17.94,"n":28,"o":17.946,"t":"2026-10-14T13:15:00Z","v":5379,"vw":17.959005},{"c":17.885,"h":18,"l":17.85,"n":2447,"o":17.96,"t":"2026-10-14T13:30:00Z","v":567418,"vw":17.915965},{"c":17.915,"h":17.97,"l":17.88,"n":1862,"o":17.89,"t":"2026-10-14T13:45:00Z","v":283596,"vw":17.921649},{"c":17.945,"h":17.99,"l":17.91,"n":2239,"o":17.915,"t":"2026-10-14T14:00:00Z","v":474497,"vw":17.944939},{"c":17.99,"h":18,"l":17.93,"n":1484,"o":17.945,"t":"2026-10-14T14:15:00Z","v":226716,"vw":17.968052},{"c":18.07,"h":18.09,"l":17.99,"n":1901,"o":17.99,"t":"2026-10-14T14:30:00Z","v":318945,"vw":18.03687},{"c":18.045,"h":18.075,"l":18.04,"n":1513,"o":18.07,"t":"2026-10-14T14:45:00Z","v":270782,"vw":18.059037},{"c":18.07,"h":18.075,"l":18.03,"n":1480,"o":18.045,"t":"2026-10-14T15:00:00Z","v":179345,"vw":18.050627},{"c":18.11,"h":18.12,"l":18.065,"n":1436,"o":18.065,"t":"2026-10-14T15:15:00Z","v":259029,"vw":18.094052},{"c":18.125,"h":18.18,"l":18.105,"n":1873,"o":18.11,"t":"2026-10-14T15:30:00Z","v":402981,"vw":18.145161},{"c":18.15,"h":18.17,"l":18.11,"n":1650,"o":18.125,"t":"2026-10-14T15:45:00Z","v":279287,"vw":18.138553},{"c":18.155,"h":18.175,"l":18.13,"n":1711,"o":18.14,"t":"2026-10-14T16:00:00Z","v":277913,"vw":18.152617},{"c":18.1216,"h":18.16,"l":18.075,"n":2132,"o":18.15,"t":"2026-10-14T16:15:00Z","v":412777,"vw":18.128053},{"c":18.135,"h":18.155,"l":18.11,"n":1348,"o":18.12,"t":"2026-10-14T16:30:00Z","v":196283,"vw":18.130049},{"c":18.065,"h":18.135,"l":18.055,"n":1284,"o":18.135,"t":"2026-10-14T16:45:00Z","v":180279,"vw":18.091039},{"c":18.105,"h":18.125,"l":18.055,"n":1273,"o":18.065,"t":"2026-10-14T17:00:00Z","v":155597,"vw":18.0811},{"c":18.105,"h":18.13,"l":18.08,"n":1269,"o":18.105,"t":"2026-10-14T17:15:00Z","v":159610,"vw":18.107786},{"c":18.1,"h":18.12,"l":18.075,"n":1312,"o":18.105,"t":"2026-10-14T17:30:00Z","v":234133,"vw":18.100863},{"c":18.105,"h":18.11,"l":18.05,"n":1528,"o":18.1,"t":"2026-10-14T17:45:00Z","v":266467,"vw":18.080269},{"c":18.1048,"h":18.12,"l":18.07,"n":1792,"o":18.105,"t":"2026-10-14T18:00:00Z","v":529748,"vw":18.102743},{"c":18.1299,"h":18.14,"l":18.09,"n":1399,"o":18.1091,"t":"2026-10-14T18:15:00Z","v":264424,"vw":18.112471},{"c":18.075,"h":18.13,"l":18.07,"n":1243,"o":18.125,"t":"2026-10-14T18:30:00Z","v":197802,"vw":18.108956},{"c":18.095,"h":18.1,"l":18.055,"n":1764,"o":18.075,"t":"2026-10-14T18:45:00Z","v":399568,"vw":18.0787},{"c":18.105,"h":18.14,"l":18.09,"n":1984,"o":18.09,"t":"2026-10-14T19:00:00Z","v":538706,"vw":18.115202},{"c":18.11,"h":18.15,"l":18.095,"n":2011,"o":18.105,"t":"2026-10-14T19:15:00Z","v":293796,"vw":18.11886},{"c":18.135,"h":18.155,"l":18.1,"n":2959,"o":18.11,"t":"2026-10-14T19:30:00Z","v":444391,"vw":18.132868},{"c":18.175,"h":18.18,"l":18.09,"n":6797,"o":18.135,"t":"2026-10-14T19:45:00Z","v":1174047,"vw":18.139519},{"c":18.15,"h":18.175,"l":18.15,"n":83,"o":18.17,"t":"2026-10-14T20:00:00Z","v":1245915,"vw":18.160071},{"c":18.1934,"h":18.1934,"l":18.1934,"n":1,"o":18.1934,"t":"2026-10-14T20:15:00Z","v":100,"vw":18.1934},{"c":18.1884,"h":18.1884,"l":18.1884,"n":1,"o":18.1884,"t":"2026-10-14T20:30:00Z","v":1000,"vw":18.1884},{"c":18.1823,"h":18.1823,"l":18.1823,"n":1,"o":18.1823,"t":"2026-10-14T20:45:00Z","v":125,"vw":18.1823},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-14T21:15:00Z","v":225,"vw":18.16},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-14T21:45:00Z","v":200,"vw":18.17},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-14T22:30:00Z","v":250,"vw":18.16},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-14T22:45:00Z","v":100,"vw":18.16},{"c":18.1698,"h":18.1698,"l":18.1698,"n":1,"o":18.1698,"t":"2026-10-14T23:00:00Z","v":300,"vw":18.1698},{"c":18.1665,"h":18.1665,"l":18.13,"n":14,"o":18.1615,"t":"2026-10-14T23:15:00Z","v":3739,"vw":18.158529},{"c":18.1152,"h":18.12,"l":18.1152,"n":3,"o":18.12,"t":"2026-10-14T23:30:00Z","v":409,"vw":18.118501},{"c":18.11,"h":18.1138,"l":18.11,"n":2,"o":18.1138,"t":"2026-10-14T23:45:00Z","v":701,"vw":18.11271},{"c":18.26,"h":18.26,"l":18.15,"n":26,"o":18.15,"t":"2026-10-15T08:00:00Z","v":2945,"vw":18.211371},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-15T08:15:00Z","v":500,"vw":18.31},{"c":18.315,"h":18.33,"l":18.315,"n":4,"o":18.33,"t":"2026-10-15T08:45:00Z","v":1217,"vw":18.324343},{"c":18.29,"h":18.36,"l":18.29,"n":3,"o":18.36,"t":"2026-10-15T09:30:00Z","v":504,"vw":18.346},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-15T10:30:00Z","v":235,"vw":18.31},{"c":18.3108,"h":18.36,"l":18.3,"n":27,"o":18.31,"t":"2026-10-15T11:00:00Z","v":9227,"vw":18.32663},{"c":18.31,"h":18.33,"l":18.31,"n":16,"o":18.33,"t":"2026-10-15T11:15:00Z","v":3010,"vw":18.321431},{"c":18.37,"h":18.37,"l":18.36,"n":9,"o":18.36,"t":"2026-10-15T12:00:00Z","v":1976,"vw":18.361053},{"c":18.36,"h":18.36,"l":18.33,"n":17,"o":18.34,"t":"2026-10-15T12:15:00Z","v":3119,"vw":18.341622},{"c":18.36,"h":18.39,"l":18.3,"n":20,"o":18.32,"t":"2026-10-15T12:30:00Z","v":7430,"vw":18.332474},{"c":18.4433,"h":18.4433,"l":18.32,"n":21,"o":18.32,"t":"2026-10-15T12:45:00Z","v":8538,"vw":18.42656},{"c":18.4,"h":18.45,"l":18.4,"n":22,"o":18.41,"t":"2026-10-15T13:00:00Z","v":6200,"vw":18.420152},{"c":18.28,"h":18.4103,"l":18.28,"n":43,"o":18.37,"t":"2026-10-15T13:15:00Z","v":21513,"vw":18.379575},{"c":18.35,"h":18.56,"l":18.34,"n":3797,"o":18.44,"t":"2026-10-15T13:30:00Z","v":772694,"vw":18.456672},{"c":18.615,"h":18.675,"l":18.345,"n":2643,"o":18.35,"t":"2026-10-15T13:45:00Z","v":511403,"vw":18.573791},{"c":18.635,"h":18.71,"l":18.58,"n":2094,"o":18.61,"t":"2026-10-15T14:00:00Z","v":312402,"vw":18.654368},{"c":18.635,"h":18.67,"l":18.61,"n":1509,"o":18.64,"t":"2026-10-15T14:15:00Z","v":270281,"vw":18.639509},{"c":18.66,"h":18.7,"l":18.64,"n":1743,"o":18.64,"t":"2026-10-15T14:30:00Z","v":308230,"vw":18.668267},{"c":18.635,"h":18.67,"l":18.61,"n":1416,"o":18.655,"t":"2026-10-15T14:45:00Z","v":236850,"vw":18.642832},{"c":18.645,"h":18.67,"l":18.6005,"n":1574,"o":18.63,"t":"2026-10-15T15:00:00Z","v":340420,"vw":18.635066},{"c":18.625,"h":18.645,"l":18.595,"n":1365,"o":18.645,"t":"2026-10-15T15:15:00Z","v":176480,"vw":18.617919},{"c":18.5759,"h":18.64,"l":18.56,"n":1125,"o":18.625,"t":"2026-10-15T15:30:00Z","v":199027,"vw":18.608565},{"c":18.515,"h":18.605,"l":18.51,"n":1358,"o":18.575,"t":"2026-10-15T15:45:00Z","v":253258,"vw":18.57021},{"c":18.505,"h":18.535,"l":18.48,"n":1269,"o":18.515,"t":"2026-10-15T16:00:00Z","v":218037,"vw":18.502393},{"c":18.575,"h":18.58,"l":18.505,"n":1001,"o":18.505,"t":"2026-10-15T16:15:00Z","v":146432,"vw":18.547794},{"c":18.605,"h":18.62,"l":18.57,"n":1042,"o":18.57,"t":"2026-10-15T16:30:00Z","v":170646,"vw":18.60216},{"c":18.605,"h":18.625,"l":18.59,"n":944,"o":18.605,"t":"2026-10-15T16:45:00Z","v":152775,"vw":18.606472},{"c":18.605,"h":18.62,"l":18.59,"n":1078,"o":18.61,"t":"2026-10-15T17:00:00Z","v":167183,"vw":18.605771},{"c":18.575,"h":18.6097,"l":18.5624,"n":950,"o":18.6097,"t":"2026-10-15T17:15:00Z","v":119364,"vw":18.576054},{"c":18.595,"h":18.6,"l":18.56,"n":1171,"o":18.575,"t":"2026-10-15T17:30:00Z","v":227907,"vw":18.581135},{"c":18.59,"h":18.62,"l":18.58,"n":1319,"o":18.595,"t":"2026-10-15T17:45:00Z","v":215244,"vw":18.598251},{"c":18.56,"h":18.6099,"l":18.55,"n":1609,"o":18.595,"t":"2026-10-15T18:00:00Z","v":329513,"vw":18.583337},{"c":18.575,"h":18.58,"l":18.5301,"n":1576,"o":18.56,"t":"2026-10-15T18:15:00Z","v":261004,"vw":18.558154},{"c":18.55,"h":18.59,"l":18.54,"n":1419,"o":18.575,"t":"2026-10-15T18:30:00Z","v":234414,"vw":18.562591},{"c":18.535,"h":18.5699,"l":18.5201,"n":1675,"o":18.5501,"t":"2026-10-15T18:45:00Z","v":288355,"vw":18.549747},{"c":18.555,"h":18.57,"l":18.53,"n":1945,"o":18.53,"t":"2026-10-15T19:00:00Z","v":345188,"vw":18.543575},{"c":18.495,"h":18.565,"l":18.49,"n":1867,"o":18.56,"t":"2026-10-15T19:15:00Z","v":224761,"vw":18.520281},{"c":18.445,"h":18.515,"l":18.414,"n":2330,"o":18.495,"t":"2026-10-15T19:30:00Z","v":476952,"vw":18.46035},{"c":18.43,"h":18.465,"l":18.415,"n":5856,"o":18.445,"t":"2026-10-15T19:45:00Z","v":1312402,"vw":18.43863},{"c":18.61,"h":18.61,"l":18.43,"n":83,"o":18.44,"t":"2026-10-15T20:00:00Z","v":1830135,"vw":18.430096},{"c":18.51,"h":18.52,"l":18.51,"n":3,"o":18.52,"t":"2026-10-15T20:15:00Z","v":1041,"vw":18.515504},{"c":18.43,"h":18.5778,"l":18.43,"n":7,"o":18.5778,"t":"2026-10-15T20:30:00Z","v":20556,"vw":18.500987},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-15T20:45:00Z","v":1300,"vw":18.43},{"c":18.45,"h":18.579,"l":18.45,"n":12,"o":18.579,"t":"2026-10-15T21:30:00Z","v":2644,"vw":18.4552},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-15T22:15:00Z","v":203,"vw":18.52},{"c":18.505,"h":18.505,"l":18.505,"n":6,"o":18.505,"t":"2026-10-15T22:45:00Z","v":1156,"vw":18.505},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-15T23:00:00Z","v":100,"vw":18.5},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-15T23:45:00Z","v":550,"vw":18.49},{"c":18.516,"h":18.516,"l":18.516,"n":11,"o":18.516,"t":"2026-10-16T08:00:00Z","v":2017,"vw":18.516},{"c":18.5047,"h":18.52,"l":18.4531,"n":12,"o":18.52,"t":"2026-10-16T11:00:00Z","v":416,"vw":18.490096},{"c":18.48,"h":18.48,"l":18.48,"n":3,"o":18.48,"t":"2026-10-16T11:30:00Z","v":500,"vw":18.48},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-16T11:45:00Z","v":109,"vw":18.48},{"c":18.48,"h":18.48,"l":18.45,"n":5,"o":18.45,"t":"2026-10-16T12:00:00Z","v":9002,"vw":18.463335},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-16T12:15:00Z","v":1104,"vw":18.48},{"c":18.5,"h":18.5,"l":18.49,"n":8,"o":18.49,"t":"2026-10-16T12:45:00Z","v":7023,"vw":18.495714},{"c":18.47,"h":18.52,"l":18.47,"n":5,"o":18.51,"t":"2026-10-16T13:00:00Z","v":2085,"vw":18.486468},{"c":18.47,"h":18.5,"l":18.47,"n":17,"o":18.47,"t":"2026-10-16T13:15:00Z","v":5762,"vw":18.472343},{"c":18.34,"h":18.59,"l":18.32,"n":2610,"o":18.48,"t":"2026-10-16T13:30:00Z","v":533777,"vw":18.410816},{"c":18.38,"h":18.41,"l":18.29,"n":2382,"o":18.34,"t":"2026-10-16T13:45:00Z","v":549197,"vw":18.349904},{"c":18.415,"h":18.475,"l":18.345,"n":1910,"o":18.38,"t":"2026-10-16T14:00:00Z","v":330660,"vw":18.405448},{"c":18.435,"h":18.45,"l":18.38,"n":1120,"o":18.415,"t":"2026-10-16T14:15:00Z","v":190938,"vw":18.409562},{"c":18.43,"h":18.475,"l":18.42,"n":2277,"o":18.43,"t":"2026-10-16T14:30:00Z","v":732719,"vw":18.448432},{"c":18.4499,"h":18.465,"l":18.405,"n":1144,"o":18.42,"t":"2026-10-16T14:45:00Z","v":273356,"vw":18.431614},{"c":18.52,"h":18.535,"l":18.44,"n":1439,"o":18.45,"t":"2026-10-16T15:00:00Z","v":283021,"vw":18.47417},{"c":18.485,"h":18.52,"l":18.44,"n":1410,"o":18.515,"t":"2026-10-16T15:15:00Z","v":304601,"vw":18.479525},{"c":18.4309,"h":18.505,"l":18.43,"n":1157,"o":18.48,"t":"2026-10-16T15:30:00Z","v":162325,"vw":18.475092},{"c":18.365,"h":18.4559,"l":18.36,"n":1242,"o":18.43,"t":"2026-10-16T15:45:00Z","v":170297,"vw":18.401874},{"c":18.385,"h":18.4,"l":18.34,"n":1224,"o":18.3699,"t":"2026-10-16T16:00:00Z","v":170442,"vw":18.369336},{"c":18.35,"h":18.395,"l":18.345,"n":1319,"o":18.385,"t":"2026-10-16T16:15:00Z","v":204355,"vw":18.370147},{"c":18.315,"h":18.36,"l":18.29,"n":1166,"o":18.35,"t":"2026-10-16T16:30:00Z","v":172637,"vw":18.323585},{"c":18.295,"h":18.315,"l":18.28,"n":1078,"o":18.315,"t":"2026-10-16T16:45:00Z","v":145680,"vw":18.296553},{"c":18.265,"h":18.305,"l":18.26,"n":1226,"o":18.3,"t":"2026-10-16T17:00:00Z","v":319178,"vw":18.283182},{"c":18.29,"h":18.3,"l":18.23,"n":1334,"o":18.265,"t":"2026-10-16T17:15:00Z","v":345343,"vw":18.263831},{"c":18.305,"h":18.33,"l":18.255,"n":1506,"o":18.295,"t":"2026-10-16T17:30:00Z","v":373828,"vw":18.28094},{"c":18.245,"h":18.305,"l":18.24,"n":1041,"o":18.3,"t":"2026-10-16T17:45:00Z","v":160599,"vw":18.268631},{"c":18.225,"h":18.255,"l":18.22,"n":1157,"o":18.245,"t":"2026-10-16T18:00:00Z","v":189834,"vw":18.241279},{"c":18.225,"h":18.24,"l":18.21,"n":1670,"o":18.225,"t":"2026-10-16T18:15:00Z","v":305042,"vw":18.220158},{"c":18.25,"h":18.25,"l":18.22,"n":1204,"o":18.225,"t":"2026-10-16T18:30:00Z","v":250689,"vw":18.237807},{"c":18.24,"h":18.27,"l":18.22,"n":1466,"o":18.245,"t":"2026-10-16T18:45:00Z","v":205986,"vw":18.246489},{"c":18.2582,"h":18.27,"l":18.2342,"n":1681,"o":18.235,"t":"2026-10-16T19:00:00Z","v":412882,"vw":18.25487},{"c":18.26,"h":18.28,"l":18.24,"n":1844,"o":18.26,"t":"2026-10-16T19:15:00Z","v":307321,"vw":18.257036},{"c":18.23,"h":18.2699,"l":18.2,"n":2214,"o":18.255,"t":"2026-10-16T19:30:00Z","v":365977,"vw":18.235068},{"c":18.23,"h":18.28,"l":18.21,"n":5036,"o":18.23,"t":"2026-10-16T19:45:00Z","v":1119211,"vw":18.245789},{"c":18.26,"h":18.26,"l":18.2,"n":81,"o":18.23,"t":"2026-10-16T20:00:00Z","v":1116829,"vw":18.229976},{"c":18.27,"h":18.28,"l":18.2301,"n":17,"o":18.2301,"t":"2026-10-16T20:15:00Z","v":17209,"vw":18.246147},{"c":18.23,"h":18.27,"l":18.23,"n":11,"o":18.27,"t":"2026-10-16T20:30:00Z","v":12655,"vw":18.232964},{"c":18.2396,"h":18.2396,"l":18.2396,"n":1,"o":18.2396,"t":"2026-10-16T20:45:00Z","v":300,"vw":18.2396},{"c":18.26,"h":18.29,"l":18.26,"n":4,"o":18.28,"t":"2026-10-16T21:00:00Z","v":1471,"vw":18.28},{"c":18.2806,"h":18.2892,"l":18.2806,"n":3,"o":18.2892,"t":"2026-10-16T21:15:00Z","v":1122,"vw":18.288418},{"c":18.2899,"h":18.2899,"l":18.2899,"n":1,"o":18.2899,"t":"2026-10-16T21:30:00Z","v":273,"vw":18.2899},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-16T21:45:00Z","v":100,"vw":18.32},{"c":18.27,"h":18.27,"l":18.27,"n":7,"o":18.27,"t":"2026-10-16T22:15:00Z","v":1500,"vw":18.27},{"c":18.3459,"h":18.3459,"l":18.3459,"n":1,"o":18.3459,"t":"2026-10-16T22:30:00Z","v":100,"vw":18.3459},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-16T23:00:00Z","v":120,"vw":18.26},{"c":18.26,"h":18.26,"l":18.26,"n":5,"o":18.26,"t":"2026-10-16T23:15:00Z","v":510,"vw":18.26},{"c":18.26,"h":18.3,"l":18.25,"n":19,"o":18.3,"t":"2026-10-19T08:00:00Z","v":2872,"vw":18.271874},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-10-19T09:45:00Z","v":150,"vw":18.28},{"c":18.33,"h":18.3514,"l":18.31,"n":11,"o":18.31,"t":"2026-10-19T11:00:00Z","v":1290,"vw":18.316702},{"c":18.3482,"h":18.3482,"l":18.3482,"n":1,"o":18.3482,"t":"2026-10-19T11:15:00Z","v":3134,"vw":18.3482},{"c":18.3479,"h":18.3479,"l":18.3479,"n":4,"o":18.3479,"t":"2026-10-19T11:30:00Z","v":105,"vw":18.3479},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-19T11:45:00Z","v":1000,"vw":18.3},{"c":18.23,"h":18.25,"l":18.23,"n":59,"o":18.25,"t":"2026-10-19T12:00:00Z","v":5642,"vw":18.248728},{"c":18.25,"h":18.25,"l":18.24,"n":4,"o":18.25,"t":"2026-10-19T12:15:00Z","v":1424,"vw":18.245958},{"c":18.24,"h":18.33,"l":18.24,"n":2,"o":18.33,"t":"2026-10-19T12:30:00Z","v":772,"vw":18.27171},{"c":18.1781,"h":18.33,"l":18.1509,"n":68,"o":18.33,"t":"2026-10-19T12:45:00Z","v":11321,"vw":18.174417},{"c":18.15,"h":18.17,"l":18.15,"n":21,"o":18.17,"t":"2026-10-19T13:00:00Z","v":2346,"vw":18.159465},{"c":18.1,"h":18.15,"l":18.1,"n":51,"o":18.15,"t":"2026-10-19T13:15:00Z","v":7824,"vw":18.109145},{"c":17.95,"h":18.11,"l":17.91,"n":2723,"o":18.11,"t":"2026-10-19T13:30:00Z","v":715372,"vw":18.004782},{"c":17.8687,"h":17.99,"l":17.745,"n":3276,"o":17.96,"t":"2026-10-19T13:45:00Z","v":679896,"vw":17.85605},{"c":17.96,"h":17.96,"l":17.83,"n":1895,"o":17.86,"t":"2026-10-19T14:00:00Z","v":322668,"vw":17.907614},{"c":17.895,"h":17.995,"l":17.885,"n":1462,"o":17.965,"t":"2026-10-19T14:15:00Z","v":277116,"vw":17.93585},{"c":17.86,"h":17.905,"l":17.8599,"n":1481,"o":17.895,"t":"2026-10-19T14:30:00Z","v":231595,"vw":17.889652},{"c":17.875,"h":17.89,"l":17.83,"n":1511,"o":17.855,"t":"2026-10-19T14:45:00Z","v":251894,"vw":17.853539},{"c":17.925,"h":17.935,"l":17.875,"n":1266,"o":17.875,"t":"2026-10-19T15:00:00Z","v":198106,"vw":17.915428},{"c":17.905,"h":17.935,"l":17.9,"n":1046,"o":17.925,"t":"2026-10-19T15:15:00Z","v":146719,"vw":17.921044},{"c":17.86,"h":17.919,"l":17.85,"n":1419,"o":17.905,"t":"2026-10-19T15:30:00Z","v":185553,"vw":17.888144},{"c":17.87,"h":17.89,"l":17.85,"n":1407,"o":17.86,"t":"2026-10-19T15:45:00Z","v":219431,"vw":17.87443},{"c":17.795,"h":17.87,"l":17.79,"n":1521,"o":17.87,"t":"2026-10-19T16:00:00Z","v":241016,"vw":17.824517},{"c":17.78,"h":17.81,"l":17.76,"n":1305,"o":17.79,"t":"2026-10-19T16:15:00Z","v":409956,"vw":17.777027},{"c":17.755,"h":17.79,"l":17.745,"n":1716,"o":17.78,"t":"2026-10-19T16:30:00Z","v":281949,"vw":17.761963},{"c":17.78,"h":17.79,"l":17.75,"n":1173,"o":17.7559,"t":"2026-10-19T16:45:00Z","v":140661,"vw":17.77038},{"c":17.745,"h":17.785,"l":17.735,"n":1386,"o":17.772,"t":"2026-10-19T17:00:00Z","v":196432,"vw":17.758031},{"c":17.76,"h":17.775,"l":17.71,"n":1226,"o":17.745,"t":"2026-10-19T17:15:00Z","v":175154,"vw":17.743746},{"c":17.805,"h":17.825,"l":17.75,"n":1717,"o":17.765,"t":"2026-10-19T17:30:00Z","v":290788,"vw":17.778015},{"c":17.765,"h":17.805,"l":17.75,"n":1514,"o":17.805,"t":"2026-10-19T17:45:00Z","v":222693,"vw":17.772476},{"c":17.775,"h":17.795,"l":17.74,"n":1472,"o":17.765,"t":"2026-10-19T18:00:00Z","v":186692,"vw":17.767295},{"c":17.84,"h":17.84,"l":17.7701,"n":1536,"o":17.775,"t":"2026-10-19T18:15:00Z","v":292263,"vw":17.802818},{"c":17.835,"h":17.8451,"l":17.82,"n":1304,"o":17.84,"t":"2026-10-19T18:30:00Z","v":175361,"vw":17.830776},{"c":17.795,"h":17.84,"l":17.775,"n":1583,"o":17.835,"t":"2026-10-19T18:45:00Z","v":248687,"vw":17.805398},{"c":17.815,"h":17.83,"l":17.78,"n":1934,"o":17.795,"t":"2026-10-19T19:00:00Z","v":300800,"vw":17.804163},{"c":17.78,"h":17.825,"l":17.78,"n":1795,"o":17.815,"t":"2026-10-19T19:15:00Z","v":275929,"vw":17.808412},{"c":17.785,"h":17.79,"l":17.73,"n":2478,"o":17.785,"t":"2026-10-19T19:30:00Z","v":471927,"vw":17.760565},{"c":17.73,"h":17.82,"l":17.7,"n":6707,"o":17.785,"t":"2026-10-19T19:45:00Z","v":1501607,"vw":17.756821},{"c":17.77,"h":17.84,"l":17.72,"n":102,"o":17.72,"t":"2026-10-19T20:00:00Z","v":1549136,"vw":17.720897},{"c":17.7738,"h":17.7738,"l":17.74,"n":11,"o":17.7723,"t":"2026-10-19T20:15:00Z","v":1029,"vw":17.765932},{"c":17.7871,"h":17.79,"l":17.72,"n":11,"o":17.78,"t":"2026-10-19T20:30:00Z","v":51264,"vw":17.723012},{"c":17.77,"h":17.7867,"l":17.77,"n":10,"o":17.78,"t":"2026-10-19T20:45:00Z","v":1185,"vw":17.7808},{"c":17.7858,"h":17.79,"l":17.78,"n":4,"o":17.7885,"t":"2026-10-19T21:00:00Z","v":600,"vw":17.786433},{"c":17.76,"h":17.7871,"l":17.76,"n":5,"o":17.78,"t":"2026-10-19T21:15:00Z","v":1410,"vw":17.7815},{"c":17.77,"h":17.79,"l":17.75,"n":9,"o":17.79,"t":"2026-10-19T21:30:00Z","v":968,"vw":17.76653},{"c":17.7562,"h":17.7562,"l":17.7562,"n":1,"o":17.7562,"t":"2026-10-19T21:45:00Z","v":9000,"vw":17.7562},{"c":17.7646,"h":17.78,"l":17.7646,"n":4,"o":17.78,"t":"2026-10-19T22:00:00Z","v":331,"vw":17.774867},{"c":17.7877,"h":17.7877,"l":17.7646,"n":5,"o":17.7646,"t":"2026-10-19T22:15:00Z","v":900,"vw":17.770169},{"c":17.7877,"h":17.7877,"l":17.7877,"n":1,"o":17.7877,"t":"2026-10-19T23:15:00Z","v":100,"vw":17.7877},{"c":17.7631,"h":17.7631,"l":17.7631,"n":1,"o":17.7631,"t":"2026-10-19T23:30:00Z","v":2000,"vw":17.7631},{"c":17.75,"h":17.76,"l":17.75,"n":18,"o":17.76,"t":"2026-10-19T23:45:00Z","v":695,"vw":17.755},{"c":17.81,"h":17.81,"l":17.8,"n":7,"o":17.8,"t":"2026-10-20T08:00:00Z","v":1193,"vw":17.802261},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-20T10:15:00Z","v":2200,"vw":17.81},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-20T11:00:00Z","v":300,"vw":17.8},{"c":17.76,"h":17.78,"l":17.76,"n":8,"o":17.78,"t":"2026-10-20T11:15:00Z","v":3501,"vw":17.763873},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-20T11:30:00Z","v":990,"vw":17.76},{"c":17.77,"h":17.77,"l":17.77,"n":3,"o":17.77,"t":"2026-10-20T12:00:00Z","v":494,"vw":17.77},{"c":17.76,"h":17.76,"l":17.76,"n":7,"o":17.76,"t":"2026-10-20T12:15:00Z","v":600,"vw":17.76},{"c":17.78,"h":17.82,"l":17.77,"n":12,"o":17.77,"t":"2026-10-20T12:30:00Z","v":1975,"vw":17.784947},{"c":17.758,"h":17.76,"l":17.74,"n":26,"o":17.75,"t":"2026-10-20T12:45:00Z","v":9745,"vw":17.751454},{"c":17.81,"h":17.81,"l":17.8039,"n":2,"o":17.8039,"t":"2026-10-20T13:00:00Z","v":499,"vw":17.807567},{"c":17.8,"h":17.8,"l":17.78,"n":14,"o":17.78,"t":"2026-10-20T13:15:00Z","v":2167,"vw":17.788356},{"c":18.045,"h":18.07,"l":17.75,"n":3036,"o":17.79,"t":"2026-10-20T13:30:00Z","v":524145,"vw":17.936382},{"c":18.1899,"h":18.1899,"l":18.045,"n":2699,"o":18.045,"t":"2026-10-20T13:45:00Z","v":402032,"vw":18.133795},{"c":18.18,"h":18.245,"l":18.16,"n":2219,"o":18.185,"t":"2026-10-20T14:00:00Z","v":287419,"vw":18.197204},{"c":18.33,"h":18.3392,"l":18.18,"n":2259,"o":18.18,"t":"2026-10-20T14:15:00Z","v":362333,"vw":18.273612},{"c":18.28,"h":18.34,"l":18.235,"n":1804,"o":18.335,"t":"2026-10-20T14:30:00Z","v":270467,"vw":18.274637},{"c":18.325,"h":18.345,"l":18.285,"n":1886,"o":18.285,"t":"2026-10-20T14:45:00Z","v":278674,"vw":18.317732},{"c":18.28,"h":18.33,"l":18.26,"n":2057,"o":18.32,"t":"2026-10-20T15:00:00Z","v":339681,"vw":18.288642},{"c":18.265,"h":18.295,"l":18.24,"n":1572,"o":18.2801,"t":"2026-10-20T15:15:00Z","v":204597,"vw":18.272629},{"c":18.255,"h":18.29,"l":18.23,"n":1448,"o":18.265,"t":"2026-10-20T15:30:00Z","v":236217,"vw":18.258252},{"c":18.175,"h":18.255,"l":18.16,"n":1379,"o":18.255,"t":"2026-10-20T15:45:00Z","v":210690,"vw":18.196995},{"c":18.18,"h":18.195,"l":18.14,"n":1390,"o":18.18,"t":"2026-10-20T16:00:00Z","v":247914,"vw":18.166894},{"c":18.215,"h":18.225,"l":18.16,"n":1726,"o":18.18,"t":"2026-10-20T16:15:00Z","v":410453,"vw":18.194317},{"c":18.225,"h":18.25,"l":18.21,"n":1421,"o":18.215,"t":"2026-10-20T16:30:00Z","v":216863,"vw":18.232327},{"c":18.17,"h":18.2299,"l":18.15,"n":1400,"o":18.22,"t":"2026-10-20T16:45:00Z","v":204109,"vw":18.184748},{"c":18.2,"h":18.22,"l":18.16,"n":1396,"o":18.165,"t":"2026-10-20T17:00:00Z","v":172161,"vw":18.193344},{"c":18.165,"h":18.2,"l":18.16,"n":1194,"o":18.195,"t":"2026-10-20T17:15:00Z","v":220098,"vw":18.181167},{"c":18.1701,"h":18.185,"l":18.145,"n":1385,"o":18.165,"t":"2026-10-20T17:30:00Z","v":179118,"vw":18.163216},{"c":18.18,"h":18.19,"l":18.16,"n":1249,"o":18.175,"t":"2026-10-20T17:45:00Z","v":165487,"vw":18.177536},{"c":18.185,"h":18.205,"l":18.165,"n":1384,"o":18.185,"t":"2026-10-20T18:00:00Z","v":236466,"vw":18.186663},{"c":18.125,"h":18.195,"l":18.115,"n":1431,"o":18.185,"t":"2026-10-20T18:15:00Z","v":216817,"vw":18.145561},{"c":18.135,"h":18.14,"l":18.11,"n":1333,"o":18.125,"t":"2026-10-20T18:30:00Z","v":181161,"vw":18.1265},{"c":18.17,"h":18.2,"l":18.13,"n":1730,"o":18.132,"t":"2026-10-20T18:45:00Z","v":282208,"vw":18.171696},{"c":18.235,"h":18.245,"l":18.175,"n":2142,"o":18.175,"t":"2026-10-20T19:00:00Z","v":448943,"vw":18.203437},{"c":18.22,"h":18.2551,"l":18.21,"n":2094,"o":18.235,"t":"2026-10-20T19:15:00Z","v":326544,"vw":18.233933},{"c":18.235,"h":18.24,"l":18.16,"n":2848,"o":18.22,"t":"2026-10-20T19:30:00Z","v":501943,"vw":18.197529},{"c":18.31,"h":18.33,"l":18.21,"n":8489,"o":18.23,"t":"2026-10-20T19:45:00Z","v":2101352,"vw":18.271017},{"c":18.1579,"h":18.33,"l":18.1579,"n":74,"o":18.31,"t":"2026-10-20T20:00:00Z","v":1400697,"vw":18.290327},{"c":18.3,"h":18.31,"l":17.88,"n":155,"o":18.23,"t":"2026-10-20T20:15:00Z","v":41708,"vw":18.14807},{"c":18.32,"h":18.32,"l":18.25,"n":46,"o":18.28,"t":"2026-10-20T20:30:00Z","v":21934,"vw":18.288056},{"c":18.32,"h":18.35,"l":18.3007,"n":60,"o":18.3245,"t":"2026-10-20T20:45:00Z","v":19097,"vw":18.326018},{"c":18.34,"h":18.35,"l":18.34,"n":7,"o":18.35,"t":"2026-10-20T21:00:00Z","v":1259,"vw":18.349013},{"c":18.39,"h":18.39,"l":18.33,"n":32,"o":18.34,"t":"2026-10-20T21:15:00Z","v":8712,"vw":18.375355},{"c":18.39,"h":18.4,"l":18.39,"n":5,"o":18.39,"t":"2026-10-20T21:30:00Z","v":2605,"vw":18.393858},{"c":18.41,"h":18.41,"l":18.4031,"n":8,"o":18.41,"t":"2026-10-20T21:45:00Z","v":2052,"vw":18.407463},{"c":18.38,"h":18.4199,"l":18.37,"n":11,"o":18.4169,"t":"2026-10-20T22:00:00Z","v":8030,"vw":18.404414},{"c":18.426,"h":18.45,"l":18.3501,"n":14,"o":18.38,"t":"2026-10-20T22:15:00Z","v":4052,"vw":18.391351},{"c":18.38,"h":18.4434,"l":18.37,"n":7,"o":18.4,"t":"2026-10-20T22:30:00Z","v":1063,"vw":18.395904},{"c":18.39,"h":18.39,"l":18.37,"n":2,"o":18.37,"t":"2026-10-20T22:45:00Z","v":600,"vw":18.373333},{"c":18.3754,"h":18.3795,"l":18.3702,"n":6,"o":18.3795,"t":"2026-10-20T23:00:00Z","v":839,"vw":18.373363},{"c":18.3502,"h":18.38,"l":18.3502,"n":3,"o":18.3783,"t":"2026-10-20T23:15:00Z","v":634,"vw":18.373052},{"c":18.3783,"h":18.3783,"l":18.35,"n":6,"o":18.35,"t":"2026-10-20T23:30:00Z","v":470,"vw":18.366933},{"c":18.39,"h":18.4817,"l":18.39,"n":13,"o":18.4817,"t":"2026-10-21T08:00:00Z","v":2331,"vw":18.419962},{"c":18.5,"h":18.55,"l":18.3401,"n":72,"o":18.3401,"t":"2026-10-21T11:00:00Z","v":10996,"vw":18.493668},{"c":18.5343,"h":18.5343,"l":18.5343,"n":2,"o":18.5343,"t":"2026-10-21T11:30:00Z","v":273,"vw":18.5343},{"c":18.5108,"h":18.54,"l":18.5,"n":16,"o":18.5,"t":"2026-10-21T12:00:00Z","v":2905,"vw":18.505677},{"c":18.6915,"h":18.6915,"l":18.5,"n":78,"o":18.5,"t":"2026-10-21T12:15:00Z","v":23368,"vw":18.599452},{"c":18.64,"h":18.71,"l":18.501,"n":28,"o":18.7056,"t":"2026-10-21T12:30:00Z","v":5683,"vw":18.647981},{"c":18.6,"h":18.6487,"l":18.53,"n":18,"o":18.53,"t":"2026-10-21T12:45:00Z","v":4930,"vw":18.601309},{"c":18.6,"h":18.67,"l":18.59,"n":41,"o":18.6254,"t":"2026-10-21T13:00:00Z","v":26258,"vw":18.606989},{"c":18.56,"h":18.749,"l":18.56,"n":75,"o":18.6,"t":"2026-10-21T13:15:00Z","v":28532,"vw":18.678248},{"c":18.29,"h":18.58,"l":18.17,"n":4964,"o":18.58,"t":"2026-10-21T13:30:00Z","v":1042338,"vw":18.323643},{"c":18.3,"h":18.39,"l":18.27,"n":3537,"o":18.29,"t":"2026-10-21T13:45:00Z","v":635824,"vw":18.33322},{"c":18.195,"h":18.32,"l":18.01,"n":3552,"o":18.31,"t":"2026-10-21T14:00:00Z","v":722254,"vw":18.149213},{"c":18.2,"h":18.25,"l":18.12,"n":4478,"o":18.195,"t":"2026-10-21T14:15:00Z","v":743833,"vw":18.186137},{"c":18.19,"h":18.25,"l":18.17,"n":3003,"o":18.205,"t":"2026-10-21T14:30:00Z","v":444241,"vw":18.203226},{"c":18.195,"h":18.255,"l":18.19,"n":2293,"o":18.19,"t":"2026-10-21T14:45:00Z","v":333388,"vw":18.216867},{"c":18.1815,"h":18.22,"l":18.15,"n":1925,"o":18.195,"t":"2026-10-21T15:00:00Z","v":324277,"vw":18.183326},{"c":18.2116,"h":18.225,"l":18.15,"n":1777,"o":18.185,"t":"2026-10-21T15:15:00Z","v":252882,"vw":18.180929},{"c":18.145,"h":18.23,"l":18.14,"n":2304,"o":18.22,"t":"2026-10-21T15:30:00Z","v":388520,"vw":18.169196},{"c":18.175,"h":18.215,"l":18.145,"n":1623,"o":18.15,"t":"2026-10-21T15:45:00Z","v":277803,"vw":18.175955},{"c":18.155,"h":18.2,"l":18.15,"n":1417,"o":18.18,"t":"2026-10-21T16:00:00Z","v":177643,"vw":18.174508},{"c":18.175,"h":18.22,"l":18.155,"n":2947,"o":18.16,"t":"2026-10-21T16:15:00Z","v":474912,"vw":18.190841},{"c":18.1599,"h":18.245,"l":18.15,"n":1986,"o":18.18,"t":"2026-10-21T16:30:00Z","v":318195,"vw":18.196118},{"c":18.135,"h":18.18,"l":18.11,"n":1691,"o":18.155,"t":"2026-10-21T16:45:00Z","v":388556,"vw":18.146124},{"c":18.16,"h":18.2,"l":18.135,"n":1785,"o":18.14,"t":"2026-10-21T17:00:00Z","v":333817,"vw":18.168864},{"c":18.165,"h":18.2,"l":18.145,"n":1857,"o":18.15,"t":"2026-10-21T17:15:00Z","v":791722,"vw":18.188356},{"c":18.165,"h":18.215,"l":18.14,"n":1923,"o":18.165,"t":"2026-10-21T17:30:00Z","v":414816,"vw":18.175465},{"c":18.185,"h":18.19,"l":18.145,"n":428,"o":18.17,"t":"2026-10-21T17:45:00Z","v":69312,"vw":18.162779}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06356965564745523,"strike":20.175373027796674,"iv":1.005343571959038,"gamma":0.12623444791634963,"theta":-0.056894895952454345,"vega":0.0023801160857434053,"rho":0.00009980756003999931,"breakevenPct":11.294708185010354},{"delta":0.15,"premium":0.2508900034559499,"strike":21.666092137094275,"iv":2.144178433871316,"gamma":0.10001003867406036,"theta":-0.1795270327179715,"vega":0.0031563538850836884,"rho":0.00014127023148760218,"breakevenPct":20.522310368711725},{"delta":0.2,"premium":0.5247861269186946,"strike":24.29690135241232,"iv":3.837033242844229,"gamma":0.05541308667549078,"theta":-0.3578444434438123,"vega":0.003847649844028071,"rho":0.00017789234425279144,"breakevenPct":36.49539444229318},{"delta":0.25,"premium":1.06,"strike":28.502667957219444,"iv":6.462989448048917,"gamma":0.03573478063932147,"theta":-0.6761764646043582,"vega":0.004372405562956734,"rho":0.0001995855776393799,"breakevenPct":62.566224675388746},{"delta":0.3,"premium":1.011916217574538,"strike":25.034673073301978,"iv":5.219059234106949,"gamma":0.09206326229165965,"theta":-0.5741049787159869,"vega":0.00461361549273386,"rho":0.00025396938862821326,"breakevenPct":43.23117564408313},{"delta":0.35,"premium":0.9140545835445786,"strike":24.08762500204431,"iv":4.56043521228318,"gamma":0.19031807350710664,"theta":-0.5023353262232585,"vega":0.0046521702190755595,"rho":0.0003107651146958696,"breakevenPct":37.48517781462132},{"delta":0.4,"premium":0.8161929495146192,"strike":23.140576930786636,"iv":3.901811190459412,"gamma":0.2885728847225537,"theta":-0.43056567373053,"vega":0.004690724945417259,"rho":0.00036756084076352603,"breakevenPct":31.73917998515951},{"delta":0.45,"premium":0.7183313154846599,"strike":22.193528859528968,"iv":3.2431871686356444,"gamma":0.3868276959380007,"theta":-0.3587960212378016,"vega":0.004729279671758957,"rho":0.0004243565668311824,"breakevenPct":25.993182155697703},{"delta":0.5,"premium":0.6204696814547006,"strike":21.246480788271295,"iv":2.5845631468118766,"gamma":0.48508250715344764,"theta":-0.28702636874507315,"vega":0.004767834398100656,"rho":0.00048115229289883875,"breakevenPct":20.247184326235896},{"delta":0.55,"premium":0.5226080474247412,"strike":20.299432717013623,"iv":1.9259391249881084,"gamma":0.5833373183688948,"theta":-0.21525671625234466,"vega":0.004806389124442355,"rho":0.0005379480189664952,"breakevenPct":14.501186496774082},{"delta":0.6,"premium":0.4247464133947819,"strike":19.352384645755954,"iv":1.267315103164341,"gamma":0.6815921295843417,"theta":-0.14348706375961628,"vega":0.0048449438507840534,"rho":0.0005947437450341515,"breakevenPct":8.755188667312275},{"delta":0.65,"premium":0.3268847793648225,"strike":18.405336574498282,"iv":0.6086910813405728,"gamma":0.7798469407997888,"theta":-0.0717174112668878,"vega":0.004883498577125753,"rho":0.0006515394711018079,"breakevenPct":3.0091908378504613},{"delta":0.7,"premium":0.6602272727272722,"strike":17.704545454545453,"iv":0.6972409090909085,"gamma":0.4912272727272732,"theta":-0.08141818181818175,"vega":0.004663636363636364,"rho":0.000685005354365872,"breakevenPct":0.9885769990251829},{"delta":0.75,"premium":1.1169565217391304,"strike":17.281159420289853,"iv":1.0266395652173912,"gamma":0.23330362318840578,"theta":-0.10710217391304347,"vega":0.004171739130434783,"rho":0.0007114022002856102,"breakevenPct":1.1719325929556679},{"delta":0.8,"premium":1.4430434782608699,"strike":16.918840579710146,"iv":1.1474004347826088,"gamma":0.18529637681159417,"theta":-0.10329782608695652,"vega":0.003628260869565217,"rho":0.0007446094321236938,"breakevenPct":0.9726920977234899},{"delta":0.85,"premium":1.7691304347826087,"strike":16.556521739130435,"iv":1.268161304347826,"gamma":0.13728913043478264,"theta":-0.09949347826086957,"vega":0.0030847826086956524,"rho":0.0007778166639617772,"breakevenPct":0.7734516024913124},{"delta":0.9,"premium":3.05665966125955,"strike":15.240672442709215,"iv":1.816239330109887,"gamma":0.0826807466885542,"theta":-0.09509351684159788,"vega":0.0022976656151454484,"rho":0.0007591149566379847,"breakevenPct":0.6177184710957745}],"put":[{"delta":0.1,"premium":0.028952891527631124,"strike":17.34293372914467,"iv":0.4825976492433777,"gamma":0.2949684947140639,"theta":-0.026214765957478257,"vega":0.0023540737521353856,"rho":-0.0001117641903248821,"breakevenPct":4.789767183849118},{"delta":0.15,"premium":0.13887486867700868,"strike":17.005114233286324,"iv":1.007509373674961,"gamma":0.22447253702635897,"theta":-0.08461199213796847,"vega":0.0031318494327021145,"rho":-0.00016777110831621607,"breakevenPct":7.2519144096270765},{"delta":0.2,"premium":0.8989617598631977,"strike":14.497031605360501,"iv":4.732141808606714,"gamma":0.05449029388800759,"theta":-0.43746340926542954,"vega":0.0038520801902677767,"rho":-0.00025979720465001555,"breakevenPct":25.223701701966984},{"delta":0.25,"premium":0.7176956215870722,"strike":15.433735616389226,"iv":3.6580868624465928,"gamma":0.30564659156418494,"theta":-0.34230807930892404,"vega":0.00423968167653166,"rho":-0.0003037701481713413,"breakevenPct":19.075941738783865},{"delta":0.3,"premium":0.3639452627030815,"strike":16.9154125122384,"iv":1.7451614222349345,"gamma":0.5831601068273575,"theta":-0.1687468325947647,"vega":0.004620927821721232,"rho":-0.00033806545607254477,"breakevenPct":8.982858127383441},{"delta":0.35,"premium":0.11533193936225822,"strike":18.017511761630946,"iv":0.3463114479874542,"gamma":0.7815297961317302,"theta":-0.041721014113957136,"vega":0.004885990590695243,"rho":-0.0003774179622635874,"breakevenPct":1.5552388107303339},{"delta":0.4,"premium":0.15388395190799795,"strike":18.082854155776268,"iv":0.35157804495556716,"gamma":0.7637305279665447,"theta":-0.041799424986931524,"vega":0.004833716675378985,"rho":-0.00043058341303732505,"breakevenPct":1.4079174931632066},{"delta":0.45,"premium":0.19243596445373762,"strike":18.14819654992159,"iv":0.3568446419236801,"gamma":0.7459312598013591,"theta":-0.041877835859905906,"vega":0.004781442760062728,"rho":-0.0004837488638110627,"breakevenPct":1.2605961755960795},{"delta":0.5,"premium":0.2309879769994773,"strike":18.21353894406691,"iv":0.362111238891793,"gamma":0.7281319916361736,"theta":-0.041956246732880294,"vega":0.004729168844746471,"rho":-0.0005369143145848004,"breakevenPct":1.1132748580289524},{"delta":0.55,"premium":0.2695399895452171,"strike":18.278881338212233,"iv":0.3673778358599059,"gamma":0.710332723470988,"theta":-0.042034657605854675,"vega":0.004676894929430214,"rho":-0.000590079765358538,"breakevenPct":0.9659535404618252},{"delta":0.6,"premium":0.30809200209095666,"strike":18.344223732357552,"iv":0.3726444328280188,"gamma":0.6925334553058025,"theta":-0.04211306847882906,"vega":0.004624621014113957,"rho":-0.0006432452161322757,"breakevenPct":0.8186322228946984},{"delta":0.65,"premium":0.34664401463669636,"strike":18.409566126502874,"iv":0.3779110297961317,"gamma":0.6747341871406168,"theta":-0.04219147935180345,"vega":0.004572347098797699,"rho":-0.0006964106669060133,"breakevenPct":0.6713109053275712},{"delta":0.7,"premium":0.38519602718243606,"strike":18.474908520648196,"iv":0.3831776267642446,"gamma":0.6569349189754312,"theta":-0.04226989022477783,"vega":0.004520073183481442,"rho":-0.0007495761176797509,"breakevenPct":0.5239895877604444},{"delta":0.75,"premium":4.342125023955312,"strike":22.24664775004017,"iv":2.1911127574728364,"gamma":0.44900683489328097,"theta":-0.19897325650867836,"vega":0.004235555116194593,"rho":-0.0010282794213817364,"breakevenPct":1.5423550943917357},{"delta":0.8,"premium":10.74167863427237,"strike":28.328868123482003,"iv":5.122789311811854,"gamma":0.12255689153821792,"theta":-0.45331295863315596,"vega":0.00380626147365335,"rho":-0.001447577750285746,"breakevenPct":3.2873825174064555},{"delta":0.85,"premium":9.877675329021448,"strike":27.64122787094809,"iv":4.56964208325001,"gamma":0.03671598992413489,"theta":-0.3479499815285156,"vega":0.003190103479140939,"rho":-0.0014510406358484898,"breakevenPct":2.317555447200217}]},"raw":{"call":[{"delta":0.1,"premium":0.06356965564745523,"strike":20.175373027796674,"iv":1.005343571959038,"gamma":0.12623444791634963,"theta":-0.056894895952454345,"vega":0.0023801160857434053,"rho":0.00009980756003999931,"breakevenPct":11.294708185010354},{"delta":0.15,"premium":0.2508900034559499,"strike":21.666092137094275,"iv":2.144178433871316,"gamma":0.10001003867406036,"theta":-0.1795270327179715,"vega":0.0031563538850836884,"rho":0.00014127023148760218,"breakevenPct":20.522310368711725},{"delta":0.2,"premium":0.5247861269186946,"strike":24.29690135241232,"iv":3.837033242844229,"gamma":0.05541308667549078,"theta":-0.3578444434438123,"vega":0.003847649844028071,"rho":0.00017789234425279144,"breakevenPct":36.49539444229318},{"delta":0.25,"premium":1.06,"strike":28.502667957219444,"iv":6.462989448048917,"gamma":0.03573478063932147,"theta":-0.6761764646043582,"vega":0.004372405562956734,"rho":0.0001995855776393799,"breakevenPct":62.566224675388746},{"delta":0.3,"premium":1.011916217574538,"strike":25.034673073301978,"iv":5.219059234106949,"gamma":0.09206326229165965,"theta":-0.5741049787159869,"vega":0.00461361549273386,"rho":0.00025396938862821326,"breakevenPct":43.23117564408313},{"delta":0.35,"premium":0.9140545835445786,"strike":24.08762500204431,"iv":4.56043521228318,"gamma":0.19031807350710664,"theta":-0.5023353262232585,"vega":0.0046521702190755595,"rho":0.0003107651146958696,"breakevenPct":37.48517781462132},{"delta":0.4,"premium":0.8161929495146192,"strike":23.140576930786636,"iv":3.901811190459412,"gamma":0.2885728847225537,"theta":-0.43056567373053,"vega":0.004690724945417259,"rho":0.00036756084076352603,"breakevenPct":31.73917998515951},{"delta":0.45,"premium":0.7183313154846599,"strike":22.193528859528968,"iv":3.2431871686356444,"gamma":0.3868276959380007,"theta":-0.3587960212378016,"vega":0.004729279671758957,"rho":0.0004243565668311824,"breakevenPct":25.993182155697703},{"delta":0.5,"premium":0.6204696814547006,"strike":21.246480788271295,"iv":2.5845631468118766,"gamma":0.48508250715344764,"theta":-0.28702636874507315,"vega":0.004767834398100656,"rho":0.00048115229289883875,"breakevenPct":20.247184326235896},{"delta":0.55,"premium":0.5226080474247412,"strike":20.299432717013623,"iv":1.9259391249881084,"gamma":0.5833373183688948,"theta":-0.21525671625234466,"vega":0.004806389124442355,"rho":0.0005379480189664952,"breakevenPct":14.501186496774082},{"delta":0.6,"premium":0.4247464133947819,"strike":19.352384645755954,"iv":1.267315103164341,"gamma":0.6815921295843417,"theta":-0.14348706375961628,"vega":0.0048449438507840534,"rho":0.0005947437450341515,"breakevenPct":8.755188667312275},{"delta":0.65,"premium":0.3268847793648225,"strike":18.405336574498282,"iv":0.6086910813405728,"gamma":0.7798469407997888,"theta":-0.0717174112668878,"vega":0.004883498577125753,"rho":0.0006515394711018079,"breakevenPct":3.0091908378504613},{"delta":0.7,"premium":0.6602272727272722,"strike":17.704545454545453,"iv":0.6972409090909085,"gamma":0.4912272727272732,"theta":-0.08141818181818175,"vega":0.004663636363636364,"rho":0.000685005354365872,"breakevenPct":0.9885769990251829},{"delta":0.75,"premium":1.1169565217391304,"strike":17.281159420289853,"iv":1.0266395652173912,"gamma":0.23330362318840578,"theta":-0.10710217391304347,"vega":0.004171739130434783,"rho":0.0007114022002856102,"breakevenPct":1.1719325929556679},{"delta":0.8,"premium":1.4430434782608699,"strike":16.918840579710146,"iv":1.1474004347826088,"gamma":0.18529637681159417,"theta":-0.10329782608695652,"vega":0.003628260869565217,"rho":0.0007446094321236938,"breakevenPct":0.9726920977234899},{"delta":0.85,"premium":1.7691304347826087,"strike":16.556521739130435,"iv":1.268161304347826,"gamma":0.13728913043478264,"theta":-0.09949347826086957,"vega":0.0030847826086956524,"rho":0.0007778166639617772,"breakevenPct":0.7734516024913124},{"delta":0.9,"premium":3.05665966125955,"strike":15.240672442709215,"iv":1.816239330109887,"gamma":0.0826807466885542,"theta":-0.09509351684159788,"vega":0.0022976656151454484,"rho":0.0007591149566379847,"breakevenPct":0.6177184710957745}],"put":[{"delta":0.1,"premium":0.028952891527631124,"strike":17.34293372914467,"iv":0.4825976492433777,"gamma":0.2949684947140639,"theta":-0.026214765957478257,"vega":0.0023540737521353856,"rho":-0.0001117641903248821,"breakevenPct":4.789767183849118},{"delta":0.15,"premium":0.13887486867700868,"strike":17.005114233286324,"iv":1.007509373674961,"gamma":0.22447253702635897,"theta":-0.08461199213796847,"vega":0.0031318494327021145,"rho":-0.00016777110831621607,"breakevenPct":7.2519144096270765},{"delta":0.2,"premium":0.8989617598631977,"strike":14.497031605360501,"iv":4.732141808606714,"gamma":0.05449029388800759,"theta":-0.43746340926542954,"vega":0.0038520801902677767,"rho":-0.00025979720465001555,"breakevenPct":25.223701701966984},{"delta":0.25,"premium":0.7176956215870722,"strike":15.433735616389226,"iv":3.6580868624465928,"gamma":0.30564659156418494,"theta":-0.34230807930892404,"vega":0.00423968167653166,"rho":-0.0003037701481713413,"breakevenPct":19.075941738783865},{"delta":0.3,"premium":0.3639452627030815,"strike":16.9154125122384,"iv":1.7451614222349345,"gamma":0.5831601068273575,"theta":-0.1687468325947647,"vega":0.004620927821721232,"rho":-0.00033806545607254477,"breakevenPct":8.982858127383441},{"delta":0.35,"premium":0.11533193936225822,"strike":18.017511761630946,"iv":0.3463114479874542,"gamma":0.7815297961317302,"theta":-0.041721014113957136,"vega":0.004885990590695243,"rho":-0.0003774179622635874,"breakevenPct":1.5552388107303339},{"delta":0.4,"premium":0.15388395190799795,"strike":18.082854155776268,"iv":0.35157804495556716,"gamma":0.7637305279665447,"theta":-0.041799424986931524,"vega":0.004833716675378985,"rho":-0.00043058341303732505,"breakevenPct":1.4079174931632066},{"delta":0.45,"premium":0.19243596445373762,"strike":18.14819654992159,"iv":0.3568446419236801,"gamma":0.7459312598013591,"theta":-0.041877835859905906,"vega":0.004781442760062728,"rho":-0.0004837488638110627,"breakevenPct":1.2605961755960795},{"delta":0.5,"premium":0.2309879769994773,"strike":18.21353894406691,"iv":0.362111238891793,"gamma":0.7281319916361736,"theta":-0.041956246732880294,"vega":0.004729168844746471,"rho":-0.0005369143145848004,"breakevenPct":1.1132748580289524},{"delta":0.55,"premium":0.2695399895452171,"strike":18.278881338212233,"iv":0.3673778358599059,"gamma":0.710332723470988,"theta":-0.042034657605854675,"vega":0.004676894929430214,"rho":-0.000590079765358538,"breakevenPct":0.9659535404618252},{"delta":0.6,"premium":0.30809200209095666,"strike":18.344223732357552,"iv":0.3726444328280188,"gamma":0.6925334553058025,"theta":-0.04211306847882906,"vega":0.004624621014113957,"rho":-0.0006432452161322757,"breakevenPct":0.8186322228946984},{"delta":0.65,"premium":0.34664401463669636,"strike":18.409566126502874,"iv":0.3779110297961317,"gamma":0.6747341871406168,"theta":-0.04219147935180345,"vega":0.004572347098797699,"rho":-0.0006964106669060133,"breakevenPct":0.6713109053275712},{"delta":0.7,"premium":0.38519602718243606,"strike":18.474908520648196,"iv":0.3831776267642446,"gamma":0.6569349189754312,"theta":-0.04226989022477783,"vega":0.004520073183481442,"rho":-0.0007495761176797509,"breakevenPct":0.5239895877604444},{"delta":0.75,"premium":4.342125023955312,"strike":22.24664775004017,"iv":2.1911127574728364,"gamma":0.44900683489328097,"theta":-0.19897325650867836,"vega":0.004235555116194593,"rho":-0.0010282794213817364,"breakevenPct":1.5423550943917357},{"delta":0.8,"premium":10.74167863427237,"strike":28.328868123482003,"iv":5.122789311811854,"gamma":0.12255689153821792,"theta":-0.45331295863315596,"vega":0.00380626147365335,"rho":-0.001447577750285746,"breakevenPct":3.2873825174064555},{"delta":0.85,"premium":9.877675329021448,"strike":27.64122787094809,"iv":4.56964208325001,"gamma":0.03671598992413489,"theta":-0.3479499815285156,"vega":0.003190103479140939,"rho":-0.0014510406358484898,"breakevenPct":2.317555447200217}]}},"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"}}