{"symbol":"NOV","url":"https://intraalpha.com/companies/NOV","capturedAt":"2026-10-23T01:11:00.288Z","state":"ready","quote":{"symbol":"NOV","last_price":18.76,"prev_close":19.27,"regular_close":18.76,"change":-0.51,"change_pct":-2.6466,"regular_change":-0.51,"regular_change_pct":-2.6466,"extended_change":0,"extended_change_pct":0,"bid":17.91,"ask":19.27,"bid_size":500,"ask_size":100,"volume":5097032,"vwap":18.634902,"open":19.27,"high":19.3,"low":18.23,"close":18.76,"trade_count":45473,"last_trade_at":"2026-10-22T23:00:00.002290687Z","last_quote_at":"2026-10-23T00:00:00.208290552Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:10:57.34808257-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NOV","fetched_at":"2026-10-23T01:08:56.418071+00:00","name":"NOV Inc.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"NOV Inc. is an American multinational corporation based in Houston, Texas. It is a leading worldwide provider of equipment and components used in oil and gas drilling and production operations, oilfield services, and supply chain integration services to the upstream oil and gas industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6869334000,"ebitda":986000000,"pe_ratio":71.37,"peg_ratio":0.819,"book_value":17.37,"dividend_per_share":0.33,"dividend_yield":0.0174,"eps":0.27,"revenue_ttm":8639000000,"gross_profit_ttm":1870000000,"profit_margin":0.011,"operating_margin_ttm":0.0717,"return_on_assets_ttm":0.0345,"return_on_equity_ttm":0.0155,"quarterly_earnings_growth":0.076,"quarterly_revenue_growth":-0.025,"analyst_target_price":22.08,"analyst_number":3,"beta":0.977,"fifty_two_week_high":21.84,"fifty_two_week_low":13.53,"fifty_day_ma":20.1,"two_hundred_day_ma":19.58,"shares_outstanding":356478000,"forward_pe":15.6,"price_to_sales":0.795,"price_to_book":1.165,"ev_to_revenue":0.971,"ev_to_ebitda":10.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:08:56.418071+00:00"},"optionObservedAt":"2026-10-22T19:59:11.640Z","bars":[{"c":18.875,"h":18.91,"l":18.75,"n":222,"o":18.8,"t":"2026-10-16T13:30:00Z","v":38511,"vw":18.804627},{"c":18.95,"h":18.96,"l":18.825,"n":156,"o":18.84,"t":"2026-10-16T13:35:00Z","v":12813,"vw":18.885295},{"c":18.98,"h":18.98,"l":18.91,"n":140,"o":18.97,"t":"2026-10-16T13:40:00Z","v":8280,"vw":18.953144},{"c":19.01,"h":19.05,"l":19,"n":114,"o":19,"t":"2026-10-16T13:45:00Z","v":4969,"vw":19.025235},{"c":18.975,"h":19.01,"l":18.9504,"n":304,"o":19.01,"t":"2026-10-16T13:50:00Z","v":20829,"vw":18.988164},{"c":18.94,"h":18.99,"l":18.93,"n":284,"o":18.975,"t":"2026-10-16T13:55:00Z","v":20667,"vw":18.962433},{"c":18.97,"h":19.045,"l":18.95,"n":1962,"o":18.95,"t":"2026-10-16T14:00:00Z","v":169662,"vw":18.999216},{"c":19.025,"h":19.03,"l":18.97,"n":284,"o":18.97,"t":"2026-10-16T14:05:00Z","v":16951,"vw":18.997137},{"c":18.95,"h":19.025,"l":18.94,"n":305,"o":19.025,"t":"2026-10-16T14:10:00Z","v":16489,"vw":18.981433},{"c":18.96,"h":18.98,"l":18.95,"n":243,"o":18.96,"t":"2026-10-16T14:15:00Z","v":13098,"vw":18.966517},{"c":18.97,"h":19,"l":18.95,"n":267,"o":18.95,"t":"2026-10-16T14:20:00Z","v":12615,"vw":18.984432},{"c":18.99,"h":19,"l":18.94,"n":252,"o":18.95,"t":"2026-10-16T14:25:00Z","v":11640,"vw":18.971976},{"c":18.985,"h":19.015,"l":18.97,"n":215,"o":18.99,"t":"2026-10-16T14:30:00Z","v":11636,"vw":18.997001},{"c":18.965,"h":18.995,"l":18.965,"n":171,"o":18.975,"t":"2026-10-16T14:35:00Z","v":8039,"vw":18.98194},{"c":18.97,"h":18.985,"l":18.945,"n":242,"o":18.965,"t":"2026-10-16T14:40:00Z","v":14662,"vw":18.970702},{"c":19.005,"h":19.005,"l":18.965,"n":292,"o":18.965,"t":"2026-10-16T14:45:00Z","v":14644,"vw":18.987772},{"c":18.985,"h":19.015,"l":18.9801,"n":204,"o":19.005,"t":"2026-10-16T14:50:00Z","v":9470,"vw":18.994995},{"c":19.005,"h":19.015,"l":18.99,"n":285,"o":18.99,"t":"2026-10-16T14:55:00Z","v":14150,"vw":19.003295},{"c":18.955,"h":19.0039,"l":18.955,"n":333,"o":19,"t":"2026-10-16T15:00:00Z","v":26339,"vw":18.985549},{"c":18.915,"h":18.955,"l":18.905,"n":275,"o":18.955,"t":"2026-10-16T15:05:00Z","v":13038,"vw":18.930916},{"c":18.845,"h":18.905,"l":18.845,"n":299,"o":18.905,"t":"2026-10-16T15:10:00Z","v":10992,"vw":18.873917},{"c":18.875,"h":18.875,"l":18.84,"n":216,"o":18.845,"t":"2026-10-16T15:15:00Z","v":9670,"vw":18.853637},{"c":18.845,"h":18.875,"l":18.825,"n":246,"o":18.875,"t":"2026-10-16T15:20:00Z","v":10581,"vw":18.842775},{"c":18.81,"h":18.855,"l":18.8,"n":282,"o":18.845,"t":"2026-10-16T15:25:00Z","v":13467,"vw":18.837427},{"c":18.825,"h":18.825,"l":18.81,"n":208,"o":18.81,"t":"2026-10-16T15:30:00Z","v":9428,"vw":18.818028},{"c":18.84,"h":18.84,"l":18.81,"n":205,"o":18.825,"t":"2026-10-16T15:35:00Z","v":8251,"vw":18.820832},{"c":18.835,"h":18.845,"l":18.825,"n":233,"o":18.84,"t":"2026-10-16T15:40:00Z","v":12679,"vw":18.835293},{"c":18.895,"h":18.895,"l":18.825,"n":206,"o":18.84,"t":"2026-10-16T15:45:00Z","v":11743,"vw":18.856915},{"c":18.88,"h":18.9151,"l":18.875,"n":357,"o":18.895,"t":"2026-10-16T15:50:00Z","v":25943,"vw":18.886771},{"c":18.895,"h":18.935,"l":18.865,"n":351,"o":18.875,"t":"2026-10-16T15:55:00Z","v":40792,"vw":18.926048},{"c":18.875,"h":18.91,"l":18.865,"n":373,"o":18.895,"t":"2026-10-16T16:00:00Z","v":21378,"vw":18.889511},{"c":18.9,"h":18.9,"l":18.875,"n":206,"o":18.875,"t":"2026-10-16T16:05:00Z","v":11225,"vw":18.888329},{"c":18.9,"h":18.915,"l":18.895,"n":244,"o":18.895,"t":"2026-10-16T16:10:00Z","v":12601,"vw":18.903559},{"c":18.925,"h":18.925,"l":18.885,"n":321,"o":18.905,"t":"2026-10-16T16:15:00Z","v":18292,"vw":18.900146},{"c":18.935,"h":18.945,"l":18.93,"n":248,"o":18.93,"t":"2026-10-16T16:20:00Z","v":12017,"vw":18.934551},{"c":18.955,"h":18.97,"l":18.925,"n":323,"o":18.93,"t":"2026-10-16T16:25:00Z","v":17100,"vw":18.947654},{"c":18.895,"h":18.96,"l":18.885,"n":1441,"o":18.955,"t":"2026-10-16T16:30:00Z","v":146583,"vw":18.898351},{"c":18.885,"h":18.9,"l":18.87,"n":310,"o":18.89,"t":"2026-10-16T16:35:00Z","v":19152,"vw":18.886765},{"c":18.91,"h":18.93,"l":18.89,"n":252,"o":18.89,"t":"2026-10-16T16:40:00Z","v":14658,"vw":18.912715},{"c":18.91,"h":18.915,"l":18.895,"n":260,"o":18.905,"t":"2026-10-16T16:45:00Z","v":20465,"vw":18.907028},{"c":18.895,"h":18.91,"l":18.89,"n":275,"o":18.91,"t":"2026-10-16T16:50:00Z","v":13946,"vw":18.90265},{"c":18.925,"h":18.925,"l":18.895,"n":181,"o":18.895,"t":"2026-10-16T16:55:00Z","v":10628,"vw":18.908192},{"c":18.88,"h":18.925,"l":18.87,"n":308,"o":18.925,"t":"2026-10-16T17:00:00Z","v":16026,"vw":18.90203},{"c":18.865,"h":18.87,"l":18.8442,"n":276,"o":18.87,"t":"2026-10-16T17:05:00Z","v":19180,"vw":18.858854},{"c":18.86,"h":18.875,"l":18.86,"n":261,"o":18.865,"t":"2026-10-16T17:10:00Z","v":11244,"vw":18.868326},{"c":18.87,"h":18.87,"l":18.85,"n":296,"o":18.86,"t":"2026-10-16T17:15:00Z","v":16045,"vw":18.859795},{"c":18.895,"h":18.895,"l":18.8325,"n":337,"o":18.8625,"t":"2026-10-16T17:20:00Z","v":14863,"vw":18.856024},{"c":18.92,"h":18.925,"l":18.89,"n":239,"o":18.9,"t":"2026-10-16T17:25:00Z","v":12491,"vw":18.908052},{"c":18.93,"h":18.935,"l":18.91,"n":308,"o":18.915,"t":"2026-10-16T17:30:00Z","v":20857,"vw":18.919342},{"c":18.905,"h":18.95,"l":18.905,"n":318,"o":18.94,"t":"2026-10-16T17:35:00Z","v":16451,"vw":18.926882},{"c":18.925,"h":18.93,"l":18.905,"n":247,"o":18.905,"t":"2026-10-16T17:40:00Z","v":13289,"vw":18.914424},{"c":18.89,"h":18.945,"l":18.89,"n":256,"o":18.925,"t":"2026-10-16T17:45:00Z","v":11916,"vw":18.918446},{"c":18.875,"h":18.905,"l":18.875,"n":267,"o":18.9,"t":"2026-10-16T17:50:00Z","v":13859,"vw":18.895043},{"c":18.855,"h":18.875,"l":18.85,"n":271,"o":18.875,"t":"2026-10-16T17:55:00Z","v":12485,"vw":18.863597},{"c":18.83,"h":18.855,"l":18.82,"n":497,"o":18.855,"t":"2026-10-16T18:00:00Z","v":29628,"vw":18.842184},{"c":18.85,"h":18.86,"l":18.83,"n":266,"o":18.835,"t":"2026-10-16T18:05:00Z","v":14038,"vw":18.846313},{"c":18.865,"h":18.87,"l":18.845,"n":240,"o":18.86,"t":"2026-10-16T18:10:00Z","v":12832,"vw":18.85592},{"c":18.835,"h":18.87,"l":18.835,"n":266,"o":18.865,"t":"2026-10-16T18:15:00Z","v":14698,"vw":18.861228},{"c":18.835,"h":18.84,"l":18.825,"n":262,"o":18.835,"t":"2026-10-16T18:20:00Z","v":15335,"vw":18.82996},{"c":18.86,"h":18.86,"l":18.82,"n":267,"o":18.84,"t":"2026-10-16T18:25:00Z","v":15585,"vw":18.842114},{"c":18.885,"h":18.89,"l":18.85,"n":244,"o":18.855,"t":"2026-10-16T18:30:00Z","v":14660,"vw":18.867266},{"c":18.895,"h":18.895,"l":18.865,"n":306,"o":18.89,"t":"2026-10-16T18:35:00Z","v":21355,"vw":18.880703},{"c":18.92,"h":18.93,"l":18.895,"n":285,"o":18.895,"t":"2026-10-16T18:40:00Z","v":20275,"vw":18.915296},{"c":18.97,"h":18.97,"l":18.915,"n":408,"o":18.915,"t":"2026-10-16T18:45:00Z","v":25085,"vw":18.927838},{"c":18.92,"h":18.965,"l":18.92,"n":431,"o":18.965,"t":"2026-10-16T18:50:00Z","v":20629,"vw":18.944662},{"c":18.935,"h":18.935,"l":18.89,"n":492,"o":18.915,"t":"2026-10-16T18:55:00Z","v":24986,"vw":18.908107},{"c":18.905,"h":18.935,"l":18.905,"n":354,"o":18.93,"t":"2026-10-16T19:00:00Z","v":19601,"vw":18.928115},{"c":18.89,"h":18.92,"l":18.875,"n":318,"o":18.91,"t":"2026-10-16T19:05:00Z","v":15693,"vw":18.895489},{"c":18.89,"h":18.9,"l":18.88,"n":428,"o":18.88,"t":"2026-10-16T19:10:00Z","v":27995,"vw":18.889072},{"c":18.875,"h":18.91,"l":18.875,"n":401,"o":18.895,"t":"2026-10-16T19:15:00Z","v":30574,"vw":18.894458},{"c":18.895,"h":18.9,"l":18.875,"n":608,"o":18.875,"t":"2026-10-16T19:20:00Z","v":53302,"vw":18.884378},{"c":18.885,"h":18.895,"l":18.87,"n":382,"o":18.895,"t":"2026-10-16T19:25:00Z","v":24946,"vw":18.879928},{"c":18.895,"h":18.9,"l":18.88,"n":512,"o":18.89,"t":"2026-10-16T19:30:00Z","v":29792,"vw":18.889992},{"c":18.89,"h":18.91,"l":18.87,"n":623,"o":18.895,"t":"2026-10-16T19:35:00Z","v":42554,"vw":18.890343},{"c":18.885,"h":18.91,"l":18.87,"n":628,"o":18.895,"t":"2026-10-16T19:40:00Z","v":46781,"vw":18.890419},{"c":18.88,"h":18.895,"l":18.87,"n":798,"o":18.89,"t":"2026-10-16T19:45:00Z","v":63466,"vw":18.882856},{"c":18.885,"h":18.915,"l":18.875,"n":1177,"o":18.88,"t":"2026-10-16T19:50:00Z","v":117012,"vw":18.898451},{"c":18.93,"h":18.94,"l":18.86,"n":3379,"o":18.88,"t":"2026-10-16T19:55:00Z","v":363459,"vw":18.898923},{"c":18.93,"h":18.93,"l":18.93,"n":43,"o":18.93,"t":"2026-10-16T20:00:00Z","v":866616,"vw":18.93},{"c":18.6668,"h":18.6668,"l":18.6668,"n":1,"o":18.6668,"t":"2026-10-16T23:50:00Z","v":239,"vw":18.6668},{"c":18.91,"h":18.95,"l":18.8,"n":231,"o":18.89,"t":"2026-10-19T13:30:00Z","v":46179,"vw":18.859386},{"c":18.82,"h":18.875,"l":18.76,"n":174,"o":18.875,"t":"2026-10-19T13:35:00Z","v":13676,"vw":18.813052},{"c":18.84,"h":18.86,"l":18.78,"n":163,"o":18.81,"t":"2026-10-19T13:40:00Z","v":11065,"vw":18.835305},{"c":18.82,"h":18.845,"l":18.815,"n":148,"o":18.845,"t":"2026-10-19T13:45:00Z","v":11329,"vw":18.8284},{"c":18.749,"h":18.83,"l":18.74,"n":128,"o":18.83,"t":"2026-10-19T13:50:00Z","v":8330,"vw":18.770996},{"c":18.75,"h":18.79,"l":18.725,"n":228,"o":18.755,"t":"2026-10-19T13:55:00Z","v":10598,"vw":18.749515},{"c":18.72,"h":18.75,"l":18.69,"n":261,"o":18.735,"t":"2026-10-19T14:00:00Z","v":31215,"vw":18.730471},{"c":18.71,"h":18.8,"l":18.71,"n":278,"o":18.72,"t":"2026-10-19T14:05:00Z","v":14601,"vw":18.75348},{"c":18.67,"h":18.72,"l":18.62,"n":253,"o":18.71,"t":"2026-10-19T14:10:00Z","v":13903,"vw":18.66617},{"c":18.745,"h":18.765,"l":18.685,"n":280,"o":18.685,"t":"2026-10-19T14:15:00Z","v":20379,"vw":18.726054},{"c":18.75,"h":18.75,"l":18.695,"n":302,"o":18.74,"t":"2026-10-19T14:20:00Z","v":13853,"vw":18.72808},{"c":18.725,"h":18.75,"l":18.71,"n":211,"o":18.75,"t":"2026-10-19T14:25:00Z","v":12596,"vw":18.726049},{"c":18.75,"h":18.775,"l":18.715,"n":417,"o":18.72,"t":"2026-10-19T14:30:00Z","v":30082,"vw":18.745397},{"c":18.72,"h":18.755,"l":18.71,"n":270,"o":18.755,"t":"2026-10-19T14:35:00Z","v":12383,"vw":18.736909},{"c":18.67,"h":18.725,"l":18.67,"n":252,"o":18.72,"t":"2026-10-19T14:40:00Z","v":10020,"vw":18.701124},{"c":18.625,"h":18.685,"l":18.625,"n":245,"o":18.68,"t":"2026-10-19T14:45:00Z","v":10168,"vw":18.668337},{"c":18.64,"h":18.64,"l":18.6,"n":341,"o":18.625,"t":"2026-10-19T14:50:00Z","v":18820,"vw":18.610347},{"c":18.68,"h":18.68,"l":18.62,"n":285,"o":18.64,"t":"2026-10-19T14:55:00Z","v":11761,"vw":18.65044},{"c":18.68,"h":18.69,"l":18.655,"n":241,"o":18.69,"t":"2026-10-19T15:00:00Z","v":11420,"vw":18.672956},{"c":18.685,"h":18.685,"l":18.66,"n":194,"o":18.675,"t":"2026-10-19T15:05:00Z","v":9673,"vw":18.673321},{"c":18.7,"h":18.7,"l":18.675,"n":245,"o":18.675,"t":"2026-10-19T15:10:00Z","v":11265,"vw":18.691526},{"c":18.75,"h":18.76,"l":18.69,"n":277,"o":18.695,"t":"2026-10-19T15:15:00Z","v":13379,"vw":18.72839},{"c":18.78,"h":18.78,"l":18.75,"n":272,"o":18.75,"t":"2026-10-19T15:20:00Z","v":9062,"vw":18.76852},{"c":18.79,"h":18.8,"l":18.77,"n":279,"o":18.78,"t":"2026-10-19T15:25:00Z","v":9954,"vw":18.783015},{"c":18.79,"h":18.8,"l":18.765,"n":269,"o":18.79,"t":"2026-10-19T15:30:00Z","v":9945,"vw":18.783896},{"c":18.81,"h":18.8299,"l":18.795,"n":198,"o":18.795,"t":"2026-10-19T15:35:00Z","v":7255,"vw":18.809062},{"c":18.82,"h":18.825,"l":18.8,"n":215,"o":18.815,"t":"2026-10-19T15:40:00Z","v":8591,"vw":18.811546},{"c":18.795,"h":18.815,"l":18.795,"n":197,"o":18.81,"t":"2026-10-19T15:45:00Z","v":8681,"vw":18.809698},{"c":18.785,"h":18.8,"l":18.7712,"n":324,"o":18.79,"t":"2026-10-19T15:50:00Z","v":14623,"vw":18.785705},{"c":18.775,"h":18.79,"l":18.775,"n":245,"o":18.785,"t":"2026-10-19T15:55:00Z","v":6433,"vw":18.781138},{"c":18.735,"h":18.78,"l":18.72,"n":299,"o":18.77,"t":"2026-10-19T16:00:00Z","v":12135,"vw":18.749257},{"c":18.69,"h":18.735,"l":18.69,"n":327,"o":18.735,"t":"2026-10-19T16:05:00Z","v":17203,"vw":18.710092},{"c":18.695,"h":18.695,"l":18.675,"n":219,"o":18.695,"t":"2026-10-19T16:10:00Z","v":9033,"vw":18.680722},{"c":18.635,"h":18.69,"l":18.625,"n":343,"o":18.69,"t":"2026-10-19T16:15:00Z","v":14475,"vw":18.648472},{"c":18.595,"h":18.65,"l":18.59,"n":365,"o":18.64,"t":"2026-10-19T16:20:00Z","v":15766,"vw":18.630202},{"c":18.645,"h":18.645,"l":18.595,"n":310,"o":18.595,"t":"2026-10-19T16:25:00Z","v":13491,"vw":18.614567},{"c":18.655,"h":18.655,"l":18.62,"n":326,"o":18.645,"t":"2026-10-19T16:30:00Z","v":15603,"vw":18.632506},{"c":18.64,"h":18.65,"l":18.635,"n":174,"o":18.65,"t":"2026-10-19T16:35:00Z","v":7418,"vw":18.641664},{"c":18.67,"h":18.67,"l":18.645,"n":189,"o":18.645,"t":"2026-10-19T16:40:00Z","v":18626,"vw":18.663044},{"c":18.675,"h":18.695,"l":18.675,"n":253,"o":18.68,"t":"2026-10-19T16:45:00Z","v":11660,"vw":18.686234},{"c":18.66,"h":18.685,"l":18.66,"n":223,"o":18.675,"t":"2026-10-19T16:50:00Z","v":8411,"vw":18.675988},{"c":18.665,"h":18.665,"l":18.655,"n":186,"o":18.665,"t":"2026-10-19T16:55:00Z","v":6537,"vw":18.661128},{"c":18.675,"h":18.675,"l":18.665,"n":191,"o":18.67,"t":"2026-10-19T17:00:00Z","v":5903,"vw":18.671398},{"c":18.665,"h":18.675,"l":18.645,"n":291,"o":18.67,"t":"2026-10-19T17:05:00Z","v":15364,"vw":18.657227},{"c":18.675,"h":18.675,"l":18.655,"n":219,"o":18.66,"t":"2026-10-19T17:10:00Z","v":7248,"vw":18.66416},{"c":18.645,"h":18.675,"l":18.64,"n":224,"o":18.675,"t":"2026-10-19T17:15:00Z","v":8551,"vw":18.655904},{"c":18.625,"h":18.655,"l":18.625,"n":283,"o":18.64,"t":"2026-10-19T17:20:00Z","v":12496,"vw":18.646424},{"c":18.625,"h":18.635,"l":18.615,"n":279,"o":18.625,"t":"2026-10-19T17:25:00Z","v":13834,"vw":18.62489},{"c":18.625,"h":18.65,"l":18.605,"n":578,"o":18.625,"t":"2026-10-19T17:30:00Z","v":42412,"vw":18.620241},{"c":18.605,"h":18.625,"l":18.605,"n":243,"o":18.625,"t":"2026-10-19T17:35:00Z","v":11821,"vw":18.61678},{"c":18.62,"h":18.625,"l":18.595,"n":292,"o":18.605,"t":"2026-10-19T17:40:00Z","v":14850,"vw":18.607897},{"c":18.595,"h":18.62,"l":18.59,"n":538,"o":18.615,"t":"2026-10-19T17:45:00Z","v":39675,"vw":18.6088},{"c":18.575,"h":18.605,"l":18.575,"n":338,"o":18.6,"t":"2026-10-19T17:50:00Z","v":18156,"vw":18.585002},{"c":18.635,"h":18.635,"l":18.58,"n":314,"o":18.58,"t":"2026-10-19T17:55:00Z","v":17913,"vw":18.60085},{"c":18.615,"h":18.66,"l":18.6,"n":526,"o":18.635,"t":"2026-10-19T18:00:00Z","v":37074,"vw":18.637006},{"c":18.645,"h":18.65,"l":18.615,"n":341,"o":18.62,"t":"2026-10-19T18:05:00Z","v":26307,"vw":18.637206},{"c":18.645,"h":18.65,"l":18.625,"n":245,"o":18.65,"t":"2026-10-19T18:10:00Z","v":21288,"vw":18.642846},{"c":18.64,"h":18.665,"l":18.64,"n":272,"o":18.65,"t":"2026-10-19T18:15:00Z","v":16196,"vw":18.655756},{"c":18.64,"h":18.645,"l":18.63,"n":229,"o":18.645,"t":"2026-10-19T18:20:00Z","v":9584,"vw":18.639636},{"c":18.64,"h":18.655,"l":18.635,"n":331,"o":18.635,"t":"2026-10-19T18:25:00Z","v":21384,"vw":18.644992},{"c":18.66,"h":18.665,"l":18.64,"n":221,"o":18.64,"t":"2026-10-19T18:30:00Z","v":12942,"vw":18.650532},{"c":18.67,"h":18.675,"l":18.63,"n":314,"o":18.66,"t":"2026-10-19T18:35:00Z","v":19497,"vw":18.648917},{"c":18.8,"h":18.8,"l":18.675,"n":388,"o":18.675,"t":"2026-10-19T18:40:00Z","v":24331,"vw":18.756769},{"c":18.8101,"h":18.835,"l":18.795,"n":391,"o":18.805,"t":"2026-10-19T18:45:00Z","v":23175,"vw":18.814147},{"c":18.79,"h":18.815,"l":18.79,"n":421,"o":18.815,"t":"2026-10-19T18:50:00Z","v":23385,"vw":18.802038},{"c":18.775,"h":18.795,"l":18.765,"n":544,"o":18.785,"t":"2026-10-19T18:55:00Z","v":38978,"vw":18.778182},{"c":18.745,"h":18.78,"l":18.735,"n":498,"o":18.775,"t":"2026-10-19T19:00:00Z","v":45049,"vw":18.758617},{"c":18.74,"h":18.755,"l":18.71,"n":434,"o":18.745,"t":"2026-10-19T19:05:00Z","v":30974,"vw":18.732776},{"c":18.725,"h":18.755,"l":18.725,"n":472,"o":18.735,"t":"2026-10-19T19:10:00Z","v":29272,"vw":18.744224},{"c":18.725,"h":18.735,"l":18.72,"n":485,"o":18.725,"t":"2026-10-19T19:15:00Z","v":37857,"vw":18.72832},{"c":18.745,"h":18.75,"l":18.725,"n":464,"o":18.725,"t":"2026-10-19T19:20:00Z","v":32635,"vw":18.739413},{"c":18.735,"h":18.75,"l":18.73,"n":454,"o":18.745,"t":"2026-10-19T19:25:00Z","v":24921,"vw":18.740777},{"c":18.715,"h":18.74,"l":18.68,"n":834,"o":18.74,"t":"2026-10-19T19:30:00Z","v":59941,"vw":18.706574},{"c":18.77,"h":18.785,"l":18.72,"n":560,"o":18.72,"t":"2026-10-19T19:35:00Z","v":32571,"vw":18.755259},{"c":18.76,"h":18.8,"l":18.76,"n":583,"o":18.77,"t":"2026-10-19T19:40:00Z","v":33866,"vw":18.784804},{"c":18.765,"h":18.775,"l":18.74,"n":768,"o":18.76,"t":"2026-10-19T19:45:00Z","v":62654,"vw":18.757089},{"c":18.775,"h":18.785,"l":18.755,"n":782,"o":18.765,"t":"2026-10-19T19:50:00Z","v":62622,"vw":18.772015},{"c":18.75,"h":18.81,"l":18.75,"n":3047,"o":18.775,"t":"2026-10-19T19:55:00Z","v":289724,"vw":18.784956},{"c":18.75,"h":18.75,"l":18.75,"n":44,"o":18.75,"t":"2026-10-19T20:00:00Z","v":444359,"vw":18.75},{"c":18.7281,"h":18.7281,"l":18.7281,"n":2,"o":18.7281,"t":"2026-10-19T20:10:00Z","v":12408,"vw":18.7281},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T21:30:00Z","v":100,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T22:35:00Z","v":489,"vw":19},{"c":18.81,"h":19.02,"l":18.81,"n":5,"o":19.02,"t":"2026-10-20T13:25:00Z","v":383,"vw":18.940366},{"c":18.935,"h":19,"l":18.8,"n":272,"o":18.89,"t":"2026-10-20T13:30:00Z","v":73532,"vw":18.865243},{"c":18.665,"h":18.935,"l":18.655,"n":312,"o":18.935,"t":"2026-10-20T13:35:00Z","v":21680,"vw":18.791966},{"c":18.75,"h":18.78,"l":18.61,"n":279,"o":18.665,"t":"2026-10-20T13:40:00Z","v":19459,"vw":18.698601},{"c":18.72,"h":18.84,"l":18.695,"n":249,"o":18.71,"t":"2026-10-20T13:45:00Z","v":17415,"vw":18.752993},{"c":18.76,"h":18.76,"l":18.64,"n":287,"o":18.71,"t":"2026-10-20T13:50:00Z","v":19132,"vw":18.691974},{"c":18.94,"h":18.95,"l":18.75,"n":428,"o":18.755,"t":"2026-10-20T13:55:00Z","v":33788,"vw":18.899476},{"c":18.86,"h":18.95,"l":18.83,"n":415,"o":18.93,"t":"2026-10-20T14:00:00Z","v":30954,"vw":18.885575},{"c":18.76,"h":18.89,"l":18.76,"n":468,"o":18.87,"t":"2026-10-20T14:05:00Z","v":29809,"vw":18.843603},{"c":18.875,"h":18.895,"l":18.76,"n":454,"o":18.77,"t":"2026-10-20T14:10:00Z","v":28789,"vw":18.849168},{"c":18.8,"h":18.895,"l":18.79,"n":397,"o":18.88,"t":"2026-10-20T14:15:00Z","v":26773,"vw":18.845787},{"c":18.825,"h":18.86,"l":18.77,"n":483,"o":18.795,"t":"2026-10-20T14:20:00Z","v":32139,"vw":18.823163},{"c":18.83,"h":18.88,"l":18.81,"n":333,"o":18.83,"t":"2026-10-20T14:25:00Z","v":23234,"vw":18.843319},{"c":18.81,"h":18.85,"l":18.76,"n":440,"o":18.825,"t":"2026-10-20T14:30:00Z","v":32641,"vw":18.815884},{"c":18.81,"h":18.84,"l":18.775,"n":546,"o":18.805,"t":"2026-10-20T14:35:00Z","v":55975,"vw":18.808479},{"c":18.755,"h":18.805,"l":18.755,"n":373,"o":18.8,"t":"2026-10-20T14:40:00Z","v":21667,"vw":18.781334},{"c":18.81,"h":18.82,"l":18.75,"n":289,"o":18.76,"t":"2026-10-20T14:45:00Z","v":15545,"vw":18.785564},{"c":18.805,"h":18.82,"l":18.77,"n":310,"o":18.815,"t":"2026-10-20T14:50:00Z","v":14295,"vw":18.795139},{"c":18.845,"h":18.845,"l":18.8,"n":281,"o":18.8,"t":"2026-10-20T14:55:00Z","v":13728,"vw":18.821368},{"c":18.895,"h":18.915,"l":18.845,"n":413,"o":18.845,"t":"2026-10-20T15:00:00Z","v":24570,"vw":18.884068},{"c":18.87,"h":18.895,"l":18.86,"n":288,"o":18.895,"t":"2026-10-20T15:05:00Z","v":20235,"vw":18.872799},{"c":18.82,"h":18.875,"l":18.8,"n":626,"o":18.87,"t":"2026-10-20T15:10:00Z","v":42092,"vw":18.839125},{"c":18.895,"h":18.895,"l":18.785,"n":357,"o":18.82,"t":"2026-10-20T15:15:00Z","v":19071,"vw":18.830425},{"c":18.885,"h":18.9,"l":18.865,"n":280,"o":18.89,"t":"2026-10-20T15:20:00Z","v":13336,"vw":18.882932},{"c":18.89,"h":18.91,"l":18.88,"n":345,"o":18.885,"t":"2026-10-20T15:25:00Z","v":27747,"vw":18.898403},{"c":18.865,"h":18.9,"l":18.865,"n":281,"o":18.885,"t":"2026-10-20T15:30:00Z","v":19840,"vw":18.878964},{"c":18.87,"h":18.895,"l":18.855,"n":306,"o":18.865,"t":"2026-10-20T15:35:00Z","v":33026,"vw":18.876383},{"c":18.87,"h":18.88,"l":18.855,"n":210,"o":18.875,"t":"2026-10-20T15:40:00Z","v":11869,"vw":18.864033},{"c":18.865,"h":18.87,"l":18.84,"n":238,"o":18.86,"t":"2026-10-20T15:45:00Z","v":11957,"vw":18.853036},{"c":18.89,"h":18.89,"l":18.855,"n":196,"o":18.865,"t":"2026-10-20T15:50:00Z","v":8310,"vw":18.864932},{"c":18.875,"h":18.895,"l":18.875,"n":226,"o":18.89,"t":"2026-10-20T15:55:00Z","v":11574,"vw":18.884476},{"c":18.895,"h":18.91,"l":18.875,"n":227,"o":18.88,"t":"2026-10-20T16:00:00Z","v":11616,"vw":18.885928},{"c":18.89,"h":18.9,"l":18.885,"n":175,"o":18.895,"t":"2026-10-20T16:05:00Z","v":9680,"vw":18.892731},{"c":18.915,"h":18.93,"l":18.9,"n":187,"o":18.9,"t":"2026-10-20T16:10:00Z","v":7924,"vw":18.914475},{"c":18.885,"h":18.91,"l":18.885,"n":200,"o":18.91,"t":"2026-10-20T16:15:00Z","v":9849,"vw":18.898017},{"c":18.92,"h":18.925,"l":18.885,"n":352,"o":18.885,"t":"2026-10-20T16:20:00Z","v":30315,"vw":18.902136},{"c":18.935,"h":18.94,"l":18.92,"n":196,"o":18.923,"t":"2026-10-20T16:25:00Z","v":8391,"vw":18.929054},{"c":18.91,"h":18.955,"l":18.91,"n":276,"o":18.935,"t":"2026-10-20T16:30:00Z","v":14151,"vw":18.937244},{"c":18.94,"h":18.945,"l":18.91,"n":196,"o":18.915,"t":"2026-10-20T16:35:00Z","v":11946,"vw":18.923705},{"c":18.92,"h":18.95,"l":18.915,"n":188,"o":18.94,"t":"2026-10-20T16:40:00Z","v":11534,"vw":18.925392},{"c":18.95,"h":18.95,"l":18.93,"n":179,"o":18.93,"t":"2026-10-20T16:45:00Z","v":10346,"vw":18.937197},{"c":18.92,"h":18.95,"l":18.905,"n":215,"o":18.945,"t":"2026-10-20T16:50:00Z","v":11991,"vw":18.920011},{"c":18.895,"h":18.925,"l":18.895,"n":189,"o":18.915,"t":"2026-10-20T16:55:00Z","v":8592,"vw":18.914208},{"c":18.89,"h":18.9,"l":18.88,"n":235,"o":18.89,"t":"2026-10-20T17:00:00Z","v":11769,"vw":18.889725},{"c":18.885,"h":18.89,"l":18.86,"n":225,"o":18.885,"t":"2026-10-20T17:05:00Z","v":13773,"vw":18.877588},{"c":18.885,"h":18.895,"l":18.875,"n":241,"o":18.885,"t":"2026-10-20T17:10:00Z","v":15991,"vw":18.88626},{"c":18.92,"h":18.92,"l":18.8823,"n":180,"o":18.8823,"t":"2026-10-20T17:15:00Z","v":9636,"vw":18.900263},{"c":18.9,"h":18.92,"l":18.89,"n":219,"o":18.915,"t":"2026-10-20T17:20:00Z","v":17292,"vw":18.898702},{"c":18.905,"h":18.905,"l":18.8801,"n":189,"o":18.895,"t":"2026-10-20T17:25:00Z","v":13255,"vw":18.887276},{"c":18.91,"h":18.92,"l":18.905,"n":177,"o":18.905,"t":"2026-10-20T17:30:00Z","v":8747,"vw":18.910721},{"c":18.94,"h":18.945,"l":18.915,"n":205,"o":18.92,"t":"2026-10-20T17:35:00Z","v":11424,"vw":18.937125},{"c":18.925,"h":18.94,"l":18.925,"n":225,"o":18.935,"t":"2026-10-20T17:40:00Z","v":12985,"vw":18.930205},{"c":18.915,"h":18.93,"l":18.915,"n":206,"o":18.925,"t":"2026-10-20T17:45:00Z","v":11562,"vw":18.922426},{"c":18.935,"h":18.935,"l":18.91,"n":273,"o":18.915,"t":"2026-10-20T17:50:00Z","v":13819,"vw":18.92012},{"c":18.915,"h":18.935,"l":18.88,"n":741,"o":18.935,"t":"2026-10-20T17:55:00Z","v":68345,"vw":18.895406},{"c":18.925,"h":18.93,"l":18.89,"n":204,"o":18.915,"t":"2026-10-20T18:00:00Z","v":12231,"vw":18.911902},{"c":18.935,"h":18.945,"l":18.92,"n":254,"o":18.93,"t":"2026-10-20T18:05:00Z","v":14198,"vw":18.933849},{"c":18.95,"h":18.95,"l":18.925,"n":172,"o":18.935,"t":"2026-10-20T18:10:00Z","v":11254,"vw":18.939155},{"c":18.92,"h":18.95,"l":18.92,"n":172,"o":18.945,"t":"2026-10-20T18:15:00Z","v":10531,"vw":18.934693},{"c":18.91,"h":18.93,"l":18.9,"n":349,"o":18.915,"t":"2026-10-20T18:20:00Z","v":28489,"vw":18.913499},{"c":18.895,"h":18.915,"l":18.89,"n":212,"o":18.91,"t":"2026-10-20T18:25:00Z","v":10388,"vw":18.904239},{"c":18.885,"h":18.9,"l":18.87,"n":289,"o":18.895,"t":"2026-10-20T18:30:00Z","v":39925,"vw":18.886596},{"c":18.885,"h":18.9,"l":18.88,"n":199,"o":18.885,"t":"2026-10-20T18:35:00Z","v":15944,"vw":18.894475},{"c":18.89,"h":18.895,"l":18.885,"n":256,"o":18.885,"t":"2026-10-20T18:40:00Z","v":14352,"vw":18.889965},{"c":18.88,"h":18.895,"l":18.875,"n":243,"o":18.885,"t":"2026-10-20T18:45:00Z","v":13778,"vw":18.881935},{"c":18.92,"h":18.93,"l":18.89,"n":248,"o":18.89,"t":"2026-10-20T18:50:00Z","v":13716,"vw":18.914344},{"c":18.915,"h":18.925,"l":18.905,"n":315,"o":18.92,"t":"2026-10-20T18:55:00Z","v":30775,"vw":18.918577},{"c":18.955,"h":18.955,"l":18.92,"n":546,"o":18.92,"t":"2026-10-20T19:00:00Z","v":58403,"vw":18.939353},{"c":18.955,"h":18.97,"l":18.95,"n":364,"o":18.955,"t":"2026-10-20T19:05:00Z","v":46009,"vw":18.960463},{"c":18.93,"h":18.965,"l":18.93,"n":490,"o":18.955,"t":"2026-10-20T19:10:00Z","v":33156,"vw":18.952232},{"c":18.915,"h":18.9351,"l":18.91,"n":326,"o":18.9351,"t":"2026-10-20T19:15:00Z","v":23736,"vw":18.917811},{"c":18.915,"h":18.93,"l":18.895,"n":511,"o":18.91,"t":"2026-10-20T19:20:00Z","v":39468,"vw":18.905935},{"c":18.955,"h":18.955,"l":18.91,"n":369,"o":18.91,"t":"2026-10-20T19:25:00Z","v":20597,"vw":18.934987},{"c":18.87,"h":18.96,"l":18.865,"n":653,"o":18.955,"t":"2026-10-20T19:30:00Z","v":53351,"vw":18.910595},{"c":18.915,"h":18.915,"l":18.875,"n":556,"o":18.875,"t":"2026-10-20T19:35:00Z","v":48497,"vw":18.896257},{"c":18.92,"h":18.93,"l":18.905,"n":644,"o":18.915,"t":"2026-10-20T19:40:00Z","v":46114,"vw":18.919229},{"c":18.955,"h":18.96,"l":18.89,"n":700,"o":18.915,"t":"2026-10-20T19:45:00Z","v":52553,"vw":18.922002},{"c":18.965,"h":18.98,"l":18.945,"n":750,"o":18.95,"t":"2026-10-20T19:50:00Z","v":55509,"vw":18.962796},{"c":18.96,"h":18.97,"l":18.925,"n":2613,"o":18.96,"t":"2026-10-20T19:55:00Z","v":274279,"vw":18.952955},{"c":18.96,"h":18.96,"l":18.95,"n":37,"o":18.96,"t":"2026-10-20T20:00:00Z","v":572859,"vw":18.959996},{"c":19.175,"h":19.22,"l":19.03,"n":211,"o":19.03,"t":"2026-10-21T13:30:00Z","v":29427,"vw":19.079035},{"c":19.135,"h":19.25,"l":19.12,"n":189,"o":19.205,"t":"2026-10-21T13:35:00Z","v":21930,"vw":19.18776},{"c":19.085,"h":19.17,"l":19.06,"n":323,"o":19.14,"t":"2026-10-21T13:40:00Z","v":45183,"vw":19.090437},{"c":19.13,"h":19.14,"l":19.07,"n":283,"o":19.07,"t":"2026-10-21T13:45:00Z","v":28486,"vw":19.095914},{"c":19.19,"h":19.195,"l":19.13,"n":289,"o":19.13,"t":"2026-10-21T13:50:00Z","v":42981,"vw":19.152121},{"c":19.185,"h":19.21,"l":19.18,"n":195,"o":19.19,"t":"2026-10-21T13:55:00Z","v":16595,"vw":19.195932},{"c":19.135,"h":19.205,"l":19.135,"n":306,"o":19.195,"t":"2026-10-21T14:00:00Z","v":21315,"vw":19.17385},{"c":19.25,"h":19.259,"l":19.135,"n":455,"o":19.14,"t":"2026-10-21T14:05:00Z","v":29469,"vw":19.198112},{"c":19.3,"h":19.325,"l":19.23,"n":401,"o":19.255,"t":"2026-10-21T14:10:00Z","v":23229,"vw":19.269842},{"c":19.335,"h":19.34,"l":19.265,"n":419,"o":19.295,"t":"2026-10-21T14:15:00Z","v":24052,"vw":19.312945},{"c":19.335,"h":19.345,"l":19.295,"n":432,"o":19.345,"t":"2026-10-21T14:20:00Z","v":23365,"vw":19.329304},{"c":19.29,"h":19.34,"l":19.29,"n":293,"o":19.335,"t":"2026-10-21T14:25:00Z","v":12505,"vw":19.320392},{"c":19.34,"h":19.36,"l":19.29,"n":433,"o":19.295,"t":"2026-10-21T14:30:00Z","v":15508,"vw":19.333596},{"c":19.38,"h":19.385,"l":19.335,"n":425,"o":19.335,"t":"2026-10-21T14:35:00Z","v":18638,"vw":19.350206},{"c":19.305,"h":19.395,"l":19.29,"n":324,"o":19.39,"t":"2026-10-21T14:40:00Z","v":22232,"vw":19.358193},{"c":19.315,"h":19.325,"l":19.3,"n":260,"o":19.3,"t":"2026-10-21T14:45:00Z","v":13736,"vw":19.315994},{"c":19.315,"h":19.335,"l":19.3,"n":312,"o":19.32,"t":"2026-10-21T14:50:00Z","v":20061,"vw":19.319761},{"c":19.28,"h":19.31,"l":19.275,"n":207,"o":19.31,"t":"2026-10-21T14:55:00Z","v":16561,"vw":19.295979},{"c":19.225,"h":19.27,"l":19.225,"n":210,"o":19.27,"t":"2026-10-21T15:00:00Z","v":8394,"vw":19.250439},{"c":19.235,"h":19.238,"l":19.22,"n":191,"o":19.225,"t":"2026-10-21T15:05:00Z","v":8888,"vw":19.22975},{"c":19.235,"h":19.245,"l":19.225,"n":251,"o":19.235,"t":"2026-10-21T15:10:00Z","v":14105,"vw":19.236685},{"c":19.195,"h":19.24,"l":19.195,"n":200,"o":19.23,"t":"2026-10-21T15:15:00Z","v":10677,"vw":19.223713},{"c":19.2,"h":19.205,"l":19.19,"n":188,"o":19.2,"t":"2026-10-21T15:20:00Z","v":9146,"vw":19.199877},{"c":19.195,"h":19.205,"l":19.17,"n":482,"o":19.195,"t":"2026-10-21T15:25:00Z","v":38877,"vw":19.189417},{"c":19.23,"h":19.239,"l":19.19,"n":347,"o":19.195,"t":"2026-10-21T15:30:00Z","v":17712,"vw":19.214294},{"c":19.235,"h":19.26,"l":19.22,"n":342,"o":19.24,"t":"2026-10-21T15:35:00Z","v":16872,"vw":19.243246},{"c":19.24,"h":19.255,"l":19.24,"n":262,"o":19.24,"t":"2026-10-21T15:40:00Z","v":9681,"vw":19.24749},{"c":19.25,"h":19.265,"l":19.245,"n":273,"o":19.245,"t":"2026-10-21T15:45:00Z","v":13236,"vw":19.252764},{"c":19.255,"h":19.255,"l":19.24,"n":250,"o":19.245,"t":"2026-10-21T15:50:00Z","v":10558,"vw":19.245341},{"c":19.24,"h":19.265,"l":19.24,"n":213,"o":19.26,"t":"2026-10-21T15:55:00Z","v":8226,"vw":19.25586},{"c":19.265,"h":19.265,"l":19.24,"n":219,"o":19.245,"t":"2026-10-21T16:00:00Z","v":10457,"vw":19.255092},{"c":19.215,"h":19.265,"l":19.215,"n":279,"o":19.265,"t":"2026-10-21T16:05:00Z","v":11652,"vw":19.238792},{"c":19.26,"h":19.26,"l":19.215,"n":313,"o":19.215,"t":"2026-10-21T16:10:00Z","v":12821,"vw":19.230094},{"c":19.25,"h":19.27,"l":19.245,"n":279,"o":19.27,"t":"2026-10-21T16:15:00Z","v":12822,"vw":19.259891},{"c":19.235,"h":19.2439,"l":19.23,"n":227,"o":19.24,"t":"2026-10-21T16:20:00Z","v":9515,"vw":19.236317},{"c":19.25,"h":19.25,"l":19.23,"n":273,"o":19.24,"t":"2026-10-21T16:25:00Z","v":11781,"vw":19.238123},{"c":19.245,"h":19.265,"l":19.245,"n":249,"o":19.25,"t":"2026-10-21T16:30:00Z","v":26842,"vw":19.254849},{"c":19.19,"h":19.245,"l":19.175,"n":562,"o":19.245,"t":"2026-10-21T16:35:00Z","v":41602,"vw":19.217878},{"c":19.19,"h":19.24,"l":19.17,"n":662,"o":19.18,"t":"2026-10-21T16:40:00Z","v":59935,"vw":19.200876},{"c":19.205,"h":19.205,"l":19.175,"n":243,"o":19.19,"t":"2026-10-21T16:45:00Z","v":14612,"vw":19.18584},{"c":19.215,"h":19.215,"l":19.195,"n":221,"o":19.2,"t":"2026-10-21T16:50:00Z","v":12487,"vw":19.204294},{"c":19.2,"h":19.22,"l":19.2,"n":288,"o":19.21,"t":"2026-10-21T16:55:00Z","v":10306,"vw":19.208905},{"c":19.215,"h":19.215,"l":19.195,"n":264,"o":19.2,"t":"2026-10-21T17:00:00Z","v":16483,"vw":19.202861},{"c":19.205,"h":19.215,"l":19.185,"n":206,"o":19.215,"t":"2026-10-21T17:05:00Z","v":8466,"vw":19.199201},{"c":19.23,"h":19.23,"l":19.195,"n":278,"o":19.205,"t":"2026-10-21T17:10:00Z","v":11135,"vw":19.202484},{"c":19.23,"h":19.24,"l":19.225,"n":183,"o":19.235,"t":"2026-10-21T17:15:00Z","v":8105,"vw":19.231171},{"c":19.26,"h":19.26,"l":19.23,"n":220,"o":19.23,"t":"2026-10-21T17:20:00Z","v":9190,"vw":19.242792},{"c":19.265,"h":19.27,"l":19.255,"n":237,"o":19.26,"t":"2026-10-21T17:25:00Z","v":8085,"vw":19.260571},{"c":19.305,"h":19.305,"l":19.265,"n":288,"o":19.265,"t":"2026-10-21T17:30:00Z","v":12629,"vw":19.277261},{"c":19.34,"h":19.345,"l":19.305,"n":325,"o":19.305,"t":"2026-10-21T17:35:00Z","v":12823,"vw":19.332512},{"c":19.335,"h":19.36,"l":19.335,"n":307,"o":19.335,"t":"2026-10-21T17:40:00Z","v":13802,"vw":19.344225},{"c":19.305,"h":19.335,"l":19.305,"n":214,"o":19.335,"t":"2026-10-21T17:45:00Z","v":27811,"vw":19.320015},{"c":19.3,"h":19.31,"l":19.295,"n":384,"o":19.305,"t":"2026-10-21T17:50:00Z","v":17160,"vw":19.303882},{"c":19.355,"h":19.355,"l":19.305,"n":387,"o":19.305,"t":"2026-10-21T17:55:00Z","v":16001,"vw":19.329332},{"c":19.355,"h":19.365,"l":19.34,"n":371,"o":19.355,"t":"2026-10-21T18:00:00Z","v":14497,"vw":19.354438},{"c":19.37,"h":19.385,"l":19.36,"n":352,"o":19.36,"t":"2026-10-21T18:05:00Z","v":14936,"vw":19.371105},{"c":19.405,"h":19.405,"l":19.38,"n":273,"o":19.38,"t":"2026-10-21T18:10:00Z","v":8243,"vw":19.392656},{"c":19.365,"h":19.405,"l":19.365,"n":356,"o":19.405,"t":"2026-10-21T18:15:00Z","v":16202,"vw":19.388416},{"c":19.365,"h":19.385,"l":19.365,"n":368,"o":19.365,"t":"2026-10-21T18:20:00Z","v":16662,"vw":19.373383},{"c":19.355,"h":19.385,"l":19.345,"n":334,"o":19.37,"t":"2026-10-21T18:25:00Z","v":18971,"vw":19.366219},{"c":19.365,"h":19.37,"l":19.355,"n":296,"o":19.36,"t":"2026-10-21T18:30:00Z","v":13579,"vw":19.362231},{"c":19.38,"h":19.38,"l":19.365,"n":316,"o":19.37,"t":"2026-10-21T18:35:00Z","v":14783,"vw":19.371565},{"c":19.375,"h":19.39,"l":19.37,"n":309,"o":19.375,"t":"2026-10-21T18:40:00Z","v":16571,"vw":19.37802},{"c":19.395,"h":19.41,"l":19.37,"n":518,"o":19.38,"t":"2026-10-21T18:45:00Z","v":35036,"vw":19.385926},{"c":19.445,"h":19.455,"l":19.395,"n":605,"o":19.4,"t":"2026-10-21T18:50:00Z","v":39528,"vw":19.426749},{"c":19.41,"h":19.45,"l":19.405,"n":543,"o":19.445,"t":"2026-10-21T18:55:00Z","v":36854,"vw":19.425648},{"c":19.41,"h":19.43,"l":19.375,"n":484,"o":19.405,"t":"2026-10-21T19:00:00Z","v":25444,"vw":19.407148},{"c":19.44,"h":19.445,"l":19.4,"n":507,"o":19.405,"t":"2026-10-21T19:05:00Z","v":38277,"vw":19.427682},{"c":19.4,"h":19.43,"l":19.395,"n":390,"o":19.43,"t":"2026-10-21T19:10:00Z","v":20052,"vw":19.408733},{"c":19.345,"h":19.405,"l":19.345,"n":430,"o":19.4,"t":"2026-10-21T19:15:00Z","v":26390,"vw":19.388914},{"c":19.34,"h":19.385,"l":19.34,"n":423,"o":19.35,"t":"2026-10-21T19:20:00Z","v":27873,"vw":19.357848},{"c":19.32,"h":19.345,"l":19.315,"n":396,"o":19.34,"t":"2026-10-21T19:25:00Z","v":17747,"vw":19.333647},{"c":19.29,"h":19.325,"l":19.285,"n":503,"o":19.325,"t":"2026-10-21T19:30:00Z","v":28713,"vw":19.304633},{"c":19.305,"h":19.305,"l":19.275,"n":630,"o":19.28,"t":"2026-10-21T19:35:00Z","v":34223,"vw":19.29061},{"c":19.325,"h":19.33,"l":19.295,"n":587,"o":19.3,"t":"2026-10-21T19:40:00Z","v":39670,"vw":19.303061},{"c":19.26,"h":19.32,"l":19.255,"n":629,"o":19.32,"t":"2026-10-21T19:45:00Z","v":41842,"vw":19.293491},{"c":19.275,"h":19.285,"l":19.245,"n":937,"o":19.27,"t":"2026-10-21T19:50:00Z","v":57712,"vw":19.266012},{"c":19.27,"h":19.29,"l":19.23,"n":2957,"o":19.28,"t":"2026-10-21T19:55:00Z","v":268216,"vw":19.260689},{"c":19.27,"h":19.28,"l":19.27,"n":40,"o":19.275,"t":"2026-10-21T20:00:00Z","v":632158,"vw":19.270005},{"c":19.27,"h":19.28,"l":19.27,"n":4,"o":19.28,"t":"2026-10-21T23:10:00Z","v":1246,"vw":19.271968},{"c":19.27,"h":19.27,"l":19.22,"n":5,"o":19.22,"t":"2026-10-22T09:15:00Z","v":869,"vw":19.258849},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-22T12:55:00Z","v":300,"vw":19.27},{"c":19.135,"h":19.3,"l":19.09,"n":223,"o":19.27,"t":"2026-10-22T13:30:00Z","v":43493,"vw":19.219975},{"c":18.895,"h":19.13,"l":18.895,"n":123,"o":19.1,"t":"2026-10-22T13:35:00Z","v":7319,"vw":19.018899},{"c":18.795,"h":18.94,"l":18.755,"n":160,"o":18.895,"t":"2026-10-22T13:40:00Z","v":14333,"vw":18.813561},{"c":18.75,"h":18.875,"l":18.75,"n":153,"o":18.82,"t":"2026-10-22T13:45:00Z","v":11800,"vw":18.802401},{"c":18.69,"h":18.76,"l":18.68,"n":205,"o":18.73,"t":"2026-10-22T13:50:00Z","v":13528,"vw":18.713182},{"c":18.68,"h":18.72,"l":18.65,"n":217,"o":18.68,"t":"2026-10-22T13:55:00Z","v":12874,"vw":18.687531},{"c":18.62,"h":18.715,"l":18.62,"n":567,"o":18.655,"t":"2026-10-22T14:00:00Z","v":34476,"vw":18.654914},{"c":18.45,"h":18.61,"l":18.425,"n":869,"o":18.61,"t":"2026-10-22T14:05:00Z","v":84995,"vw":18.520908},{"c":18.47,"h":18.5,"l":18.405,"n":521,"o":18.45,"t":"2026-10-22T14:10:00Z","v":51041,"vw":18.469211},{"c":18.5,"h":18.54,"l":18.46,"n":455,"o":18.465,"t":"2026-10-22T14:15:00Z","v":31969,"vw":18.498397},{"c":18.34,"h":18.49,"l":18.34,"n":1115,"o":18.49,"t":"2026-10-22T14:20:00Z","v":216590,"vw":18.386349},{"c":18.315,"h":18.39,"l":18.29,"n":981,"o":18.34,"t":"2026-10-22T14:25:00Z","v":198334,"vw":18.348239},{"c":18.345,"h":18.37,"l":18.23,"n":1412,"o":18.315,"t":"2026-10-22T14:30:00Z","v":185646,"vw":18.277206},{"c":18.33,"h":18.38,"l":18.3,"n":1257,"o":18.34,"t":"2026-10-22T14:35:00Z","v":245275,"vw":18.335067},{"c":18.43,"h":18.455,"l":18.325,"n":586,"o":18.34,"t":"2026-10-22T14:40:00Z","v":50014,"vw":18.384293},{"c":18.445,"h":18.465,"l":18.4,"n":904,"o":18.425,"t":"2026-10-22T14:45:00Z","v":73037,"vw":18.426223},{"c":18.445,"h":18.47,"l":18.41,"n":832,"o":18.45,"t":"2026-10-22T14:50:00Z","v":61764,"vw":18.431674},{"c":18.49,"h":18.495,"l":18.43,"n":595,"o":18.455,"t":"2026-10-22T14:55:00Z","v":39582,"vw":18.465847},{"c":18.51,"h":18.52,"l":18.475,"n":762,"o":18.49,"t":"2026-10-22T15:00:00Z","v":63264,"vw":18.494926},{"c":18.46,"h":18.51,"l":18.455,"n":798,"o":18.51,"t":"2026-10-22T15:05:00Z","v":69055,"vw":18.485775},{"c":18.365,"h":18.45,"l":18.36,"n":1011,"o":18.45,"t":"2026-10-22T15:10:00Z","v":74281,"vw":18.40196},{"c":18.51,"h":18.51,"l":18.34,"n":718,"o":18.37,"t":"2026-10-22T15:15:00Z","v":59663,"vw":18.418308},{"c":18.4501,"h":18.535,"l":18.4501,"n":610,"o":18.5101,"t":"2026-10-22T15:20:00Z","v":45522,"vw":18.498376},{"c":18.43,"h":18.465,"l":18.41,"n":811,"o":18.46,"t":"2026-10-22T15:25:00Z","v":56482,"vw":18.438677},{"c":18.45,"h":18.46,"l":18.4,"n":751,"o":18.43,"t":"2026-10-22T15:30:00Z","v":65233,"vw":18.433642},{"c":18.47,"h":18.495,"l":18.445,"n":569,"o":18.45,"t":"2026-10-22T15:35:00Z","v":43564,"vw":18.470134},{"c":18.53,"h":18.565,"l":18.45,"n":1177,"o":18.47,"t":"2026-10-22T15:40:00Z","v":104111,"vw":18.496199},{"c":18.49,"h":18.555,"l":18.455,"n":871,"o":18.535,"t":"2026-10-22T15:45:00Z","v":67885,"vw":18.509729},{"c":18.535,"h":18.555,"l":18.48,"n":639,"o":18.49,"t":"2026-10-22T15:50:00Z","v":51581,"vw":18.507239},{"c":18.575,"h":18.58,"l":18.53,"n":514,"o":18.53,"t":"2026-10-22T15:55:00Z","v":36029,"vw":18.563053},{"c":18.625,"h":18.63,"l":18.58,"n":397,"o":18.58,"t":"2026-10-22T16:00:00Z","v":28823,"vw":18.608254},{"c":18.675,"h":18.705,"l":18.605,"n":465,"o":18.62,"t":"2026-10-22T16:05:00Z","v":33517,"vw":18.655341},{"c":18.71,"h":18.715,"l":18.65,"n":425,"o":18.665,"t":"2026-10-22T16:10:00Z","v":32621,"vw":18.670236},{"c":18.69,"h":18.72,"l":18.67,"n":586,"o":18.705,"t":"2026-10-22T16:15:00Z","v":58937,"vw":18.701225},{"c":18.705,"h":18.7199,"l":18.685,"n":416,"o":18.69,"t":"2026-10-22T16:20:00Z","v":40922,"vw":18.701365},{"c":18.705,"h":18.74,"l":18.69,"n":389,"o":18.705,"t":"2026-10-22T16:25:00Z","v":57322,"vw":18.708193},{"c":18.72,"h":18.725,"l":18.68,"n":433,"o":18.7,"t":"2026-10-22T16:30:00Z","v":33156,"vw":18.702294},{"c":18.725,"h":18.725,"l":18.68,"n":596,"o":18.715,"t":"2026-10-22T16:35:00Z","v":110114,"vw":18.703449},{"c":18.72,"h":18.74,"l":18.71,"n":392,"o":18.73,"t":"2026-10-22T16:40:00Z","v":33024,"vw":18.72296},{"c":18.75,"h":18.76,"l":18.705,"n":374,"o":18.725,"t":"2026-10-22T16:45:00Z","v":30861,"vw":18.734355},{"c":18.785,"h":18.805,"l":18.73,"n":364,"o":18.76,"t":"2026-10-22T16:50:00Z","v":23277,"vw":18.765001},{"c":18.8061,"h":18.81,"l":18.76,"n":368,"o":18.785,"t":"2026-10-22T16:55:00Z","v":25622,"vw":18.783497},{"c":18.805,"h":18.82,"l":18.77,"n":466,"o":18.805,"t":"2026-10-22T17:00:00Z","v":35781,"vw":18.796673},{"c":18.795,"h":18.83,"l":18.795,"n":413,"o":18.8,"t":"2026-10-22T17:05:00Z","v":31182,"vw":18.811326},{"c":18.815,"h":18.815,"l":18.78,"n":391,"o":18.795,"t":"2026-10-22T17:10:00Z","v":35038,"vw":18.798923},{"c":18.755,"h":18.81,"l":18.75,"n":431,"o":18.81,"t":"2026-10-22T17:15:00Z","v":33935,"vw":18.772905},{"c":18.74,"h":18.7788,"l":18.73,"n":364,"o":18.755,"t":"2026-10-22T17:20:00Z","v":37238,"vw":18.761338},{"c":18.725,"h":18.745,"l":18.7,"n":337,"o":18.74,"t":"2026-10-22T17:25:00Z","v":25325,"vw":18.721878},{"c":18.755,"h":18.755,"l":18.71,"n":274,"o":18.72,"t":"2026-10-22T17:30:00Z","v":18782,"vw":18.726045},{"c":18.725,"h":18.755,"l":18.71,"n":301,"o":18.755,"t":"2026-10-22T17:35:00Z","v":21447,"vw":18.727623},{"c":18.73,"h":18.74,"l":18.705,"n":265,"o":18.725,"t":"2026-10-22T17:40:00Z","v":18418,"vw":18.721229},{"c":18.72,"h":18.73,"l":18.705,"n":243,"o":18.73,"t":"2026-10-22T17:45:00Z","v":18586,"vw":18.714992},{"c":18.735,"h":18.75,"l":18.72,"n":254,"o":18.735,"t":"2026-10-22T17:50:00Z","v":13775,"vw":18.731989},{"c":18.755,"h":18.76,"l":18.735,"n":262,"o":18.735,"t":"2026-10-22T17:55:00Z","v":21084,"vw":18.744796},{"c":18.68,"h":18.755,"l":18.67,"n":302,"o":18.755,"t":"2026-10-22T18:00:00Z","v":20930,"vw":18.705596},{"c":18.77,"h":18.77,"l":18.69,"n":240,"o":18.69,"t":"2026-10-22T18:05:00Z","v":18230,"vw":18.735354},{"c":18.725,"h":18.77,"l":18.72,"n":285,"o":18.77,"t":"2026-10-22T18:10:00Z","v":23422,"vw":18.747052},{"c":18.7701,"h":18.7701,"l":18.71,"n":296,"o":18.725,"t":"2026-10-22T18:15:00Z","v":23926,"vw":18.739581},{"c":18.78,"h":18.785,"l":18.77,"n":203,"o":18.775,"t":"2026-10-22T18:20:00Z","v":14906,"vw":18.777111},{"c":18.8,"h":18.8,"l":18.76,"n":280,"o":18.785,"t":"2026-10-22T18:25:00Z","v":21067,"vw":18.77683},{"c":18.83,"h":18.835,"l":18.775,"n":461,"o":18.795,"t":"2026-10-22T18:30:00Z","v":44890,"vw":18.806726},{"c":18.795,"h":18.835,"l":18.79,"n":278,"o":18.83,"t":"2026-10-22T18:35:00Z","v":19383,"vw":18.807938},{"c":18.865,"h":18.875,"l":18.795,"n":501,"o":18.795,"t":"2026-10-22T18:40:00Z","v":43026,"vw":18.824846},{"c":18.89,"h":18.89,"l":18.85,"n":518,"o":18.865,"t":"2026-10-22T18:45:00Z","v":38144,"vw":18.868131},{"c":18.95,"h":18.955,"l":18.89,"n":384,"o":18.89,"t":"2026-10-22T18:50:00Z","v":31070,"vw":18.928472},{"c":18.94,"h":18.985,"l":18.93,"n":657,"o":18.9407,"t":"2026-10-22T18:55:00Z","v":56643,"vw":18.965391},{"c":18.9,"h":18.95,"l":18.88,"n":475,"o":18.935,"t":"2026-10-22T19:00:00Z","v":38881,"vw":18.909925},{"c":18.88,"h":18.92,"l":18.87,"n":622,"o":18.9,"t":"2026-10-22T19:05:00Z","v":51915,"vw":18.896581},{"c":18.905,"h":18.935,"l":18.885,"n":452,"o":18.885,"t":"2026-10-22T19:10:00Z","v":36534,"vw":18.910241},{"c":18.9,"h":18.935,"l":18.88,"n":531,"o":18.91,"t":"2026-10-22T19:15:00Z","v":48204,"vw":18.902357},{"c":18.915,"h":18.92,"l":18.89,"n":524,"o":18.895,"t":"2026-10-22T19:20:00Z","v":46751,"vw":18.907382},{"c":18.895,"h":18.935,"l":18.88,"n":569,"o":18.92,"t":"2026-10-22T19:25:00Z","v":47119,"vw":18.905835},{"c":18.815,"h":18.9,"l":18.785,"n":974,"o":18.9,"t":"2026-10-22T19:30:00Z","v":81941,"vw":18.834829},{"c":18.805,"h":18.825,"l":18.78,"n":840,"o":18.82,"t":"2026-10-22T19:35:00Z","v":65989,"vw":18.801963},{"c":18.79,"h":18.815,"l":18.785,"n":802,"o":18.805,"t":"2026-10-22T19:40:00Z","v":67792,"vw":18.802803},{"c":18.785,"h":18.83,"l":18.77,"n":1067,"o":18.78,"t":"2026-10-22T19:45:00Z","v":108055,"vw":18.797994},{"c":18.815,"h":18.84,"l":18.78,"n":1081,"o":18.79,"t":"2026-10-22T19:50:00Z","v":115569,"vw":18.804908},{"c":18.765,"h":18.83,"l":18.75,"n":3446,"o":18.815,"t":"2026-10-22T19:55:00Z","v":371875,"vw":18.775967},{"c":18.76,"h":18.76,"l":18.76,"n":49,"o":18.76,"t":"2026-10-22T20:00:00Z","v":721266,"vw":18.76}],"history":[{"c":15.48,"h":15.66,"l":15.345,"n":25584,"o":15.64,"t":"2024-10-21T04:00:00Z","v":3658007,"vw":15.49113},{"c":15.41,"h":15.54,"l":15.28,"n":21783,"o":15.51,"t":"2024-10-22T04:00:00Z","v":3242894,"vw":15.397333},{"c":15.28,"h":15.45,"l":15.16,"n":21100,"o":15.28,"t":"2024-10-23T04:00:00Z","v":3481674,"vw":15.282435},{"c":15.26,"h":15.4,"l":14.985,"n":28267,"o":15.35,"t":"2024-10-24T04:00:00Z","v":4176975,"vw":15.153694},{"c":15.72,"h":16.18,"l":15.33,"n":68540,"o":15.95,"t":"2024-10-25T04:00:00Z","v":8313797,"vw":15.767956},{"c":15.39,"h":15.79,"l":15.18,"n":37264,"o":15.25,"t":"2024-10-28T04:00:00Z","v":5857530,"vw":15.526857},{"c":15.35,"h":15.535,"l":15.235,"n":31480,"o":15.41,"t":"2024-10-29T04:00:00Z","v":4189846,"vw":15.370915},{"c":15.51,"h":15.755,"l":15.335,"n":23616,"o":15.44,"t":"2024-10-30T04:00:00Z","v":3737870,"vw":15.511693},{"c":15.51,"h":15.67,"l":15.42,"n":18581,"o":15.57,"t":"2024-10-31T04:00:00Z","v":3114012,"vw":15.525766},{"c":15.17,"h":15.7,"l":15.13,"n":26548,"o":15.61,"t":"2024-11-01T04:00:00Z","v":3359957,"vw":15.262097},{"c":15.39,"h":15.605,"l":15.26,"n":23847,"o":15.29,"t":"2024-11-04T05:00:00Z","v":3031505,"vw":15.44182},{"c":15.39,"h":15.48,"l":15.19,"n":22211,"o":15.3,"t":"2024-11-05T05:00:00Z","v":2534215,"vw":15.354885},{"c":16.79,"h":16.86,"l":15.9,"n":41951,"o":16.15,"t":"2024-11-06T05:00:00Z","v":5938009,"vw":16.523617},{"c":16.53,"h":16.74,"l":16.3,"n":27870,"o":16.71,"t":"2024-11-07T05:00:00Z","v":3628037,"vw":16.470601},{"c":16.28,"h":16.4,"l":16.18,"n":22039,"o":16.25,"t":"2024-11-08T05:00:00Z","v":2681159,"vw":16.26982},{"c":16.53,"h":16.55,"l":16.08,"n":31067,"o":16.08,"t":"2024-11-11T05:00:00Z","v":3592836,"vw":16.471389},{"c":16.54,"h":16.65,"l":16.38,"n":27298,"o":16.46,"t":"2024-11-12T05:00:00Z","v":3958860,"vw":16.537194},{"c":16.24,"h":16.63,"l":16.1401,"n":21456,"o":16.61,"t":"2024-11-13T05:00:00Z","v":3042294,"vw":16.277935},{"c":16.21,"h":16.39,"l":16.055,"n":20455,"o":16.31,"t":"2024-11-14T05:00:00Z","v":2733953,"vw":16.182399},{"c":15.97,"h":16.465,"l":15.865,"n":20126,"o":16.26,"t":"2024-11-15T05:00:00Z","v":2727663,"vw":16.012574},{"c":16,"h":16.27,"l":15.98,"n":25456,"o":16.13,"t":"2024-11-18T05:00:00Z","v":3459562,"vw":16.053125},{"c":15.99,"h":16.205,"l":15.67,"n":32717,"o":15.71,"t":"2024-11-19T05:00:00Z","v":4323578,"vw":16.01543},{"c":16.26,"h":16.26,"l":15.98,"n":24946,"o":16,"t":"2024-11-20T05:00:00Z","v":3063113,"vw":16.168811},{"c":16.4,"h":16.61,"l":16.26,"n":27082,"o":16.38,"t":"2024-11-21T05:00:00Z","v":3483435,"vw":16.472785},{"c":16.61,"h":16.75,"l":16.39,"n":26298,"o":16.42,"t":"2024-11-22T05:00:00Z","v":4456977,"vw":16.615957},{"c":16.25,"h":16.84,"l":16.2,"n":25751,"o":16.75,"t":"2024-11-25T05:00:00Z","v":3799690,"vw":16.326476},{"c":16,"h":16.32,"l":15.92,"n":22289,"o":16.28,"t":"2024-11-26T05:00:00Z","v":2241596,"vw":16.010423},{"c":15.99,"h":16.33,"l":15.97,"n":17355,"o":15.99,"t":"2024-11-27T05:00:00Z","v":1983468,"vw":16.046649},{"c":16.02,"h":16.135,"l":15.99,"n":11002,"o":16.06,"t":"2024-11-29T05:00:00Z","v":1371946,"vw":16.046725},{"c":16.26,"h":16.32,"l":15.88,"n":32999,"o":16.02,"t":"2024-12-02T05:00:00Z","v":4395468,"vw":16.173539},{"c":16.18,"h":16.588,"l":15.92,"n":27996,"o":16.47,"t":"2024-12-03T05:00:00Z","v":6390159,"vw":16.194783},{"c":15.84,"h":16.25,"l":15.61,"n":22753,"o":16.22,"t":"2024-12-04T05:00:00Z","v":2939996,"vw":15.85042},{"c":15.64,"h":16.04,"l":15.62,"n":20148,"o":15.9,"t":"2024-12-05T05:00:00Z","v":2420756,"vw":15.728757},{"c":14.96,"h":15.51,"l":14.94,"n":27028,"o":15.48,"t":"2024-12-06T05:00:00Z","v":4838243,"vw":15.011646},{"c":15.15,"h":15.53,"l":15.1,"n":27075,"o":15.14,"t":"2024-12-09T05:00:00Z","v":4201180,"vw":15.295182},{"c":15.1,"h":15.345,"l":14.94,"n":24752,"o":15.15,"t":"2024-12-10T05:00:00Z","v":3360721,"vw":15.158353},{"c":15.38,"h":15.475,"l":15.12,"n":34858,"o":15.31,"t":"2024-12-11T05:00:00Z","v":5211596,"vw":15.359898},{"c":15.09,"h":15.37,"l":15.035,"n":23967,"o":15.3,"t":"2024-12-12T05:00:00Z","v":3179307,"vw":15.151426},{"c":14.97,"h":15.11,"l":14.83,"n":26167,"o":15.06,"t":"2024-12-13T05:00:00Z","v":4663468,"vw":14.952733},{"c":14.82,"h":15.215,"l":14.77,"n":28445,"o":14.84,"t":"2024-12-16T05:00:00Z","v":5969082,"vw":14.966204},{"c":14.56,"h":14.775,"l":14.475,"n":31282,"o":14.63,"t":"2024-12-17T05:00:00Z","v":5184123,"vw":14.555378},{"c":14.19,"h":14.89,"l":14.09,"n":40237,"o":14.56,"t":"2024-12-18T05:00:00Z","v":6701369,"vw":14.543482},{"c":14.06,"h":14.63,"l":14.0225,"n":28936,"o":14.39,"t":"2024-12-19T05:00:00Z","v":4630978,"vw":14.172435},{"c":14.07,"h":14.37,"l":13.97,"n":47532,"o":14.05,"t":"2024-12-20T05:00:00Z","v":23128103,"vw":14.106857},{"c":14.32,"h":14.35,"l":13.945,"n":29058,"o":13.95,"t":"2024-12-23T05:00:00Z","v":5251528,"vw":14.21678},{"c":14.5,"h":14.55,"l":14.16,"n":9165,"o":14.32,"t":"2024-12-24T05:00:00Z","v":1693222,"vw":14.407824},{"c":14.43,"h":14.57,"l":14.31,"n":19981,"o":14.4,"t":"2024-12-26T05:00:00Z","v":3443632,"vw":14.455634},{"c":14.47,"h":14.7,"l":14.37,"n":18486,"o":14.43,"t":"2024-12-27T05:00:00Z","v":2970075,"vw":14.505294},{"c":14.51,"h":14.67,"l":14.365,"n":20674,"o":14.45,"t":"2024-12-30T05:00:00Z","v":3834147,"vw":14.531264},{"c":14.6,"h":14.72,"l":14.5,"n":18824,"o":14.52,"t":"2024-12-31T05:00:00Z","v":3125712,"vw":14.629595},{"c":14.7,"h":14.99,"l":14.635,"n":21162,"o":14.75,"t":"2025-01-02T05:00:00Z","v":2955553,"vw":14.773183},{"c":14.78,"h":14.85,"l":14.52,"n":16060,"o":14.8,"t":"2025-01-03T05:00:00Z","v":2181073,"vw":14.735882},{"c":14.77,"h":15.1,"l":14.71,"n":23895,"o":14.85,"t":"2025-01-06T05:00:00Z","v":2976574,"vw":14.831598},{"c":14.89,"h":15.04,"l":14.6,"n":16720,"o":14.91,"t":"2025-01-07T05:00:00Z","v":2405266,"vw":14.88621},{"c":14.62,"h":14.765,"l":14.54,"n":18840,"o":14.73,"t":"2025-01-08T05:00:00Z","v":2139336,"vw":14.634902},{"c":14.5,"h":14.99,"l":14.395,"n":25015,"o":14.95,"t":"2025-01-10T05:00:00Z","v":3217141,"vw":14.52323},{"c":14.84,"h":14.94,"l":14.45,"n":24674,"o":14.56,"t":"2025-01-13T05:00:00Z","v":3507346,"vw":14.788754},{"c":14.88,"h":14.96,"l":14.605,"n":21915,"o":14.75,"t":"2025-01-14T05:00:00Z","v":2992925,"vw":14.823647},{"c":15.17,"h":15.32,"l":14.895,"n":21862,"o":14.99,"t":"2025-01-15T05:00:00Z","v":2544666,"vw":15.161305},{"c":15.12,"h":15.22,"l":14.93,"n":21231,"o":15.08,"t":"2025-01-16T05:00:00Z","v":2383253,"vw":15.085445},{"c":15.62,"h":15.645,"l":15.14,"n":33267,"o":15.17,"t":"2025-01-17T05:00:00Z","v":5315570,"vw":15.464725},{"c":15.52,"h":15.84,"l":15.31,"n":26071,"o":15.75,"t":"2025-01-21T05:00:00Z","v":4856394,"vw":15.509953},{"c":14.93,"h":15.445,"l":14.92,"n":25394,"o":15.38,"t":"2025-01-22T05:00:00Z","v":3688661,"vw":15.114071},{"c":14.9,"h":15.15,"l":14.805,"n":27110,"o":15.07,"t":"2025-01-23T05:00:00Z","v":3209820,"vw":14.920916},{"c":14.85,"h":15.04,"l":14.74,"n":20905,"o":14.93,"t":"2025-01-24T05:00:00Z","v":2792073,"vw":14.847431},{"c":14.73,"h":15.075,"l":14.67,"n":23799,"o":14.8,"t":"2025-01-27T05:00:00Z","v":2868170,"vw":14.804019},{"c":14.4,"h":14.8,"l":14.19,"n":29455,"o":14.78,"t":"2025-01-28T05:00:00Z","v":3735977,"vw":14.450725},{"c":14.4,"h":14.595,"l":14.221,"n":27670,"o":14.33,"t":"2025-01-29T05:00:00Z","v":3326115,"vw":14.396394},{"c":14.47,"h":14.675,"l":14.33,"n":24176,"o":14.54,"t":"2025-01-30T05:00:00Z","v":2805645,"vw":14.497688},{"c":14.45,"h":14.605,"l":14.185,"n":28434,"o":14.53,"t":"2025-01-31T05:00:00Z","v":3981088,"vw":14.443069},{"c":14.29,"h":14.56,"l":14,"n":32139,"o":14.23,"t":"2025-02-03T05:00:00Z","v":3779292,"vw":14.333858},{"c":14.58,"h":14.62,"l":13.96,"n":35495,"o":14.05,"t":"2025-02-04T05:00:00Z","v":3953222,"vw":14.513163},{"c":16.43,"h":16.655,"l":15.22,"n":81907,"o":16.18,"t":"2025-02-05T05:00:00Z","v":13471419,"vw":16.228051},{"c":15.48,"h":16.54,"l":15.31,"n":63943,"o":16.49,"t":"2025-02-06T05:00:00Z","v":7773389,"vw":15.61028},{"c":15.62,"h":15.94,"l":15.55,"n":40567,"o":15.62,"t":"2025-02-07T05:00:00Z","v":5293863,"vw":15.683588},{"c":15.93,"h":16.06,"l":15.61,"n":29882,"o":15.77,"t":"2025-02-10T05:00:00Z","v":3890231,"vw":15.933185},{"c":16.3,"h":16.39,"l":15.965,"n":31202,"o":16.01,"t":"2025-02-11T05:00:00Z","v":4283511,"vw":16.284532},{"c":15.99,"h":16.34,"l":15.94,"n":36659,"o":16.2,"t":"2025-02-12T05:00:00Z","v":4179727,"vw":16.073536},{"c":15.93,"h":16.065,"l":15.88,"n":30159,"o":15.96,"t":"2025-02-13T05:00:00Z","v":3519756,"vw":15.973406},{"c":15.54,"h":16.295,"l":15.48,"n":39402,"o":16.04,"t":"2025-02-14T05:00:00Z","v":5138457,"vw":15.705495},{"c":15.62,"h":15.795,"l":15.48,"n":40458,"o":15.66,"t":"2025-02-18T05:00:00Z","v":4661006,"vw":15.652316},{"c":15.28,"h":15.675,"l":15.225,"n":37964,"o":15.59,"t":"2025-02-19T05:00:00Z","v":4441217,"vw":15.332003},{"c":15.44,"h":15.56,"l":15.29,"n":26121,"o":15.32,"t":"2025-02-20T05:00:00Z","v":3141780,"vw":15.44976},{"c":15.11,"h":15.53,"l":15.08,"n":26155,"o":15.44,"t":"2025-02-21T05:00:00Z","v":3142926,"vw":15.159751},{"c":14.99,"h":15.245,"l":14.98,"n":25654,"o":15.24,"t":"2025-02-24T05:00:00Z","v":2817827,"vw":15.057839},{"c":14.97,"h":15.24,"l":14.75,"n":34629,"o":14.99,"t":"2025-02-25T05:00:00Z","v":3997931,"vw":14.966914},{"c":14.94,"h":15.11,"l":14.81,"n":31029,"o":15,"t":"2025-02-26T05:00:00Z","v":3298443,"vw":14.907063},{"c":14.99,"h":15.295,"l":14.964,"n":26699,"o":14.99,"t":"2025-02-27T05:00:00Z","v":2848446,"vw":15.077261},{"c":14.92,"h":15.07,"l":14.71,"n":31860,"o":14.9,"t":"2025-02-28T05:00:00Z","v":4725332,"vw":14.911474},{"c":14.21,"h":15.11,"l":14.075,"n":34133,"o":15.06,"t":"2025-03-03T05:00:00Z","v":3798897,"vw":14.434416},{"c":14.16,"h":14.35,"l":13.775,"n":40010,"o":13.94,"t":"2025-03-04T05:00:00Z","v":5214330,"vw":14.103417},{"c":14.26,"h":14.325,"l":13.92,"n":35094,"o":14.03,"t":"2025-03-05T05:00:00Z","v":6125382,"vw":14.176314},{"c":14.35,"h":14.5,"l":14.07,"n":34867,"o":14.19,"t":"2025-03-06T05:00:00Z","v":4398951,"vw":14.26152},{"c":14.96,"h":15.04,"l":14.41,"n":50240,"o":14.45,"t":"2025-03-07T05:00:00Z","v":6367474,"vw":14.862235},{"c":14.79,"h":15.41,"l":14.765,"n":43502,"o":15,"t":"2025-03-10T04:00:00Z","v":5923882,"vw":15.030616},{"c":14.25,"h":14.9025,"l":14.2,"n":43471,"o":14.87,"t":"2025-03-11T04:00:00Z","v":5937100,"vw":14.372927},{"c":14.1,"h":14.325,"l":13.96,"n":56267,"o":14.29,"t":"2025-03-12T04:00:00Z","v":7899702,"vw":14.108249},{"c":13.99,"h":14.38,"l":13.93,"n":36062,"o":14.12,"t":"2025-03-13T04:00:00Z","v":5001099,"vw":14.016707},{"c":14.3,"h":14.36,"l":13.97,"n":31669,"o":14.1,"t":"2025-03-14T04:00:00Z","v":5073638,"vw":14.266356},{"c":14.6,"h":14.79,"l":14.39,"n":59330,"o":14.42,"t":"2025-03-17T04:00:00Z","v":6968431,"vw":14.597175},{"c":14.68,"h":14.72,"l":14.485,"n":28018,"o":14.69,"t":"2025-03-18T04:00:00Z","v":3657059,"vw":14.655161},{"c":15.02,"h":15.155,"l":14.69,"n":31314,"o":14.71,"t":"2025-03-19T04:00:00Z","v":3873755,"vw":14.998815},{"c":15.1,"h":15.21,"l":14.82,"n":32019,"o":14.89,"t":"2025-03-20T04:00:00Z","v":4717437,"vw":15.098177},{"c":14.64,"h":15.16,"l":14.57,"n":37877,"o":14.96,"t":"2025-03-21T04:00:00Z","v":25543763,"vw":14.654457},{"c":15.12,"h":15.245,"l":14.89,"n":37233,"o":14.96,"t":"2025-03-24T04:00:00Z","v":4836691,"vw":15.131746},{"c":15.46,"h":15.51,"l":15.14,"n":29352,"o":15.19,"t":"2025-03-25T04:00:00Z","v":3495634,"vw":15.43014},{"c":15.43,"h":15.715,"l":15.4,"n":30565,"o":15.54,"t":"2025-03-26T04:00:00Z","v":2978003,"vw":15.498382},{"c":15.28,"h":15.46,"l":15.16,"n":25285,"o":15.41,"t":"2025-03-27T04:00:00Z","v":2530077,"vw":15.272375},{"c":14.99,"h":15.32,"l":14.815,"n":19805,"o":15.2,"t":"2025-03-28T04:00:00Z","v":2375477,"vw":14.98863},{"c":15.22,"h":15.33,"l":14.7906,"n":35601,"o":14.81,"t":"2025-03-31T04:00:00Z","v":4006095,"vw":15.196622},{"c":15.41,"h":15.48,"l":15.03,"n":26898,"o":15.14,"t":"2025-04-01T04:00:00Z","v":2834776,"vw":15.349985},{"c":15.3,"h":15.34,"l":15.085,"n":23188,"o":15.14,"t":"2025-04-02T04:00:00Z","v":2331569,"vw":15.262487},{"c":13.37,"h":14.46,"l":13.35,"n":47048,"o":14.37,"t":"2025-04-03T04:00:00Z","v":5855965,"vw":13.685756},{"c":11.97,"h":12.775,"l":11.655,"n":48996,"o":12.63,"t":"2025-04-04T04:00:00Z","v":7554541,"vw":11.94143},{"c":11.94,"h":12.63,"l":11.24,"n":54582,"o":11.51,"t":"2025-04-07T04:00:00Z","v":7146249,"vw":12.01656},{"c":11.11,"h":12.4,"l":10.84,"n":56833,"o":12.38,"t":"2025-04-08T04:00:00Z","v":7432987,"vw":11.39154},{"c":12.77,"h":12.92,"l":10.84,"n":67465,"o":10.88,"t":"2025-04-09T04:00:00Z","v":8995961,"vw":12.207471},{"c":11.53,"h":12.245,"l":11.335,"n":41978,"o":12.2,"t":"2025-04-10T04:00:00Z","v":4736990,"vw":11.5835},{"c":11.84,"h":11.98,"l":11.2649,"n":39673,"o":11.6,"t":"2025-04-11T04:00:00Z","v":4526514,"vw":11.707482},{"c":12.03,"h":12.17,"l":11.87,"n":31179,"o":12.16,"t":"2025-04-14T04:00:00Z","v":3747842,"vw":12.05739},{"c":12.01,"h":12.24,"l":11.94,"n":28047,"o":11.94,"t":"2025-04-15T04:00:00Z","v":3142059,"vw":12.052203},{"c":12.05,"h":12.39,"l":11.955,"n":28435,"o":12.1,"t":"2025-04-16T04:00:00Z","v":3717833,"vw":12.117881},{"c":12.53,"h":12.675,"l":12.175,"n":27933,"o":12.25,"t":"2025-04-17T04:00:00Z","v":3187819,"vw":12.514805},{"c":12.28,"h":12.41,"l":12.13,"n":30775,"o":12.3,"t":"2025-04-21T04:00:00Z","v":3588639,"vw":12.2673},{"c":12.16,"h":12.335,"l":11.945,"n":27910,"o":12.33,"t":"2025-04-22T04:00:00Z","v":3258732,"vw":12.156066},{"c":12.01,"h":12.58,"l":11.855,"n":34407,"o":12.38,"t":"2025-04-23T04:00:00Z","v":4345601,"vw":12.061709},{"c":12.34,"h":12.37,"l":12.0101,"n":26354,"o":12.24,"t":"2025-04-24T04:00:00Z","v":3161624,"vw":12.303239},{"c":12.33,"h":12.415,"l":12.075,"n":28120,"o":12.08,"t":"2025-04-25T04:00:00Z","v":2853918,"vw":12.309352},{"c":12.24,"h":12.435,"l":12.15,"n":30308,"o":12.31,"t":"2025-04-28T04:00:00Z","v":5015447,"vw":12.259734},{"c":12,"h":12.88,"l":11.69,"n":60689,"o":12.88,"t":"2025-04-29T04:00:00Z","v":8034408,"vw":12.020076},{"c":11.61,"h":11.79,"l":11.44,"n":44972,"o":11.67,"t":"2025-04-30T04:00:00Z","v":8173095,"vw":11.600306},{"c":11.88,"h":12.005,"l":11.5482,"n":32842,"o":11.57,"t":"2025-05-01T04:00:00Z","v":4009873,"vw":11.881116},{"c":12.26,"h":12.29,"l":11.865,"n":28195,"o":12.09,"t":"2025-05-02T04:00:00Z","v":3657932,"vw":12.162208},{"c":11.89,"h":12.21,"l":11.875,"n":26035,"o":12,"t":"2025-05-05T04:00:00Z","v":3321652,"vw":12.013219},{"c":11.89,"h":12.08,"l":11.84,"n":25606,"o":11.98,"t":"2025-05-06T04:00:00Z","v":3620389,"vw":11.938705},{"c":11.83,"h":11.97,"l":11.675,"n":24725,"o":11.96,"t":"2025-05-07T04:00:00Z","v":3216337,"vw":11.829279},{"c":12.42,"h":12.45,"l":12.015,"n":29233,"o":12.04,"t":"2025-05-08T04:00:00Z","v":4369340,"vw":12.345469},{"c":12.49,"h":12.69,"l":12.425,"n":25460,"o":12.65,"t":"2025-05-09T04:00:00Z","v":3959770,"vw":12.496822},{"c":12.94,"h":13.445,"l":12.84,"n":22822,"o":13.25,"t":"2025-05-12T04:00:00Z","v":2732215,"vw":13.003151},{"c":13.07,"h":13.18,"l":12.91,"n":26367,"o":12.97,"t":"2025-05-13T04:00:00Z","v":3685189,"vw":13.04762},{"c":13.11,"h":13.215,"l":12.95,"n":29018,"o":12.98,"t":"2025-05-14T04:00:00Z","v":4284177,"vw":13.099079},{"c":12.91,"h":12.92,"l":12.615,"n":21704,"o":12.81,"t":"2025-05-15T04:00:00Z","v":2522080,"vw":12.801739},{"c":12.84,"h":12.96,"l":12.665,"n":28236,"o":12.87,"t":"2025-05-16T04:00:00Z","v":4884292,"vw":12.776591},{"c":12.57,"h":12.81,"l":12.485,"n":20514,"o":12.67,"t":"2025-05-19T04:00:00Z","v":2586969,"vw":12.56788},{"c":12.54,"h":12.66,"l":12.46,"n":19638,"o":12.58,"t":"2025-05-20T04:00:00Z","v":2530390,"vw":12.549792},{"c":12.19,"h":12.51,"l":12.175,"n":19361,"o":12.43,"t":"2025-05-21T04:00:00Z","v":2658068,"vw":12.266056},{"c":12.17,"h":12.24,"l":11.86,"n":24425,"o":12.12,"t":"2025-05-22T04:00:00Z","v":4058300,"vw":12.088289},{"c":12.14,"h":12.16,"l":11.86,"n":18955,"o":11.87,"t":"2025-05-23T04:00:00Z","v":2462493,"vw":12.092119},{"c":12.3,"h":12.32,"l":12.02,"n":20392,"o":12.29,"t":"2025-05-27T04:00:00Z","v":3480810,"vw":12.240283},{"c":12.2,"h":12.43,"l":12.145,"n":19722,"o":12.43,"t":"2025-05-28T04:00:00Z","v":2822714,"vw":12.241963},{"c":12.28,"h":12.32,"l":12.095,"n":19101,"o":12.29,"t":"2025-05-29T04:00:00Z","v":2959742,"vw":12.23985},{"c":12,"h":12.2,"l":11.935,"n":26358,"o":12.17,"t":"2025-05-30T04:00:00Z","v":4791361,"vw":12.021461},{"c":11.96,"h":12.09,"l":11.645,"n":25210,"o":12.06,"t":"2025-06-02T04:00:00Z","v":3792269,"vw":11.932316},{"c":12.42,"h":12.53,"l":11.79,"n":26165,"o":11.96,"t":"2025-06-03T04:00:00Z","v":3375093,"vw":12.391396},{"c":12.25,"h":12.59,"l":12.225,"n":24627,"o":12.41,"t":"2025-06-04T04:00:00Z","v":3259495,"vw":12.301638},{"c":12.28,"h":12.43,"l":12.21,"n":24004,"o":12.3,"t":"2025-06-05T04:00:00Z","v":2941286,"vw":12.31392},{"c":12.62,"h":12.72,"l":12.415,"n":25352,"o":12.46,"t":"2025-06-06T04:00:00Z","v":2933666,"vw":12.621351},{"c":12.85,"h":13.09,"l":12.68,"n":23733,"o":12.71,"t":"2025-06-09T04:00:00Z","v":3231922,"vw":12.922563},{"c":13.31,"h":13.41,"l":12.95,"n":30495,"o":13,"t":"2025-06-10T04:00:00Z","v":4095456,"vw":13.277728},{"c":13.37,"h":13.48,"l":13.19,"n":28818,"o":13.35,"t":"2025-06-11T04:00:00Z","v":4895418,"vw":13.368125},{"c":13.38,"h":13.435,"l":13.04,"n":25079,"o":13.23,"t":"2025-06-12T04:00:00Z","v":2930094,"vw":13.365139},{"c":13.66,"h":13.75,"l":13.41,"n":27452,"o":13.58,"t":"2025-06-13T04:00:00Z","v":3745981,"vw":13.596464},{"c":13.69,"h":13.87,"l":13.4925,"n":34204,"o":13.66,"t":"2025-06-16T04:00:00Z","v":5057053,"vw":13.699562},{"c":13.8,"h":14.0614,"l":13.63,"n":26789,"o":13.83,"t":"2025-06-17T04:00:00Z","v":4389287,"vw":13.864353},{"c":13.77,"h":13.92,"l":13.675,"n":29473,"o":13.79,"t":"2025-06-18T04:00:00Z","v":5196303,"vw":13.770736},{"c":13.52,"h":13.91,"l":13.51,"n":22937,"o":13.76,"t":"2025-06-20T04:00:00Z","v":6521653,"vw":13.567955},{"c":13.22,"h":13.66,"l":13.15,"n":29297,"o":13.57,"t":"2025-06-23T04:00:00Z","v":5793277,"vw":13.292078},{"c":13.08,"h":13.375,"l":12.985,"n":26616,"o":13.06,"t":"2025-06-24T04:00:00Z","v":4317010,"vw":13.125796},{"c":12.83,"h":13.055,"l":12.805,"n":26084,"o":13.01,"t":"2025-06-25T04:00:00Z","v":3810279,"vw":12.893947},{"c":13,"h":13.105,"l":12.795,"n":25367,"o":12.9,"t":"2025-06-26T04:00:00Z","v":3954493,"vw":12.987825},{"c":12.73,"h":13.07,"l":12.66,"n":37646,"o":13.02,"t":"2025-06-27T04:00:00Z","v":8732274,"vw":12.787363},{"c":12.43,"h":12.79,"l":12.43,"n":37081,"o":12.775,"t":"2025-06-30T04:00:00Z","v":7609524,"vw":12.549939},{"c":12.92,"h":13.145,"l":12.28,"n":29533,"o":12.48,"t":"2025-07-01T04:00:00Z","v":5219704,"vw":12.859417},{"c":13.2,"h":13.21,"l":12.82,"n":25573,"o":13.21,"t":"2025-07-02T04:00:00Z","v":4261908,"vw":13.102521},{"c":13.08,"h":13.24,"l":13.04,"n":15302,"o":13.12,"t":"2025-07-03T04:00:00Z","v":2513405,"vw":13.099321},{"c":12.73,"h":13.145,"l":12.65,"n":22878,"o":12.92,"t":"2025-07-07T04:00:00Z","v":3432308,"vw":12.794965},{"c":13.51,"h":13.61,"l":12.7,"n":28937,"o":12.78,"t":"2025-07-08T04:00:00Z","v":4589964,"vw":13.387881},{"c":13.42,"h":13.6095,"l":13.325,"n":20359,"o":13.52,"t":"2025-07-09T04:00:00Z","v":2587566,"vw":13.417902},{"c":13.76,"h":13.785,"l":13.23,"n":29269,"o":13.32,"t":"2025-07-10T04:00:00Z","v":4051193,"vw":13.696281},{"c":13.68,"h":13.85,"l":13.515,"n":24478,"o":13.61,"t":"2025-07-11T04:00:00Z","v":3677214,"vw":13.722951},{"c":13.25,"h":13.6,"l":13.2,"n":18745,"o":13.56,"t":"2025-07-14T04:00:00Z","v":2291033,"vw":13.289356},{"c":12.8,"h":13.32,"l":12.78,"n":23508,"o":13.27,"t":"2025-07-15T04:00:00Z","v":3106877,"vw":12.919716},{"c":12.72,"h":12.935,"l":12.58,"n":27815,"o":12.78,"t":"2025-07-16T04:00:00Z","v":3436555,"vw":12.728093},{"c":12.95,"h":12.995,"l":12.67,"n":22209,"o":12.84,"t":"2025-07-17T04:00:00Z","v":3189685,"vw":12.907182},{"c":12.92,"h":13.175,"l":12.745,"n":26151,"o":13.12,"t":"2025-07-18T04:00:00Z","v":3696289,"vw":12.912857},{"c":12.71,"h":13.046,"l":12.7,"n":28639,"o":13.04,"t":"2025-07-21T04:00:00Z","v":4099331,"vw":12.800419},{"c":13.02,"h":13.105,"l":12.685,"n":30468,"o":12.73,"t":"2025-07-22T04:00:00Z","v":3636926,"vw":13.002401},{"c":13.71,"h":13.82,"l":13.2,"n":26915,"o":13.24,"t":"2025-07-23T04:00:00Z","v":3566433,"vw":13.651341},{"c":13.71,"h":13.915,"l":13.46,"n":30374,"o":13.49,"t":"2025-07-24T04:00:00Z","v":3332321,"vw":13.706293},{"c":13.97,"h":14.01,"l":13.56,"n":32565,"o":13.7,"t":"2025-07-25T04:00:00Z","v":5284164,"vw":13.871375},{"c":14.16,"h":14.24,"l":14.01,"n":39780,"o":14.05,"t":"2025-07-28T04:00:00Z","v":6369733,"vw":14.130871},{"c":13.03,"h":13.345,"l":12.66,"n":65539,"o":13.215,"t":"2025-07-29T04:00:00Z","v":10206044,"vw":13.012002},{"c":12.78,"h":13.11,"l":12.65,"n":42375,"o":12.82,"t":"2025-07-30T04:00:00Z","v":5583747,"vw":12.852918},{"c":12.58,"h":12.875,"l":12.48,"n":31588,"o":12.59,"t":"2025-07-31T04:00:00Z","v":4509979,"vw":12.633233},{"c":12.13,"h":12.59,"l":12.085,"n":29133,"o":12.54,"t":"2025-08-01T04:00:00Z","v":4160291,"vw":12.199203},{"c":12.22,"h":12.295,"l":12.08,"n":26366,"o":12.13,"t":"2025-08-04T04:00:00Z","v":4167450,"vw":12.202848},{"c":12.23,"h":12.4,"l":12.1,"n":28561,"o":12.33,"t":"2025-08-05T04:00:00Z","v":3664818,"vw":12.245173},{"c":11.96,"h":12.48,"l":11.92,"n":26620,"o":12.34,"t":"2025-08-06T04:00:00Z","v":3100113,"vw":12.084637},{"c":11.9,"h":12.32,"l":11.8,"n":27594,"o":12.17,"t":"2025-08-07T04:00:00Z","v":3557055,"vw":11.916105},{"c":11.9,"h":12.09,"l":11.825,"n":22709,"o":12.04,"t":"2025-08-08T04:00:00Z","v":2658751,"vw":11.915207},{"c":11.88,"h":12.07,"l":11.775,"n":31228,"o":11.99,"t":"2025-08-11T04:00:00Z","v":4634456,"vw":11.863909},{"c":12.15,"h":12.255,"l":11.905,"n":24731,"o":11.98,"t":"2025-08-12T04:00:00Z","v":2937146,"vw":12.119013},{"c":12.34,"h":12.41,"l":12.11,"n":22698,"o":12.14,"t":"2025-08-13T04:00:00Z","v":2901587,"vw":12.299834},{"c":12.33,"h":12.35,"l":12.015,"n":24433,"o":12.16,"t":"2025-08-14T04:00:00Z","v":2726825,"vw":12.242114},{"c":12.17,"h":12.37,"l":12.16,"n":19998,"o":12.3,"t":"2025-08-15T04:00:00Z","v":2323795,"vw":12.245555},{"c":12.36,"h":12.4,"l":12.09,"n":20734,"o":12.19,"t":"2025-08-18T04:00:00Z","v":3085614,"vw":12.315085},{"c":12.39,"h":12.68,"l":12.295,"n":26202,"o":12.44,"t":"2025-08-19T04:00:00Z","v":3082479,"vw":12.413323},{"c":12.19,"h":12.47,"l":12.095,"n":23705,"o":12.37,"t":"2025-08-20T04:00:00Z","v":2776541,"vw":12.230825},{"c":12.41,"h":12.4591,"l":12.09,"n":21841,"o":12.11,"t":"2025-08-21T04:00:00Z","v":3602556,"vw":12.345872},{"c":13.1,"h":13.14,"l":12.475,"n":26997,"o":12.5,"t":"2025-08-22T04:00:00Z","v":4029092,"vw":13.015668},{"c":13.16,"h":13.26,"l":13.01,"n":28218,"o":13.04,"t":"2025-08-25T04:00:00Z","v":2924220,"vw":13.169072},{"c":12.87,"h":13.22,"l":12.825,"n":22909,"o":13.05,"t":"2025-08-26T04:00:00Z","v":3055318,"vw":12.921166},{"c":13.11,"h":13.23,"l":12.78,"n":22704,"o":12.82,"t":"2025-08-27T04:00:00Z","v":2586119,"vw":13.125621},{"c":13.2,"h":13.225,"l":12.97,"n":20365,"o":13.19,"t":"2025-08-28T04:00:00Z","v":2617724,"vw":13.138328},{"c":13.29,"h":13.35,"l":13.14,"n":21797,"o":13.2,"t":"2025-08-29T04:00:00Z","v":2820135,"vw":13.266378},{"c":13.1,"h":13.35,"l":12.98,"n":24690,"o":13.16,"t":"2025-09-02T04:00:00Z","v":3032697,"vw":13.103582},{"c":12.98,"h":13.29,"l":12.865,"n":40569,"o":12.99,"t":"2025-09-03T04:00:00Z","v":5704917,"vw":12.999223},{"c":13.36,"h":13.37,"l":12.86,"n":22753,"o":13,"t":"2025-09-04T04:00:00Z","v":3045084,"vw":13.240879},{"c":13.32,"h":13.45,"l":13.075,"n":24817,"o":13.2,"t":"2025-09-05T04:00:00Z","v":2679593,"vw":13.280729},{"c":13.24,"h":13.4,"l":12.94,"n":26459,"o":13.36,"t":"2025-09-08T04:00:00Z","v":2884212,"vw":13.12994},{"c":13.05,"h":13.455,"l":13.01,"n":20798,"o":13.29,"t":"2025-09-09T04:00:00Z","v":2096966,"vw":13.166395},{"c":13.07,"h":13.23,"l":12.735,"n":43791,"o":13.05,"t":"2025-09-10T04:00:00Z","v":5326473,"vw":13.029075},{"c":13.31,"h":13.31,"l":12.95,"n":22252,"o":12.98,"t":"2025-09-11T04:00:00Z","v":2609272,"vw":13.251377},{"c":12.89,"h":13.41,"l":12.87,"n":22538,"o":13.29,"t":"2025-09-12T04:00:00Z","v":2937984,"vw":13.001584},{"c":12.7,"h":13.1351,"l":12.695,"n":22195,"o":13,"t":"2025-09-15T04:00:00Z","v":2460710,"vw":12.816465},{"c":13.3,"h":13.39,"l":12.74,"n":30221,"o":12.79,"t":"2025-09-16T04:00:00Z","v":4008784,"vw":13.184495},{"c":12.91,"h":13.38,"l":12.815,"n":32951,"o":13.16,"t":"2025-09-17T04:00:00Z","v":4280342,"vw":13.056758},{"c":12.97,"h":13.1199,"l":12.78,"n":25404,"o":13.1,"t":"2025-09-18T04:00:00Z","v":3002475,"vw":12.976741},{"c":12.62,"h":12.94,"l":12.55,"n":36618,"o":12.9,"t":"2025-09-19T04:00:00Z","v":7565519,"vw":12.644337},{"c":12.6,"h":12.715,"l":12.39,"n":28402,"o":12.52,"t":"2025-09-22T04:00:00Z","v":3949171,"vw":12.579562},{"c":13.07,"h":13.51,"l":12.695,"n":36487,"o":12.74,"t":"2025-09-23T04:00:00Z","v":4474002,"vw":13.190659},{"c":13.17,"h":13.385,"l":13.1,"n":23135,"o":13.16,"t":"2025-09-24T04:00:00Z","v":2751729,"vw":13.19351},{"c":13.35,"h":13.385,"l":13.06,"n":27197,"o":13.13,"t":"2025-09-25T04:00:00Z","v":2705275,"vw":13.298308},{"c":13.48,"h":13.635,"l":13.32,"n":36043,"o":13.39,"t":"2025-09-26T04:00:00Z","v":4624530,"vw":13.441},{"c":13.25,"h":13.41,"l":13.085,"n":26444,"o":13.4,"t":"2025-09-29T04:00:00Z","v":3682970,"vw":13.272492},{"c":13.25,"h":13.285,"l":12.85,"n":34588,"o":13.1,"t":"2025-09-30T04:00:00Z","v":4460606,"vw":13.092707},{"c":13.54,"h":13.605,"l":13.18,"n":29620,"o":13.18,"t":"2025-10-01T04:00:00Z","v":3506982,"vw":13.460143},{"c":13.23,"h":13.58,"l":13.17,"n":27705,"o":13.48,"t":"2025-10-02T04:00:00Z","v":3174548,"vw":13.276555},{"c":13.7,"h":13.72,"l":13.35,"n":27626,"o":13.42,"t":"2025-10-03T04:00:00Z","v":3904816,"vw":13.593409},{"c":13.59,"h":13.905,"l":13.56,"n":33442,"o":13.9,"t":"2025-10-06T04:00:00Z","v":5657695,"vw":13.691861},{"c":13.69,"h":13.9,"l":13.549,"n":34773,"o":13.64,"t":"2025-10-07T04:00:00Z","v":4400235,"vw":13.680859},{"c":13.66,"h":13.77,"l":13.53,"n":27512,"o":13.72,"t":"2025-10-08T04:00:00Z","v":3871973,"vw":13.675933},{"c":13.15,"h":13.85,"l":13.075,"n":26948,"o":13.7,"t":"2025-10-09T04:00:00Z","v":3566999,"vw":13.231785},{"c":12.31,"h":13.12,"l":12.285,"n":31074,"o":13.03,"t":"2025-10-10T04:00:00Z","v":3521117,"vw":12.513529},{"c":12.71,"h":12.7665,"l":12.38,"n":22465,"o":12.56,"t":"2025-10-13T04:00:00Z","v":2196226,"vw":12.65642},{"c":12.55,"h":12.66,"l":12.38,"n":27910,"o":12.41,"t":"2025-10-14T04:00:00Z","v":2556879,"vw":12.564825},{"c":12.81,"h":12.91,"l":12.5835,"n":24290,"o":12.72,"t":"2025-10-15T04:00:00Z","v":2896528,"vw":12.768142},{"c":12.69,"h":12.92,"l":12.58,"n":24313,"o":12.89,"t":"2025-10-16T04:00:00Z","v":2619829,"vw":12.688249},{"c":12.66,"h":12.78,"l":12.5,"n":22466,"o":12.67,"t":"2025-10-17T04:00:00Z","v":2093973,"vw":12.653562},{"c":12.76,"h":12.92,"l":12.64,"n":26498,"o":12.74,"t":"2025-10-20T04:00:00Z","v":3431206,"vw":12.74076},{"c":13.07,"h":13.22,"l":12.85,"n":24383,"o":12.96,"t":"2025-10-21T04:00:00Z","v":3163190,"vw":13.09862},{"c":13.3,"h":13.54,"l":13.18,"n":28882,"o":13.24,"t":"2025-10-22T04:00:00Z","v":3425120,"vw":13.342323},{"c":14.08,"h":14.13,"l":13.61,"n":34868,"o":13.65,"t":"2025-10-23T04:00:00Z","v":4704390,"vw":13.949758},{"c":13.84,"h":14.21,"l":13.84,"n":35580,"o":14.08,"t":"2025-10-24T04:00:00Z","v":4022757,"vw":13.99583},{"c":13.95,"h":14.169,"l":13.85,"n":42366,"o":14.05,"t":"2025-10-27T04:00:00Z","v":5070669,"vw":13.978436},{"c":14.95,"h":15.1,"l":14.435,"n":86319,"o":14.65,"t":"2025-10-28T04:00:00Z","v":13062429,"vw":14.822784},{"c":15.31,"h":15.47,"l":14.94,"n":57436,"o":15.14,"t":"2025-10-29T04:00:00Z","v":7553423,"vw":15.283911},{"c":15.12,"h":15.625,"l":15,"n":44567,"o":15.16,"t":"2025-10-30T04:00:00Z","v":5694217,"vw":15.257136},{"c":14.6,"h":15.16,"l":14.47,"n":37403,"o":15.15,"t":"2025-10-31T04:00:00Z","v":4729592,"vw":14.637431},{"c":15.05,"h":15.05,"l":14.39,"n":33963,"o":14.57,"t":"2025-11-03T05:00:00Z","v":4371613,"vw":14.945151},{"c":14.75,"h":14.9,"l":14.615,"n":33826,"o":14.7,"t":"2025-11-04T05:00:00Z","v":5427822,"vw":14.722277},{"c":15.01,"h":15.14,"l":14.76,"n":35055,"o":14.76,"t":"2025-11-05T05:00:00Z","v":4711420,"vw":15.003653},{"c":15.37,"h":15.51,"l":15.095,"n":45138,"o":15.16,"t":"2025-11-06T05:00:00Z","v":5780024,"vw":15.348085},{"c":15.4,"h":15.47,"l":15.125,"n":29781,"o":15.33,"t":"2025-11-07T05:00:00Z","v":3200169,"vw":15.303488},{"c":15.64,"h":15.74,"l":15.455,"n":27571,"o":15.54,"t":"2025-11-10T05:00:00Z","v":4771917,"vw":15.621011},{"c":15.69,"h":16,"l":15.495,"n":36689,"o":15.62,"t":"2025-11-11T05:00:00Z","v":7421590,"vw":15.767235},{"c":15.4,"h":15.74,"l":15.39,"n":35153,"o":15.61,"t":"2025-11-12T05:00:00Z","v":5028851,"vw":15.525533},{"c":15.27,"h":15.54,"l":15.185,"n":39463,"o":15.45,"t":"2025-11-13T05:00:00Z","v":6952324,"vw":15.357514},{"c":15.72,"h":15.775,"l":15.1,"n":36231,"o":15.19,"t":"2025-11-14T05:00:00Z","v":6210405,"vw":15.553239},{"c":15.02,"h":15.79,"l":15.01,"n":25656,"o":15.66,"t":"2025-11-17T05:00:00Z","v":3476875,"vw":15.209071},{"c":15.31,"h":15.42,"l":14.8,"n":30596,"o":14.88,"t":"2025-11-18T05:00:00Z","v":4236327,"vw":15.244667},{"c":15.22,"h":15.29,"l":14.905,"n":26762,"o":14.95,"t":"2025-11-19T05:00:00Z","v":3414861,"vw":15.167494},{"c":14.38,"h":15.46,"l":14.325,"n":44123,"o":15.46,"t":"2025-11-20T05:00:00Z","v":6016724,"vw":14.677642},{"c":14.95,"h":14.9999,"l":14.3,"n":23432,"o":14.36,"t":"2025-11-21T05:00:00Z","v":2645152,"vw":14.808737},{"c":15.03,"h":15.1277,"l":14.695,"n":22603,"o":14.9,"t":"2025-11-24T05:00:00Z","v":3457721,"vw":14.997667},{"c":15.03,"h":15.12,"l":14.8246,"n":23311,"o":15.03,"t":"2025-11-25T05:00:00Z","v":3203071,"vw":15.010072},{"c":15.09,"h":15.245,"l":15.005,"n":21898,"o":15.01,"t":"2025-11-26T05:00:00Z","v":2576096,"vw":15.108892},{"c":15.36,"h":15.425,"l":15.06,"n":12842,"o":15.07,"t":"2025-11-28T05:00:00Z","v":1085292,"vw":15.35144},{"c":15.43,"h":15.695,"l":15.34,"n":30503,"o":15.34,"t":"2025-12-01T05:00:00Z","v":3881159,"vw":15.518858},{"c":15.33,"h":15.455,"l":15.03,"n":29666,"o":15.39,"t":"2025-12-02T05:00:00Z","v":2672995,"vw":15.302647},{"c":16.32,"h":16.395,"l":15.445,"n":40982,"o":15.45,"t":"2025-12-03T05:00:00Z","v":5729629,"vw":16.210882},{"c":16.3,"h":16.48,"l":16.08,"n":29835,"o":16.2,"t":"2025-12-04T05:00:00Z","v":3524120,"vw":16.307909},{"c":16.17,"h":16.425,"l":16.14,"n":22817,"o":16.22,"t":"2025-12-05T05:00:00Z","v":2355309,"vw":16.236667},{"c":15.94,"h":16.22,"l":15.8802,"n":26763,"o":16.1,"t":"2025-12-08T05:00:00Z","v":2796298,"vw":16.003076},{"c":16.06,"h":16.25,"l":15.905,"n":26521,"o":15.94,"t":"2025-12-09T05:00:00Z","v":2615231,"vw":16.10377},{"c":16.54,"h":16.69,"l":16.02,"n":27646,"o":16.05,"t":"2025-12-10T05:00:00Z","v":4082043,"vw":16.407923},{"c":16.64,"h":16.96,"l":16.41,"n":40049,"o":16.42,"t":"2025-12-11T05:00:00Z","v":4996316,"vw":16.679095},{"c":16.39,"h":16.75,"l":16.085,"n":31443,"o":16.63,"t":"2025-12-12T05:00:00Z","v":3544368,"vw":16.372779},{"c":16.24,"h":16.44,"l":16.01,"n":26672,"o":16.44,"t":"2025-12-15T05:00:00Z","v":4050040,"vw":16.170738},{"c":15.32,"h":16.08,"l":15.285,"n":45173,"o":16.01,"t":"2025-12-16T05:00:00Z","v":5258020,"vw":15.412951},{"c":15.66,"h":15.76,"l":15.35,"n":37032,"o":15.4,"t":"2025-12-17T05:00:00Z","v":4293158,"vw":15.608294},{"c":15.54,"h":15.735,"l":15.36,"n":29293,"o":15.66,"t":"2025-12-18T05:00:00Z","v":3024689,"vw":15.539131},{"c":15.67,"h":15.8065,"l":15.57,"n":23932,"o":15.57,"t":"2025-12-19T05:00:00Z","v":8794332,"vw":15.682803},{"c":15.8,"h":16.16,"l":15.765,"n":24985,"o":15.77,"t":"2025-12-22T05:00:00Z","v":2950129,"vw":15.830406},{"c":15.74,"h":15.96,"l":15.62,"n":20995,"o":15.93,"t":"2025-12-23T05:00:00Z","v":2062542,"vw":15.727397},{"c":15.61,"h":15.835,"l":15.58,"n":13493,"o":15.81,"t":"2025-12-24T05:00:00Z","v":1527086,"vw":15.647529},{"c":15.62,"h":15.805,"l":15.46,"n":17025,"o":15.65,"t":"2025-12-26T05:00:00Z","v":1630288,"vw":15.578509},{"c":15.68,"h":15.76,"l":15.555,"n":19915,"o":15.66,"t":"2025-12-29T05:00:00Z","v":2074209,"vw":15.675756},{"c":15.81,"h":15.9,"l":15.7475,"n":18584,"o":15.78,"t":"2025-12-30T05:00:00Z","v":1972716,"vw":15.812136},{"c":15.63,"h":15.88,"l":15.58,"n":16147,"o":15.82,"t":"2025-12-31T05:00:00Z","v":1856680,"vw":15.640197},{"c":16.41,"h":16.51,"l":15.6,"n":26794,"o":15.72,"t":"2026-01-02T05:00:00Z","v":2695759,"vw":16.234227},{"c":17.48,"h":17.8,"l":16.78,"n":64740,"o":17.51,"t":"2026-01-05T05:00:00Z","v":7787903,"vw":17.437014},{"c":16.9,"h":17.605,"l":16.8001,"n":34840,"o":17.54,"t":"2026-01-06T05:00:00Z","v":4051338,"vw":16.978475},{"c":16.84,"h":17.2985,"l":16.67,"n":29529,"o":17.11,"t":"2026-01-07T05:00:00Z","v":3622958,"vw":16.861715},{"c":17.56,"h":17.785,"l":16.91,"n":38852,"o":17.01,"t":"2026-01-08T05:00:00Z","v":5559806,"vw":17.489125},{"c":17.53,"h":17.84,"l":17.285,"n":33250,"o":17.64,"t":"2026-01-09T05:00:00Z","v":4822612,"vw":17.537649},{"c":17.23,"h":17.66,"l":17.18,"n":36857,"o":17.55,"t":"2026-01-12T05:00:00Z","v":5381305,"vw":17.316109},{"c":17.72,"h":17.835,"l":17.4,"n":32465,"o":17.43,"t":"2026-01-13T05:00:00Z","v":4795110,"vw":17.652278},{"c":17.69,"h":18.22,"l":17.605,"n":43556,"o":17.86,"t":"2026-01-14T05:00:00Z","v":6426186,"vw":17.861718},{"c":18.02,"h":18.09,"l":17.55,"n":33514,"o":17.64,"t":"2026-01-15T05:00:00Z","v":4241439,"vw":17.965907},{"c":18,"h":18.13,"l":17.9,"n":22790,"o":17.99,"t":"2026-01-16T05:00:00Z","v":3350227,"vw":18.000153},{"c":17.64,"h":18.06,"l":17.6,"n":29802,"o":17.91,"t":"2026-01-20T05:00:00Z","v":3526631,"vw":17.744902},{"c":18.4,"h":18.5,"l":18,"n":48843,"o":18.05,"t":"2026-01-21T05:00:00Z","v":5723368,"vw":18.339433},{"c":18.48,"h":18.55,"l":18.26,"n":28026,"o":18.33,"t":"2026-01-22T05:00:00Z","v":3037890,"vw":18.467099},{"c":18.39,"h":19.22,"l":18.38,"n":35475,"o":18.82,"t":"2026-01-23T05:00:00Z","v":4590085,"vw":18.577846},{"c":18.6,"h":18.835,"l":18.465,"n":36821,"o":18.72,"t":"2026-01-26T05:00:00Z","v":4160151,"vw":18.65582},{"c":18.92,"h":19.05,"l":18.66,"n":35384,"o":18.75,"t":"2026-01-27T05:00:00Z","v":4717824,"vw":18.905864},{"c":18.38,"h":19.1193,"l":18.18,"n":41285,"o":19.06,"t":"2026-01-28T05:00:00Z","v":4824396,"vw":18.445547},{"c":18.6,"h":19.2,"l":18.415,"n":44573,"o":18.85,"t":"2026-01-29T05:00:00Z","v":5834046,"vw":18.651261},{"c":18.35,"h":18.4964,"l":18.045,"n":38131,"o":18.35,"t":"2026-01-30T05:00:00Z","v":4766042,"vw":18.317395},{"c":18.38,"h":18.595,"l":17.7012,"n":39391,"o":17.99,"t":"2026-02-02T05:00:00Z","v":4200746,"vw":18.401856},{"c":18.77,"h":18.865,"l":18.25,"n":38551,"o":18.55,"t":"2026-02-03T05:00:00Z","v":4008890,"vw":18.627959},{"c":19.38,"h":19.51,"l":18.95,"n":69984,"o":19.03,"t":"2026-02-04T05:00:00Z","v":8779715,"vw":19.229862},{"c":18.24,"h":19.25,"l":18.06,"n":98380,"o":18.85,"t":"2026-02-05T05:00:00Z","v":11337368,"vw":18.420025},{"c":18.91,"h":19.09,"l":18.24,"n":55110,"o":18.39,"t":"2026-02-06T05:00:00Z","v":7475725,"vw":18.873853},{"c":18.96,"h":19.115,"l":18.75,"n":41781,"o":18.91,"t":"2026-02-09T05:00:00Z","v":5515668,"vw":18.977059},{"c":18.57,"h":19.035,"l":18.48,"n":30802,"o":19.03,"t":"2026-02-10T05:00:00Z","v":3475726,"vw":18.622216},{"c":19.47,"h":19.51,"l":18.82,"n":39312,"o":18.96,"t":"2026-02-11T05:00:00Z","v":5369631,"vw":19.312356},{"c":19,"h":19.6,"l":18.55,"n":39585,"o":19.55,"t":"2026-02-12T05:00:00Z","v":4570151,"vw":18.945956},{"c":19.2,"h":19.27,"l":18.86,"n":33673,"o":18.92,"t":"2026-02-13T05:00:00Z","v":5185606,"vw":19.169762},{"c":19.07,"h":19.49,"l":18.73,"n":36089,"o":19.27,"t":"2026-02-17T05:00:00Z","v":4401874,"vw":19.066641},{"c":19.99,"h":20.1099,"l":19.31,"n":37864,"o":19.41,"t":"2026-02-18T05:00:00Z","v":4724687,"vw":19.893304},{"c":20.24,"h":20.35,"l":19.93,"n":36341,"o":20.11,"t":"2026-02-19T05:00:00Z","v":5150105,"vw":20.183936},{"c":20.39,"h":20.47,"l":19.87,"n":45711,"o":20.13,"t":"2026-02-20T05:00:00Z","v":5051644,"vw":20.232466},{"c":20.28,"h":20.6,"l":19.725,"n":42115,"o":20.12,"t":"2026-02-23T05:00:00Z","v":4516186,"vw":20.157262},{"c":20.63,"h":20.855,"l":20.22,"n":41633,"o":20.48,"t":"2026-02-24T05:00:00Z","v":4428596,"vw":20.575614},{"c":20.16,"h":20.77,"l":19.75,"n":41482,"o":20.75,"t":"2026-02-25T05:00:00Z","v":4510678,"vw":20.028563},{"c":20.19,"h":20.2765,"l":19.685,"n":28332,"o":19.99,"t":"2026-02-26T05:00:00Z","v":3335325,"vw":20.130705},{"c":20.26,"h":20.45,"l":20.005,"n":26457,"o":20.29,"t":"2026-02-27T05:00:00Z","v":2993471,"vw":20.226878},{"c":20.03,"h":20.6915,"l":19.885,"n":36895,"o":20.66,"t":"2026-03-02T05:00:00Z","v":4370405,"vw":20.110599},{"c":19.44,"h":19.89,"l":19.21,"n":51562,"o":19.74,"t":"2026-03-03T05:00:00Z","v":5175945,"vw":19.518568},{"c":19.51,"h":19.72,"l":19.27,"n":54640,"o":19.4,"t":"2026-03-04T05:00:00Z","v":6583488,"vw":19.447379},{"c":18.95,"h":19.67,"l":18.835,"n":43856,"o":19.51,"t":"2026-03-05T05:00:00Z","v":5985796,"vw":19.009813},{"c":18.57,"h":19,"l":18.445,"n":37875,"o":18.9,"t":"2026-03-06T05:00:00Z","v":4023892,"vw":18.603202},{"c":18.96,"h":19.055,"l":18.22,"n":43405,"o":18.65,"t":"2026-03-09T04:00:00Z","v":4497244,"vw":18.772641},{"c":18.84,"h":19.46,"l":18.74,"n":39286,"o":18.78,"t":"2026-03-10T04:00:00Z","v":4096723,"vw":19.014281},{"c":19.12,"h":19.34,"l":18.6101,"n":33365,"o":18.755,"t":"2026-03-11T04:00:00Z","v":3188081,"vw":19.078167},{"c":18.72,"h":19.11,"l":18.37,"n":44592,"o":18.95,"t":"2026-03-12T04:00:00Z","v":4778701,"vw":18.678291},{"c":18.43,"h":18.6,"l":18.18,"n":42021,"o":18.53,"t":"2026-03-13T04:00:00Z","v":4469278,"vw":18.39353},{"c":18.19,"h":18.545,"l":18.11,"n":36126,"o":18.36,"t":"2026-03-16T04:00:00Z","v":3435690,"vw":18.290613},{"c":18.66,"h":18.855,"l":18.36,"n":41024,"o":18.46,"t":"2026-03-17T04:00:00Z","v":4973147,"vw":18.65737},{"c":18.25,"h":18.74,"l":18.18,"n":49159,"o":18.67,"t":"2026-03-18T04:00:00Z","v":5330822,"vw":18.351006},{"c":18.59,"h":18.79,"l":17.82,"n":63945,"o":18.07,"t":"2026-03-19T04:00:00Z","v":10008360,"vw":18.451275},{"c":18.68,"h":18.95,"l":18.45,"n":39143,"o":18.66,"t":"2026-03-20T04:00:00Z","v":8141687,"vw":18.66777},{"c":19.28,"h":19.565,"l":18.73,"n":42129,"o":18.8,"t":"2026-03-23T04:00:00Z","v":6232324,"vw":19.294096},{"c":19.51,"h":19.655,"l":19.17,"n":45298,"o":19.22,"t":"2026-03-24T04:00:00Z","v":4758360,"vw":19.517773},{"c":19.62,"h":19.76,"l":19.46,"n":34393,"o":19.46,"t":"2026-03-25T04:00:00Z","v":3505150,"vw":19.636864},{"c":19.92,"h":19.95,"l":19.54,"n":37047,"o":19.54,"t":"2026-03-26T04:00:00Z","v":3415550,"vw":19.835005},{"c":19.88,"h":20.1799,"l":19.81,"n":35461,"o":19.88,"t":"2026-03-27T04:00:00Z","v":4487378,"vw":19.933565},{"c":18.56,"h":20.18,"l":18.49,"n":56105,"o":20.01,"t":"2026-03-30T04:00:00Z","v":6306317,"vw":18.848201},{"c":18.81,"h":19.17,"l":18.57,"n":45479,"o":18.7,"t":"2026-03-31T04:00:00Z","v":5370332,"vw":18.863984},{"c":18.67,"h":18.96,"l":18.48,"n":44164,"o":18.67,"t":"2026-04-01T04:00:00Z","v":4513335,"vw":18.733362},{"c":18.78,"h":18.995,"l":18.3501,"n":40202,"o":18.8,"t":"2026-04-02T04:00:00Z","v":4033389,"vw":18.720838},{"c":18.83,"h":18.98,"l":18.66,"n":19705,"o":18.75,"t":"2026-04-06T04:00:00Z","v":3148412,"vw":18.816905},{"c":19.56,"h":19.6,"l":18.93,"n":43540,"o":18.95,"t":"2026-04-07T04:00:00Z","v":4562582,"vw":19.425806},{"c":19.14,"h":19.32,"l":18.87,"n":53349,"o":19.08,"t":"2026-04-08T04:00:00Z","v":7536414,"vw":19.145836},{"c":19.59,"h":19.74,"l":19.18,"n":39226,"o":19.18,"t":"2026-04-09T04:00:00Z","v":3728581,"vw":19.599103},{"c":19.49,"h":19.84,"l":19.425,"n":26319,"o":19.5,"t":"2026-04-10T04:00:00Z","v":2712161,"vw":19.516712},{"c":19.63,"h":19.7,"l":19.385,"n":26962,"o":19.59,"t":"2026-04-13T04:00:00Z","v":3282172,"vw":19.59693},{"c":19.1,"h":19.42,"l":19.06,"n":40075,"o":19.29,"t":"2026-04-14T04:00:00Z","v":6700086,"vw":19.160097},{"c":19.02,"h":19.095,"l":18.68,"n":51153,"o":18.7,"t":"2026-04-15T04:00:00Z","v":6572890,"vw":18.945587},{"c":19.18,"h":19.6,"l":18.97,"n":47263,"o":18.99,"t":"2026-04-16T04:00:00Z","v":5526040,"vw":19.251033},{"c":19.1,"h":19.285,"l":18.62,"n":43773,"o":18.68,"t":"2026-04-17T04:00:00Z","v":5157616,"vw":19.02557},{"c":19.14,"h":19.36,"l":18.6901,"n":34392,"o":18.96,"t":"2026-04-20T04:00:00Z","v":5172570,"vw":19.207996},{"c":19.59,"h":19.79,"l":19.4,"n":31191,"o":19.4,"t":"2026-04-21T04:00:00Z","v":2899292,"vw":19.592272},{"c":19.77,"h":20.06,"l":19.68,"n":32381,"o":19.85,"t":"2026-04-22T04:00:00Z","v":2919959,"vw":19.815704},{"c":20.22,"h":20.515,"l":19.88,"n":38148,"o":19.88,"t":"2026-04-23T04:00:00Z","v":3620969,"vw":20.301516},{"c":20.5,"h":20.66,"l":20.175,"n":47696,"o":20.37,"t":"2026-04-24T04:00:00Z","v":6670487,"vw":20.464025},{"c":20.82,"h":20.93,"l":20.425,"n":48786,"o":20.65,"t":"2026-04-27T04:00:00Z","v":6171348,"vw":20.717913},{"c":20.29,"h":20.545,"l":19.81,"n":69408,"o":20.015,"t":"2026-04-28T04:00:00Z","v":10221887,"vw":20.28972},{"c":20.76,"h":20.78,"l":20.245,"n":44523,"o":20.32,"t":"2026-04-29T04:00:00Z","v":5370010,"vw":20.601598},{"c":20.46,"h":20.785,"l":20.42,"n":46210,"o":20.62,"t":"2026-04-30T04:00:00Z","v":4491394,"vw":20.553544},{"c":19.86,"h":20.29,"l":19.58,"n":46905,"o":20.25,"t":"2026-05-01T04:00:00Z","v":4666230,"vw":19.846345},{"c":19.95,"h":19.96,"l":19.635,"n":34397,"o":19.79,"t":"2026-05-04T04:00:00Z","v":3834745,"vw":19.857465},{"c":20.12,"h":20.28,"l":19.84,"n":33440,"o":20.15,"t":"2026-05-05T04:00:00Z","v":4329350,"vw":20.130916},{"c":20.18,"h":20.33,"l":19.735,"n":48034,"o":19.75,"t":"2026-05-06T04:00:00Z","v":5752622,"vw":20.158181},{"c":19.3,"h":19.87,"l":19.205,"n":62513,"o":19.8,"t":"2026-05-07T04:00:00Z","v":8825337,"vw":19.535377},{"c":19.25,"h":19.61,"l":19.14,"n":31681,"o":19.48,"t":"2026-05-08T04:00:00Z","v":3093626,"vw":19.340724},{"c":19.77,"h":19.86,"l":19.395,"n":35969,"o":19.41,"t":"2026-05-11T04:00:00Z","v":3178903,"vw":19.695974},{"c":20.54,"h":20.705,"l":19.765,"n":54322,"o":19.85,"t":"2026-05-12T04:00:00Z","v":7476940,"vw":20.321868},{"c":20.49,"h":20.725,"l":20.045,"n":50881,"o":20.6,"t":"2026-05-13T04:00:00Z","v":5810394,"vw":20.407724},{"c":20.61,"h":20.73,"l":20.42,"n":32070,"o":20.49,"t":"2026-05-14T04:00:00Z","v":3425153,"vw":20.60764},{"c":20.37,"h":20.63,"l":20.3,"n":36270,"o":20.57,"t":"2026-05-15T04:00:00Z","v":4107384,"vw":20.396938},{"c":21.17,"h":21.235,"l":20.285,"n":39385,"o":20.32,"t":"2026-05-18T04:00:00Z","v":4484035,"vw":21.077875},{"c":20.96,"h":21.33,"l":20.78,"n":37353,"o":21.23,"t":"2026-05-19T04:00:00Z","v":3399148,"vw":21.002028},{"c":21.15,"h":21.37,"l":20.915,"n":33808,"o":21.1,"t":"2026-05-20T04:00:00Z","v":3208647,"vw":21.148921},{"c":20.86,"h":21.38,"l":20.7,"n":31515,"o":21.3,"t":"2026-05-21T04:00:00Z","v":2700187,"vw":20.868321},{"c":20.81,"h":20.89,"l":20.5,"n":22434,"o":20.73,"t":"2026-05-22T04:00:00Z","v":2091287,"vw":20.767449},{"c":21.12,"h":21.31,"l":20.715,"n":24470,"o":20.74,"t":"2026-05-26T04:00:00Z","v":2077553,"vw":21.135383},{"c":20.23,"h":20.7,"l":19.885,"n":39817,"o":20.7,"t":"2026-05-27T04:00:00Z","v":3948832,"vw":20.190583},{"c":20.26,"h":20.416,"l":19.97,"n":28964,"o":20.39,"t":"2026-05-28T04:00:00Z","v":2522908,"vw":20.241741},{"c":19.96,"h":20.3,"l":19.84,"n":31199,"o":20.15,"t":"2026-05-29T04:00:00Z","v":4138491,"vw":20.003638},{"c":20,"h":20.24,"l":19.77,"n":35433,"o":19.95,"t":"2026-06-01T04:00:00Z","v":4187165,"vw":19.997887},{"c":20.45,"h":20.79,"l":20.05,"n":30959,"o":20.1,"t":"2026-06-02T04:00:00Z","v":3094889,"vw":20.538861},{"c":20.82,"h":21.13,"l":20.55,"n":34731,"o":20.61,"t":"2026-06-03T04:00:00Z","v":3424605,"vw":20.854292},{"c":21.45,"h":21.55,"l":20.63,"n":40183,"o":20.99,"t":"2026-06-04T04:00:00Z","v":3963796,"vw":21.390469},{"c":20.14,"h":21.35,"l":20.065,"n":38782,"o":21.23,"t":"2026-06-05T04:00:00Z","v":3409547,"vw":20.442222},{"c":21.12,"h":21.255,"l":20.38,"n":29636,"o":20.38,"t":"2026-06-08T04:00:00Z","v":2742253,"vw":21.073541},{"c":20.82,"h":21.365,"l":20.38,"n":36919,"o":21.21,"t":"2026-06-09T04:00:00Z","v":3276392,"vw":20.829366},{"c":21.08,"h":21.49,"l":20.77,"n":35737,"o":20.83,"t":"2026-06-10T04:00:00Z","v":4169605,"vw":21.13213},{"c":21.12,"h":21.53,"l":20.75,"n":32344,"o":21.43,"t":"2026-06-11T04:00:00Z","v":2898096,"vw":21.076763},{"c":21.13,"h":21.37,"l":20.852,"n":31692,"o":20.98,"t":"2026-06-12T04:00:00Z","v":2474962,"vw":21.184824},{"c":20.52,"h":21.03,"l":20.47,"n":37146,"o":20.76,"t":"2026-06-15T04:00:00Z","v":2924827,"vw":20.594378},{"c":19.96,"h":20.565,"l":19.92,"n":38807,"o":20.27,"t":"2026-06-16T04:00:00Z","v":4725292,"vw":20.097033},{"c":19.3,"h":20.0821,"l":19.18,"n":47698,"o":19.99,"t":"2026-06-17T04:00:00Z","v":4811570,"vw":19.570831},{"c":18.66,"h":19.59,"l":18.3701,"n":62037,"o":19.59,"t":"2026-06-18T04:00:00Z","v":11288984,"vw":18.673216},{"c":18.68,"h":19.01,"l":18.295,"n":62966,"o":19.01,"t":"2026-06-22T04:00:00Z","v":8523671,"vw":18.570592},{"c":18.75,"h":19.26,"l":18.48,"n":67333,"o":18.5,"t":"2026-06-23T04:00:00Z","v":8812258,"vw":18.954211},{"c":18.35,"h":18.53,"l":17.985,"n":49766,"o":18.49,"t":"2026-06-24T04:00:00Z","v":6370032,"vw":18.237107},{"c":18.94,"h":19,"l":18.28,"n":40483,"o":18.38,"t":"2026-06-25T04:00:00Z","v":3792301,"vw":18.864669},{"c":18.66,"h":18.9,"l":18.43,"n":33686,"o":18.74,"t":"2026-06-26T04:00:00Z","v":4713767,"vw":18.63854},{"c":18.43,"h":18.91,"l":18.405,"n":29463,"o":18.68,"t":"2026-06-29T04:00:00Z","v":3487781,"vw":18.472328},{"c":18.55,"h":18.805,"l":18.54,"n":30614,"o":18.65,"t":"2026-06-30T04:00:00Z","v":3115323,"vw":18.615722},{"c":18.1,"h":18.5,"l":18.025,"n":38494,"o":18.47,"t":"2026-07-01T04:00:00Z","v":3627730,"vw":18.184414},{"c":18.02,"h":18.38,"l":17.815,"n":29501,"o":18.32,"t":"2026-07-02T04:00:00Z","v":3891211,"vw":18.026651},{"c":17.79,"h":18.25,"l":17.73,"n":32320,"o":18,"t":"2026-07-06T04:00:00Z","v":3176407,"vw":17.898268},{"c":18.28,"h":18.4,"l":17.87,"n":35890,"o":17.89,"t":"2026-07-07T04:00:00Z","v":3668594,"vw":18.200672},{"c":18.74,"h":18.78,"l":18.4,"n":29481,"o":18.41,"t":"2026-07-08T04:00:00Z","v":2930317,"vw":18.689258},{"c":18.43,"h":18.93,"l":18.38,"n":39854,"o":18.93,"t":"2026-07-09T04:00:00Z","v":3753718,"vw":18.460757},{"c":18.89,"h":18.915,"l":18.5,"n":24451,"o":18.58,"t":"2026-07-10T04:00:00Z","v":2193296,"vw":18.828906},{"c":19.13,"h":19.455,"l":19.08,"n":28785,"o":19.13,"t":"2026-07-13T04:00:00Z","v":2844372,"vw":19.218589},{"c":19.3,"h":19.53,"l":18.99,"n":23644,"o":19.47,"t":"2026-07-14T04:00:00Z","v":2387605,"vw":19.225776},{"c":19.39,"h":19.48,"l":19.01,"n":35227,"o":19.41,"t":"2026-07-15T04:00:00Z","v":3096084,"vw":19.312186},{"c":19.47,"h":19.59,"l":19.32,"n":28355,"o":19.34,"t":"2026-07-16T04:00:00Z","v":3108657,"vw":19.475173},{"c":19.52,"h":19.6599,"l":19.315,"n":26211,"o":19.57,"t":"2026-07-17T04:00:00Z","v":2294010,"vw":19.502831},{"c":19.55,"h":19.93,"l":19.44,"n":33114,"o":19.56,"t":"2026-07-20T04:00:00Z","v":3385996,"vw":19.659366},{"c":20.19,"h":20.2,"l":19.165,"n":32651,"o":19.5,"t":"2026-07-21T04:00:00Z","v":3124437,"vw":19.97806},{"c":20.33,"h":20.6,"l":20.16,"n":29711,"o":20.57,"t":"2026-07-22T04:00:00Z","v":3144391,"vw":20.290529},{"c":20.13,"h":20.685,"l":20.06,"n":37926,"o":20.5,"t":"2026-07-23T04:00:00Z","v":4290551,"vw":20.212397},{"c":20.76,"h":20.93,"l":20.285,"n":42270,"o":20.33,"t":"2026-07-24T04:00:00Z","v":4158628,"vw":20.742169},{"c":20.47,"h":21.15,"l":20.46,"n":46867,"o":20.59,"t":"2026-07-27T04:00:00Z","v":5276577,"vw":20.716422},{"c":19.82,"h":20.555,"l":19.76,"n":43064,"o":20.49,"t":"2026-07-28T04:00:00Z","v":4493504,"vw":19.984451},{"c":19.06,"h":21.1999,"l":18.935,"n":67035,"o":21.01,"t":"2026-07-29T04:00:00Z","v":7924771,"vw":19.418073},{"c":19.3,"h":19.42,"l":18.97,"n":37509,"o":19.31,"t":"2026-07-30T04:00:00Z","v":3238342,"vw":19.301988},{"c":19.43,"h":19.6,"l":18.94,"n":39543,"o":19.21,"t":"2026-07-31T04:00:00Z","v":3903566,"vw":19.340523},{"c":19.48,"h":19.57,"l":18.94,"n":37710,"o":18.97,"t":"2026-08-03T04:00:00Z","v":3108654,"vw":19.431849},{"c":19.99,"h":20.055,"l":19.2471,"n":32316,"o":19.25,"t":"2026-08-04T04:00:00Z","v":2829230,"vw":19.927074},{"c":19.5,"h":20.05,"l":19.42,"n":37562,"o":19.99,"t":"2026-08-05T04:00:00Z","v":3265789,"vw":19.591262},{"c":19.9,"h":20.22,"l":19.67,"n":31208,"o":19.82,"t":"2026-08-06T04:00:00Z","v":2691473,"vw":19.974581},{"c":19.65,"h":19.96,"l":19.55,"n":24141,"o":19.78,"t":"2026-08-07T04:00:00Z","v":2020193,"vw":19.699637},{"c":20.7,"h":20.84,"l":19.795,"n":35241,"o":19.86,"t":"2026-08-10T04:00:00Z","v":3746117,"vw":20.631469},{"c":21.02,"h":21.025,"l":20.7,"n":41016,"o":20.74,"t":"2026-08-11T04:00:00Z","v":4735630,"vw":20.915234},{"c":20.91,"h":21.03,"l":20.58,"n":24335,"o":20.97,"t":"2026-08-12T04:00:00Z","v":2047454,"vw":20.876224},{"c":20.64,"h":20.91,"l":20.465,"n":26220,"o":20.72,"t":"2026-08-13T04:00:00Z","v":2621455,"vw":20.6623},{"c":21.14,"h":21.295,"l":20.75,"n":24853,"o":20.79,"t":"2026-08-14T04:00:00Z","v":2340473,"vw":21.169597},{"c":21.6,"h":21.62,"l":21.21,"n":28786,"o":21.25,"t":"2026-08-17T04:00:00Z","v":2632828,"vw":21.494965},{"c":20.99,"h":21.67,"l":20.98,"n":29277,"o":21.62,"t":"2026-08-18T04:00:00Z","v":2610814,"vw":21.075196},{"c":20.69,"h":21.34,"l":20.57,"n":28595,"o":20.78,"t":"2026-08-19T04:00:00Z","v":3029185,"vw":20.783103},{"c":20.27,"h":20.99,"l":20.19,"n":33934,"o":20.78,"t":"2026-08-20T04:00:00Z","v":3354224,"vw":20.388029},{"c":20.42,"h":20.6269,"l":20.125,"n":33093,"o":20.45,"t":"2026-08-21T04:00:00Z","v":3834811,"vw":20.326396},{"c":19.76,"h":20.48,"l":19.52,"n":32610,"o":20.28,"t":"2026-08-24T04:00:00Z","v":3244242,"vw":19.739991},{"c":19.94,"h":19.99,"l":19.42,"n":37821,"o":19.7,"t":"2026-08-25T04:00:00Z","v":4190537,"vw":19.837639},{"c":20.23,"h":20.265,"l":19.58,"n":48089,"o":19.82,"t":"2026-08-26T04:00:00Z","v":5236313,"vw":20.093061},{"c":20.76,"h":21.27,"l":19.98,"n":39752,"o":20.08,"t":"2026-08-27T04:00:00Z","v":3784067,"vw":20.791292},{"c":20.99,"h":21.045,"l":20.475,"n":29503,"o":20.85,"t":"2026-08-28T04:00:00Z","v":2918759,"vw":20.829916},{"c":21.29,"h":21.68,"l":20.985,"n":28446,"o":21.285,"t":"2026-08-31T04:00:00Z","v":2802169,"vw":21.282014},{"c":21.36,"h":21.735,"l":21.21,"n":26714,"o":21.58,"t":"2026-09-01T04:00:00Z","v":2500711,"vw":21.415388},{"c":21.71,"h":21.8299,"l":21.16,"n":26564,"o":21.19,"t":"2026-09-02T04:00:00Z","v":2308113,"vw":21.632251},{"c":21.49,"h":21.86,"l":21.31,"n":28104,"o":21.74,"t":"2026-09-03T04:00:00Z","v":2219220,"vw":21.493451},{"c":21.39,"h":21.405,"l":21.1,"n":20127,"o":21.37,"t":"2026-09-04T04:00:00Z","v":1823530,"vw":21.329255},{"c":21.39,"h":21.845,"l":21.34,"n":34522,"o":21.69,"t":"2026-09-08T04:00:00Z","v":2629225,"vw":21.476372},{"c":21.52,"h":21.93,"l":21.275,"n":28159,"o":21.55,"t":"2026-09-09T04:00:00Z","v":2438921,"vw":21.522542},{"c":21.32,"h":21.67,"l":20.88,"n":35396,"o":21.67,"t":"2026-09-10T04:00:00Z","v":2914833,"vw":21.283799},{"c":21.1,"h":21.55,"l":20.775,"n":34071,"o":21.39,"t":"2026-09-11T04:00:00Z","v":3383254,"vw":21.037352},{"c":20.54,"h":21.065,"l":20.225,"n":38712,"o":21.05,"t":"2026-09-14T04:00:00Z","v":3437065,"vw":20.492289},{"c":20.97,"h":21.08,"l":20.65,"n":32304,"o":20.73,"t":"2026-09-15T04:00:00Z","v":3003195,"vw":20.945877},{"c":20.55,"h":21.01,"l":20.32,"n":29207,"o":20.9,"t":"2026-09-16T04:00:00Z","v":2391599,"vw":20.651561},{"c":20.53,"h":20.7,"l":20.315,"n":30063,"o":20.6,"t":"2026-09-17T04:00:00Z","v":2514978,"vw":20.539835},{"c":20.07,"h":20.51,"l":19.945,"n":29953,"o":20.32,"t":"2026-09-18T04:00:00Z","v":9062236,"vw":20.098645},{"c":20.15,"h":20.34,"l":19.73,"n":30832,"o":20.05,"t":"2026-09-21T04:00:00Z","v":2623598,"vw":20.083867},{"c":20.18,"h":20.605,"l":19.81,"n":34082,"o":19.92,"t":"2026-09-22T04:00:00Z","v":2805596,"vw":20.285197},{"c":20.28,"h":20.62,"l":20.06,"n":26466,"o":20.28,"t":"2026-09-23T04:00:00Z","v":1889552,"vw":20.356989},{"c":19.9,"h":20.54,"l":19.86,"n":35564,"o":20.48,"t":"2026-09-24T04:00:00Z","v":3286374,"vw":20.051097},{"c":19.86,"h":20.1325,"l":19.6146,"n":31962,"o":19.8,"t":"2026-09-25T04:00:00Z","v":2820870,"vw":19.852541},{"c":19.5,"h":19.97,"l":19.43,"n":37636,"o":19.97,"t":"2026-09-28T04:00:00Z","v":4067315,"vw":19.601761},{"c":18.98,"h":19.215,"l":18.88,"n":36990,"o":19.2,"t":"2026-09-29T04:00:00Z","v":3783556,"vw":19.050422},{"c":18.73,"h":18.9,"l":18.52,"n":32756,"o":18.9,"t":"2026-09-30T04:00:00Z","v":3669537,"vw":18.735748},{"c":18.91,"h":18.97,"l":18.4636,"n":35419,"o":18.58,"t":"2026-10-01T04:00:00Z","v":3710187,"vw":18.788603},{"c":18.8,"h":19.165,"l":18.7,"n":29727,"o":18.73,"t":"2026-10-02T04:00:00Z","v":3141102,"vw":18.904685},{"c":19.51,"h":19.76,"l":18.79,"n":34606,"o":18.83,"t":"2026-10-05T04:00:00Z","v":4446545,"vw":19.430074},{"c":19,"h":19.63,"l":19,"n":31107,"o":19.6,"t":"2026-10-06T04:00:00Z","v":2747385,"vw":19.157987},{"c":18.62,"h":19,"l":18.415,"n":33282,"o":19,"t":"2026-10-07T04:00:00Z","v":4238875,"vw":18.584789},{"c":18.99,"h":19.05,"l":18.65,"n":31284,"o":18.82,"t":"2026-10-08T04:00:00Z","v":3592856,"vw":18.97031},{"c":18.97,"h":19.095,"l":18.895,"n":23600,"o":19.05,"t":"2026-10-09T04:00:00Z","v":1936646,"vw":18.979417},{"c":18.89,"h":19.22,"l":18.8,"n":30088,"o":19.2,"t":"2026-10-12T04:00:00Z","v":3125907,"vw":18.905068},{"c":18.96,"h":19.185,"l":18.745,"n":28492,"o":18.99,"t":"2026-10-13T04:00:00Z","v":2412598,"vw":18.944656},{"c":18.75,"h":19.14,"l":18.6,"n":36496,"o":19,"t":"2026-10-14T04:00:00Z","v":4702230,"vw":18.756116},{"c":18.64,"h":18.78,"l":18.24,"n":39453,"o":18.72,"t":"2026-10-15T04:00:00Z","v":4021564,"vw":18.5804},{"c":18.93,"h":19.05,"l":18.75,"n":30692,"o":18.8,"t":"2026-10-16T04:00:00Z","v":3050014,"vw":18.915605},{"c":18.75,"h":18.95,"l":18.575,"n":28361,"o":18.89,"t":"2026-10-19T04:00:00Z","v":2258123,"vw":18.73272},{"c":18.96,"h":19,"l":18.61,"n":27704,"o":18.89,"t":"2026-10-20T04:00:00Z","v":2654724,"vw":18.909358},{"c":19.27,"h":19.455,"l":19.03,"n":29957,"o":19.03,"t":"2026-10-21T04:00:00Z","v":2498617,"vw":19.270896},{"c":18.76,"h":19.3,"l":18.23,"n":45473,"o":19.27,"t":"2026-10-22T04:00:00Z","v":5097032,"vw":18.634902}],"volatilityBars":[{"c":19.975,"h":20.03,"l":19.81,"n":449,"o":19.92,"t":"2026-09-22T13:30:00Z","v":54853,"vw":19.929929},{"c":20.27,"h":20.27,"l":19.97,"n":805,"o":19.97,"t":"2026-09-22T13:45:00Z","v":45922,"vw":20.148461},{"c":20.405,"h":20.425,"l":20.245,"n":1052,"o":20.275,"t":"2026-09-22T14:00:00Z","v":52648,"vw":20.318106},{"c":20.36,"h":20.45,"l":20.295,"n":1120,"o":20.405,"t":"2026-09-22T14:15:00Z","v":68700,"vw":20.370126},{"c":20.45,"h":20.465,"l":20.335,"n":1448,"o":20.37,"t":"2026-09-22T14:30:00Z","v":79796,"vw":20.390772},{"c":20.455,"h":20.49,"l":20.45,"n":1134,"o":20.455,"t":"2026-09-22T14:45:00Z","v":53166,"vw":20.466385},{"c":20.55,"h":20.605,"l":20.44,"n":1150,"o":20.455,"t":"2026-09-22T15:00:00Z","v":52218,"vw":20.534383},{"c":20.52,"h":20.6,"l":20.515,"n":1101,"o":20.55,"t":"2026-09-22T15:15:00Z","v":53732,"vw":20.551577},{"c":20.51,"h":20.57,"l":20.505,"n":1119,"o":20.52,"t":"2026-09-22T15:30:00Z","v":52406,"vw":20.535711},{"c":20.565,"h":20.57,"l":20.49,"n":876,"o":20.51,"t":"2026-09-22T15:45:00Z","v":41991,"vw":20.523467},{"c":20.535,"h":20.575,"l":20.51,"n":1058,"o":20.565,"t":"2026-09-22T16:00:00Z","v":49164,"vw":20.552074},{"c":20.505,"h":20.55,"l":20.5,"n":788,"o":20.535,"t":"2026-09-22T16:15:00Z","v":29032,"vw":20.528268},{"c":20.54,"h":20.545,"l":20.485,"n":801,"o":20.51,"t":"2026-09-22T16:30:00Z","v":27850,"vw":20.517745},{"c":20.49,"h":20.545,"l":20.48,"n":1136,"o":20.54,"t":"2026-09-22T16:45:00Z","v":48446,"vw":20.516806},{"c":20.51,"h":20.51,"l":20.465,"n":867,"o":20.49,"t":"2026-09-22T17:00:00Z","v":31558,"vw":20.486361},{"c":20.48,"h":20.515,"l":20.465,"n":959,"o":20.505,"t":"2026-09-22T17:15:00Z","v":43615,"vw":20.488528},{"c":20.505,"h":20.5056,"l":20.46,"n":1022,"o":20.48,"t":"2026-09-22T17:30:00Z","v":44260,"vw":20.487118},{"c":20.25,"h":20.515,"l":20.22,"n":1566,"o":20.5099,"t":"2026-09-22T17:45:00Z","v":102672,"vw":20.34546},{"c":20.325,"h":20.35,"l":20.21,"n":1264,"o":20.25,"t":"2026-09-22T18:00:00Z","v":65299,"vw":20.303251},{"c":20.37,"h":20.415,"l":20.33,"n":1108,"o":20.33,"t":"2026-09-22T18:15:00Z","v":43689,"vw":20.374439},{"c":20.335,"h":20.375,"l":20.31,"n":1120,"o":20.365,"t":"2026-09-22T18:30:00Z","v":62571,"vw":20.330858},{"c":20.365,"h":20.37,"l":20.325,"n":1204,"o":20.335,"t":"2026-09-22T18:45:00Z","v":47905,"vw":20.345806},{"c":20.375,"h":20.39,"l":20.35,"n":1128,"o":20.365,"t":"2026-09-22T19:00:00Z","v":72480,"vw":20.370827},{"c":20.29,"h":20.375,"l":20.27,"n":2102,"o":20.375,"t":"2026-09-22T19:15:00Z","v":184424,"vw":20.303186},{"c":20.285,"h":20.285,"l":20.2,"n":2124,"o":20.275,"t":"2026-09-22T19:30:00Z","v":152603,"vw":20.23196},{"c":20.185,"h":20.295,"l":20.18,"n":5457,"o":20.285,"t":"2026-09-22T19:45:00Z","v":472009,"vw":20.239913},{"c":20.18,"h":20.18,"l":20.18,"n":58,"o":20.18,"t":"2026-09-22T20:00:00Z","v":754454,"vw":20.18},{"c":20.1814,"h":20.1814,"l":20.1814,"n":1,"o":20.1814,"t":"2026-09-22T23:45:00Z","v":200,"vw":20.1814},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-23T12:45:00Z","v":100,"vw":20.5},{"c":20.34,"h":20.39,"l":20.06,"n":578,"o":20.28,"t":"2026-09-23T13:30:00Z","v":58995,"vw":20.250514},{"c":20.46,"h":20.52,"l":20.33,"n":749,"o":20.34,"t":"2026-09-23T13:45:00Z","v":45472,"vw":20.4421},{"c":20.46,"h":20.495,"l":20.395,"n":949,"o":20.47,"t":"2026-09-23T14:00:00Z","v":49422,"vw":20.448148},{"c":20.44,"h":20.545,"l":20.42,"n":852,"o":20.465,"t":"2026-09-23T14:15:00Z","v":42251,"vw":20.478495},{"c":20.37,"h":20.485,"l":20.355,"n":1208,"o":20.43,"t":"2026-09-23T14:30:00Z","v":63688,"vw":20.416495},{"c":20.415,"h":20.43,"l":20.31,"n":1276,"o":20.365,"t":"2026-09-23T14:45:00Z","v":69087,"vw":20.377503},{"c":20.52,"h":20.52,"l":20.42,"n":815,"o":20.42,"t":"2026-09-23T15:00:00Z","v":41429,"vw":20.460024},{"c":20.605,"h":20.615,"l":20.505,"n":849,"o":20.525,"t":"2026-09-23T15:15:00Z","v":41376,"vw":20.54588},{"c":20.595,"h":20.62,"l":20.54,"n":802,"o":20.61,"t":"2026-09-23T15:30:00Z","v":33503,"vw":20.576236},{"c":20.545,"h":20.615,"l":20.54,"n":709,"o":20.595,"t":"2026-09-23T15:45:00Z","v":33291,"vw":20.590715},{"c":20.585,"h":20.585,"l":20.52,"n":706,"o":20.545,"t":"2026-09-23T16:00:00Z","v":31832,"vw":20.552828},{"c":20.515,"h":20.595,"l":20.505,"n":1013,"o":20.585,"t":"2026-09-23T16:15:00Z","v":62478,"vw":20.545726},{"c":20.535,"h":20.545,"l":20.5,"n":703,"o":20.515,"t":"2026-09-23T16:30:00Z","v":29713,"vw":20.523534},{"c":20.455,"h":20.57,"l":20.445,"n":996,"o":20.54,"t":"2026-09-23T16:45:00Z","v":48564,"vw":20.495901},{"c":20.385,"h":20.45,"l":20.375,"n":711,"o":20.45,"t":"2026-09-23T17:00:00Z","v":34115,"vw":20.400878},{"c":20.4,"h":20.4,"l":20.345,"n":825,"o":20.38,"t":"2026-09-23T17:15:00Z","v":34844,"vw":20.377218},{"c":20.38,"h":20.405,"l":20.305,"n":928,"o":20.395,"t":"2026-09-23T17:30:00Z","v":45435,"vw":20.348284},{"c":20.35,"h":20.375,"l":20.335,"n":743,"o":20.37,"t":"2026-09-23T17:45:00Z","v":35323,"vw":20.354293},{"c":20.335,"h":20.345,"l":20.295,"n":727,"o":20.345,"t":"2026-09-23T18:00:00Z","v":29586,"vw":20.322398},{"c":20.325,"h":20.345,"l":20.305,"n":970,"o":20.335,"t":"2026-09-23T18:15:00Z","v":58312,"vw":20.328577},{"c":20.2901,"h":20.335,"l":20.285,"n":900,"o":20.325,"t":"2026-09-23T18:30:00Z","v":44921,"vw":20.303621},{"c":20.305,"h":20.31,"l":20.275,"n":805,"o":20.295,"t":"2026-09-23T18:45:00Z","v":35401,"vw":20.290059},{"c":20.315,"h":20.34,"l":20.285,"n":996,"o":20.3048,"t":"2026-09-23T19:00:00Z","v":57438,"vw":20.315306},{"c":20.31,"h":20.325,"l":20.29,"n":1156,"o":20.32,"t":"2026-09-23T19:15:00Z","v":57091,"vw":20.3084},{"c":20.32,"h":20.35,"l":20.31,"n":1445,"o":20.32,"t":"2026-09-23T19:30:00Z","v":81260,"vw":20.329235},{"c":20.29,"h":20.34,"l":20.28,"n":3922,"o":20.3199,"t":"2026-09-23T19:45:00Z","v":259175,"vw":20.300908},{"c":20.28,"h":20.28,"l":20.28,"n":31,"o":20.28,"t":"2026-09-23T20:00:00Z","v":451145,"vw":20.28},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-09-23T20:45:00Z","v":155,"vw":20.13},{"c":20.295,"h":20.48,"l":20.16,"n":402,"o":20.48,"t":"2026-09-24T13:30:00Z","v":62963,"vw":20.317776},{"c":20.375,"h":20.4,"l":20.26,"n":849,"o":20.28,"t":"2026-09-24T13:45:00Z","v":58372,"vw":20.345144},{"c":20.475,"h":20.495,"l":20.33,"n":819,"o":20.37,"t":"2026-09-24T14:00:00Z","v":50695,"vw":20.421382},{"c":20.48,"h":20.525,"l":20.455,"n":812,"o":20.48,"t":"2026-09-24T14:15:00Z","v":45611,"vw":20.493511},{"c":20.465,"h":20.54,"l":20.465,"n":820,"o":20.49,"t":"2026-09-24T14:30:00Z","v":35266,"vw":20.495335},{"c":20.485,"h":20.495,"l":20.41,"n":757,"o":20.465,"t":"2026-09-24T14:45:00Z","v":31370,"vw":20.456019},{"c":20.48,"h":20.535,"l":20.455,"n":750,"o":20.47,"t":"2026-09-24T15:00:00Z","v":34272,"vw":20.490023},{"c":20.415,"h":20.48,"l":20.395,"n":820,"o":20.48,"t":"2026-09-24T15:15:00Z","v":39430,"vw":20.425613},{"c":20.395,"h":20.455,"l":20.37,"n":846,"o":20.42,"t":"2026-09-24T15:30:00Z","v":33263,"vw":20.416533},{"c":20.335,"h":20.4,"l":20.315,"n":898,"o":20.39,"t":"2026-09-24T15:45:00Z","v":41453,"vw":20.343788},{"c":20.36,"h":20.42,"l":20.305,"n":889,"o":20.335,"t":"2026-09-24T16:00:00Z","v":40433,"vw":20.367693},{"c":20.29,"h":20.37,"l":20.18,"n":2581,"o":20.355,"t":"2026-09-24T16:15:00Z","v":193709,"vw":20.289715},{"c":20.31,"h":20.35,"l":20.285,"n":1167,"o":20.3,"t":"2026-09-24T16:30:00Z","v":67174,"vw":20.314498},{"c":20.265,"h":20.31,"l":20.255,"n":654,"o":20.3069,"t":"2026-09-24T16:45:00Z","v":32184,"vw":20.284836},{"c":20.23,"h":20.27,"l":20.205,"n":1161,"o":20.265,"t":"2026-09-24T17:00:00Z","v":75340,"vw":20.234205},{"c":20.07,"h":20.225,"l":20.07,"n":1061,"o":20.225,"t":"2026-09-24T17:15:00Z","v":58720,"vw":20.143309},{"c":20.11,"h":20.125,"l":20.055,"n":999,"o":20.07,"t":"2026-09-24T17:30:00Z","v":49164,"vw":20.091132},{"c":20.11,"h":20.13,"l":20.08,"n":1247,"o":20.09,"t":"2026-09-24T17:45:00Z","v":79447,"vw":20.105708},{"c":20.07,"h":20.1,"l":20.045,"n":1266,"o":20.1,"t":"2026-09-24T18:00:00Z","v":74192,"vw":20.076879},{"c":20.075,"h":20.095,"l":20.035,"n":1221,"o":20.065,"t":"2026-09-24T18:15:00Z","v":78638,"vw":20.061219},{"c":19.975,"h":20.075,"l":19.96,"n":2215,"o":20.075,"t":"2026-09-24T18:30:00Z","v":355758,"vw":20.017781},{"c":19.89,"h":19.98,"l":19.89,"n":1573,"o":19.975,"t":"2026-09-24T18:45:00Z","v":117626,"vw":19.955385},{"c":19.94,"h":19.99,"l":19.86,"n":1863,"o":19.89,"t":"2026-09-24T19:00:00Z","v":151329,"vw":19.922896},{"c":19.885,"h":19.94,"l":19.87,"n":2226,"o":19.94,"t":"2026-09-24T19:15:00Z","v":178820,"vw":19.904406},{"c":19.875,"h":19.925,"l":19.86,"n":2262,"o":19.885,"t":"2026-09-24T19:30:00Z","v":164070,"vw":19.892843},{"c":19.89,"h":19.94,"l":19.875,"n":5207,"o":19.88,"t":"2026-09-24T19:45:00Z","v":454130,"vw":19.906379},{"c":19.9,"h":19.9,"l":19.9,"n":54,"o":19.9,"t":"2026-09-24T20:00:00Z","v":667785,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-09-24T20:30:00Z","v":2381,"vw":19.9},{"c":19.95,"h":19.97,"l":19.95,"n":7,"o":19.97,"t":"2026-09-24T23:45:00Z","v":751,"vw":19.966599},{"c":19.9,"h":20.1325,"l":19.6146,"n":547,"o":19.8,"t":"2026-09-25T13:30:00Z","v":86806,"vw":19.892943},{"c":19.895,"h":19.97,"l":19.84,"n":936,"o":19.9,"t":"2026-09-25T13:45:00Z","v":50971,"vw":19.902684},{"c":19.89,"h":19.92,"l":19.79,"n":1406,"o":19.9,"t":"2026-09-25T14:00:00Z","v":134965,"vw":19.816134},{"c":19.76,"h":19.91,"l":19.74,"n":1644,"o":19.885,"t":"2026-09-25T14:15:00Z","v":185229,"vw":19.801545},{"c":19.78,"h":19.8,"l":19.7205,"n":1327,"o":19.765,"t":"2026-09-25T14:30:00Z","v":75892,"vw":19.767339},{"c":19.825,"h":19.84,"l":19.725,"n":1588,"o":19.78,"t":"2026-09-25T14:45:00Z","v":100996,"vw":19.782997},{"c":19.915,"h":19.92,"l":19.815,"n":912,"o":19.82,"t":"2026-09-25T15:00:00Z","v":47646,"vw":19.873167},{"c":19.96,"h":19.965,"l":19.87,"n":1009,"o":19.915,"t":"2026-09-25T15:15:00Z","v":59671,"vw":19.921561},{"c":19.945,"h":19.975,"l":19.89,"n":923,"o":19.965,"t":"2026-09-25T15:30:00Z","v":51654,"vw":19.923938},{"c":19.895,"h":19.955,"l":19.875,"n":985,"o":19.95,"t":"2026-09-25T15:45:00Z","v":55442,"vw":19.91481},{"c":19.91,"h":19.94,"l":19.875,"n":963,"o":19.895,"t":"2026-09-25T16:00:00Z","v":56501,"vw":19.907424},{"c":19.89,"h":19.905,"l":19.84,"n":843,"o":19.9,"t":"2026-09-25T16:15:00Z","v":46266,"vw":19.876561},{"c":19.855,"h":19.935,"l":19.835,"n":1088,"o":19.89,"t":"2026-09-25T16:30:00Z","v":63809,"vw":19.898453},{"c":19.845,"h":19.86,"l":19.815,"n":738,"o":19.855,"t":"2026-09-25T16:45:00Z","v":36709,"vw":19.839505},{"c":19.805,"h":19.855,"l":19.8,"n":684,"o":19.845,"t":"2026-09-25T17:00:00Z","v":41450,"vw":19.825655},{"c":19.775,"h":19.815,"l":19.76,"n":732,"o":19.81,"t":"2026-09-25T17:15:00Z","v":38462,"vw":19.789811},{"c":19.755,"h":19.78,"l":19.735,"n":958,"o":19.775,"t":"2026-09-25T17:30:00Z","v":57058,"vw":19.752208},{"c":19.765,"h":19.775,"l":19.725,"n":981,"o":19.755,"t":"2026-09-25T17:45:00Z","v":59217,"vw":19.74945},{"c":19.8,"h":19.8,"l":19.755,"n":809,"o":19.76,"t":"2026-09-25T18:00:00Z","v":45745,"vw":19.786368},{"c":19.835,"h":19.85,"l":19.79,"n":1091,"o":19.805,"t":"2026-09-25T18:15:00Z","v":64444,"vw":19.81337},{"c":19.78,"h":19.84,"l":19.76,"n":1068,"o":19.835,"t":"2026-09-25T18:30:00Z","v":61492,"vw":19.78875},{"c":19.815,"h":19.82,"l":19.765,"n":966,"o":19.785,"t":"2026-09-25T18:45:00Z","v":47811,"vw":19.78764},{"c":19.905,"h":19.905,"l":19.8,"n":1213,"o":19.815,"t":"2026-09-25T19:00:00Z","v":66873,"vw":19.84833},{"c":19.885,"h":19.92,"l":19.875,"n":1435,"o":19.91,"t":"2026-09-25T19:15:00Z","v":92774,"vw":19.895071},{"c":19.925,"h":19.925,"l":19.85,"n":1978,"o":19.885,"t":"2026-09-25T19:30:00Z","v":127956,"vw":19.882195},{"c":19.86,"h":19.955,"l":19.855,"n":5044,"o":19.93,"t":"2026-09-25T19:45:00Z","v":424181,"vw":19.90341},{"c":19.86,"h":19.86,"l":19.86,"n":47,"o":19.86,"t":"2026-09-25T20:00:00Z","v":626263,"vw":19.86},{"c":19.62,"h":19.65,"l":19.62,"n":3,"o":19.65,"t":"2026-09-25T20:30:00Z","v":500,"vw":19.629157},{"c":19.765,"h":19.97,"l":19.615,"n":548,"o":19.97,"t":"2026-09-28T13:30:00Z","v":64894,"vw":19.861953},{"c":19.68,"h":19.768,"l":19.635,"n":809,"o":19.715,"t":"2026-09-28T13:45:00Z","v":46007,"vw":19.679595},{"c":19.72,"h":19.75,"l":19.6,"n":1186,"o":19.68,"t":"2026-09-28T14:00:00Z","v":67857,"vw":19.674833},{"c":19.78,"h":19.78,"l":19.63,"n":937,"o":19.725,"t":"2026-09-28T14:15:00Z","v":58680,"vw":19.69321},{"c":19.8,"h":19.88,"l":19.775,"n":1126,"o":19.78,"t":"2026-09-28T14:30:00Z","v":83733,"vw":19.828357},{"c":19.765,"h":19.82,"l":19.74,"n":852,"o":19.805,"t":"2026-09-28T14:45:00Z","v":58003,"vw":19.779754},{"c":19.78,"h":19.84,"l":19.755,"n":968,"o":19.765,"t":"2026-09-28T15:00:00Z","v":61476,"vw":19.78933},{"c":19.81,"h":19.84,"l":19.78,"n":864,"o":19.785,"t":"2026-09-28T15:15:00Z","v":47871,"vw":19.81329},{"c":19.8,"h":19.865,"l":19.795,"n":947,"o":19.81,"t":"2026-09-28T15:30:00Z","v":51933,"vw":19.837884},{"c":19.745,"h":19.82,"l":19.745,"n":2076,"o":19.805,"t":"2026-09-28T15:45:00Z","v":315784,"vw":19.78701},{"c":19.71,"h":19.775,"l":19.69,"n":1182,"o":19.75,"t":"2026-09-28T16:00:00Z","v":193676,"vw":19.738655},{"c":19.695,"h":19.76,"l":19.64,"n":3152,"o":19.715,"t":"2026-09-28T16:15:00Z","v":274226,"vw":19.695548},{"c":19.72,"h":19.745,"l":19.67,"n":1204,"o":19.68,"t":"2026-09-28T16:30:00Z","v":71790,"vw":19.705676},{"c":19.675,"h":19.725,"l":19.65,"n":813,"o":19.725,"t":"2026-09-28T16:45:00Z","v":48821,"vw":19.685355},{"c":19.585,"h":19.68,"l":19.575,"n":1685,"o":19.68,"t":"2026-09-28T17:00:00Z","v":122385,"vw":19.637458},{"c":19.65,"h":19.66,"l":19.565,"n":1346,"o":19.585,"t":"2026-09-28T17:15:00Z","v":102121,"vw":19.613686},{"c":19.675,"h":19.68,"l":19.63,"n":859,"o":19.655,"t":"2026-09-28T17:30:00Z","v":54388,"vw":19.652298},{"c":19.68,"h":19.69,"l":19.64,"n":1020,"o":19.675,"t":"2026-09-28T17:45:00Z","v":76193,"vw":19.656943},{"c":19.685,"h":19.69,"l":19.64,"n":906,"o":19.68,"t":"2026-09-28T18:00:00Z","v":64685,"vw":19.667661},{"c":19.65,"h":19.685,"l":19.65,"n":767,"o":19.685,"t":"2026-09-28T18:15:00Z","v":45021,"vw":19.665117},{"c":19.63,"h":19.65,"l":19.61,"n":797,"o":19.65,"t":"2026-09-28T18:30:00Z","v":47106,"vw":19.626476},{"c":19.605,"h":19.625,"l":19.575,"n":1069,"o":19.62,"t":"2026-09-28T18:45:00Z","v":84043,"vw":19.601316},{"c":19.485,"h":19.605,"l":19.47,"n":1994,"o":19.6,"t":"2026-09-28T19:00:00Z","v":193580,"vw":19.540285},{"c":19.48,"h":19.485,"l":19.45,"n":1911,"o":19.48,"t":"2026-09-28T19:15:00Z","v":159244,"vw":19.468561},{"c":19.505,"h":19.515,"l":19.47,"n":2606,"o":19.485,"t":"2026-09-28T19:30:00Z","v":225518,"vw":19.491743},{"c":19.5,"h":19.525,"l":19.43,"n":5914,"o":19.505,"t":"2026-09-28T19:45:00Z","v":718603,"vw":19.484279},{"c":19.5,"h":19.5,"l":19.5,"n":41,"o":19.5,"t":"2026-09-28T20:00:00Z","v":706865,"vw":19.5},{"c":19.49,"h":19.49,"l":19.49,"n":3,"o":19.49,"t":"2026-09-29T12:45:00Z","v":1960,"vw":19.49},{"c":19.27,"h":19.27,"l":19.27,"n":3,"o":19.27,"t":"2026-09-29T13:15:00Z","v":400,"vw":19.27},{"c":19.09,"h":19.21,"l":18.88,"n":1368,"o":19.2,"t":"2026-09-29T13:30:00Z","v":232208,"vw":19.090783},{"c":19.09,"h":19.165,"l":19.015,"n":990,"o":19.105,"t":"2026-09-29T13:45:00Z","v":72280,"vw":19.08291},{"c":19.2095,"h":19.2095,"l":19.06,"n":1179,"o":19.085,"t":"2026-09-29T14:00:00Z","v":86530,"vw":19.14059},{"c":19.1,"h":19.21,"l":19.1,"n":1141,"o":19.205,"t":"2026-09-29T14:15:00Z","v":91427,"vw":19.172631},{"c":19.085,"h":19.13,"l":19.055,"n":1253,"o":19.095,"t":"2026-09-29T14:30:00Z","v":81703,"vw":19.08021},{"c":19.06,"h":19.115,"l":19.03,"n":1031,"o":19.085,"t":"2026-09-29T14:45:00Z","v":57549,"vw":19.061187},{"c":19.0286,"h":19.07,"l":18.995,"n":1321,"o":19.035,"t":"2026-09-29T15:00:00Z","v":122804,"vw":19.022146},{"c":19,"h":19.0269,"l":18.95,"n":944,"o":19.025,"t":"2026-09-29T15:15:00Z","v":59488,"vw":18.994121},{"c":19.005,"h":19.02,"l":18.945,"n":1283,"o":19,"t":"2026-09-29T15:30:00Z","v":114823,"vw":18.980626},{"c":19.045,"h":19.06,"l":18.975,"n":2173,"o":19.005,"t":"2026-09-29T15:45:00Z","v":192618,"vw":19.006955},{"c":19.075,"h":19.115,"l":19.045,"n":1058,"o":19.045,"t":"2026-09-29T16:00:00Z","v":145637,"vw":19.088317},{"c":19.14,"h":19.145,"l":19.065,"n":1132,"o":19.08,"t":"2026-09-29T16:15:00Z","v":98534,"vw":19.09259},{"c":19.135,"h":19.16,"l":19.105,"n":959,"o":19.14,"t":"2026-09-29T16:30:00Z","v":58085,"vw":19.129895},{"c":19.13,"h":19.135,"l":19.11,"n":642,"o":19.13,"t":"2026-09-29T16:45:00Z","v":36766,"vw":19.125878},{"c":19.115,"h":19.135,"l":19.05,"n":988,"o":19.135,"t":"2026-09-29T17:00:00Z","v":72920,"vw":19.086515},{"c":19.11,"h":19.13,"l":19.095,"n":720,"o":19.11,"t":"2026-09-29T17:15:00Z","v":40993,"vw":19.109136},{"c":19.12,"h":19.1351,"l":19.1,"n":820,"o":19.105,"t":"2026-09-29T17:30:00Z","v":39959,"vw":19.116631},{"c":19.15,"h":19.18,"l":19.12,"n":842,"o":19.13,"t":"2026-09-29T17:45:00Z","v":55582,"vw":19.154501},{"c":19.13,"h":19.215,"l":19.115,"n":1332,"o":19.145,"t":"2026-09-29T18:00:00Z","v":93109,"vw":19.146049},{"c":19.125,"h":19.165,"l":19.12,"n":863,"o":19.135,"t":"2026-09-29T18:15:00Z","v":45019,"vw":19.143848},{"c":19.085,"h":19.13,"l":19.08,"n":1160,"o":19.12,"t":"2026-09-29T18:30:00Z","v":86969,"vw":19.101709},{"c":19.06,"h":19.085,"l":19.005,"n":1053,"o":19.085,"t":"2026-09-29T18:45:00Z","v":80858,"vw":19.033808},{"c":19.125,"h":19.135,"l":19.045,"n":1416,"o":19.055,"t":"2026-09-29T19:00:00Z","v":117682,"vw":19.084386},{"c":19.17,"h":19.19,"l":19.125,"n":1944,"o":19.125,"t":"2026-09-29T19:15:00Z","v":173260,"vw":19.155698},{"c":19.075,"h":19.2,"l":19.045,"n":2333,"o":19.175,"t":"2026-09-29T19:30:00Z","v":153012,"vw":19.119445},{"c":18.99,"h":19.09,"l":18.95,"n":6910,"o":19.075,"t":"2026-09-29T19:45:00Z","v":605579,"vw":19.00248},{"c":18.98,"h":18.98,"l":18.98,"n":49,"o":18.98,"t":"2026-09-29T20:00:00Z","v":759284,"vw":18.98},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-09-29T20:30:00Z","v":492,"vw":18.98},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-09-30T08:45:00Z","v":101,"vw":18.95},{"c":19.2982,"h":19.2982,"l":19.2982,"n":2,"o":19.2982,"t":"2026-09-30T12:30:00Z","v":120,"vw":19.2982},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-09-30T13:15:00Z","v":300,"vw":18.91},{"c":18.725,"h":18.9,"l":18.66,"n":1205,"o":18.9,"t":"2026-09-30T13:30:00Z","v":133227,"vw":18.815194},{"c":18.73,"h":18.85,"l":18.7214,"n":949,"o":18.74,"t":"2026-09-30T13:45:00Z","v":56963,"vw":18.795047},{"c":18.71,"h":18.81,"l":18.69,"n":1292,"o":18.73,"t":"2026-09-30T14:00:00Z","v":87162,"vw":18.741776},{"c":18.686,"h":18.786,"l":18.67,"n":1830,"o":18.715,"t":"2026-09-30T14:15:00Z","v":214475,"vw":18.721731},{"c":18.53,"h":18.715,"l":18.525,"n":1401,"o":18.685,"t":"2026-09-30T14:30:00Z","v":168593,"vw":18.651063},{"c":18.64,"h":18.645,"l":18.52,"n":1116,"o":18.53,"t":"2026-09-30T14:45:00Z","v":71966,"vw":18.595312},{"c":18.67,"h":18.73,"l":18.635,"n":1887,"o":18.635,"t":"2026-09-30T15:00:00Z","v":271725,"vw":18.698455},{"c":18.78,"h":18.78,"l":18.665,"n":1666,"o":18.665,"t":"2026-09-30T15:15:00Z","v":164479,"vw":18.749475},{"c":18.78,"h":18.82,"l":18.75,"n":952,"o":18.795,"t":"2026-09-30T15:30:00Z","v":70042,"vw":18.777871},{"c":18.76,"h":18.825,"l":18.76,"n":734,"o":18.77,"t":"2026-09-30T15:45:00Z","v":49382,"vw":18.78569},{"c":18.79,"h":18.8,"l":18.755,"n":660,"o":18.765,"t":"2026-09-30T16:00:00Z","v":59185,"vw":18.768204},{"c":18.84,"h":18.85,"l":18.78,"n":710,"o":18.785,"t":"2026-09-30T16:15:00Z","v":44877,"vw":18.818544},{"c":18.81,"h":18.84,"l":18.8,"n":797,"o":18.835,"t":"2026-09-30T16:30:00Z","v":48595,"vw":18.816892},{"c":18.785,"h":18.815,"l":18.775,"n":609,"o":18.815,"t":"2026-09-30T16:45:00Z","v":33264,"vw":18.790979},{"c":18.755,"h":18.79,"l":18.75,"n":793,"o":18.78,"t":"2026-09-30T17:00:00Z","v":59718,"vw":18.771154},{"c":18.765,"h":18.775,"l":18.71,"n":1025,"o":18.75,"t":"2026-09-30T17:15:00Z","v":103790,"vw":18.726792},{"c":18.755,"h":18.77,"l":18.72,"n":708,"o":18.77,"t":"2026-09-30T17:30:00Z","v":52256,"vw":18.744464},{"c":18.765,"h":18.77,"l":18.71,"n":882,"o":18.755,"t":"2026-09-30T17:45:00Z","v":54925,"vw":18.744178},{"c":18.7599,"h":18.765,"l":18.71,"n":1002,"o":18.765,"t":"2026-09-30T18:00:00Z","v":68903,"vw":18.738068},{"c":18.72,"h":18.75,"l":18.71,"n":1116,"o":18.75,"t":"2026-09-30T18:15:00Z","v":74141,"vw":18.733165},{"c":18.755,"h":18.755,"l":18.71,"n":909,"o":18.72,"t":"2026-09-30T18:30:00Z","v":81827,"vw":18.73342},{"c":18.72,"h":18.765,"l":18.72,"n":935,"o":18.76,"t":"2026-09-30T18:45:00Z","v":74285,"vw":18.746398},{"c":18.755,"h":18.76,"l":18.7,"n":1223,"o":18.725,"t":"2026-09-30T19:00:00Z","v":87768,"vw":18.730434},{"c":18.745,"h":18.77,"l":18.735,"n":1300,"o":18.76,"t":"2026-09-30T19:15:00Z","v":84631,"vw":18.749311},{"c":18.755,"h":18.77,"l":18.72,"n":1873,"o":18.745,"t":"2026-09-30T19:30:00Z","v":166746,"vw":18.750228},{"c":18.74,"h":18.775,"l":18.695,"n":4935,"o":18.755,"t":"2026-09-30T19:45:00Z","v":479960,"vw":18.747399},{"c":18.73,"h":18.73,"l":18.73,"n":48,"o":18.73,"t":"2026-09-30T20:00:00Z","v":768207,"vw":18.73},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-09-30T20:30:00Z","v":700,"vw":18.73},{"c":18.73,"h":18.74,"l":18.73,"n":2,"o":18.74,"t":"2026-10-01T08:00:00Z","v":200,"vw":18.735},{"c":18.75,"h":18.75,"l":18.73,"n":6,"o":18.73,"t":"2026-10-01T10:15:00Z","v":204,"vw":18.74},{"c":18.505,"h":18.69,"l":18.5,"n":1162,"o":18.58,"t":"2026-10-01T13:30:00Z","v":145799,"vw":18.606349},{"c":18.685,"h":18.705,"l":18.4636,"n":963,"o":18.505,"t":"2026-10-01T13:45:00Z","v":57869,"vw":18.601296},{"c":18.725,"h":18.74,"l":18.555,"n":1517,"o":18.685,"t":"2026-10-01T14:00:00Z","v":127604,"vw":18.641246},{"c":18.75,"h":18.78,"l":18.695,"n":1135,"o":18.72,"t":"2026-10-01T14:15:00Z","v":67304,"vw":18.739025},{"c":18.78,"h":18.8,"l":18.7041,"n":1368,"o":18.75,"t":"2026-10-01T14:30:00Z","v":90840,"vw":18.749573},{"c":18.73,"h":18.83,"l":18.715,"n":1046,"o":18.78,"t":"2026-10-01T14:45:00Z","v":53830,"vw":18.768544},{"c":18.705,"h":18.74,"l":18.665,"n":1158,"o":18.72,"t":"2026-10-01T15:00:00Z","v":71648,"vw":18.703921},{"c":18.69,"h":18.75,"l":18.675,"n":1205,"o":18.705,"t":"2026-10-01T15:15:00Z","v":109639,"vw":18.704667},{"c":18.73,"h":18.735,"l":18.645,"n":1019,"o":18.685,"t":"2026-10-01T15:30:00Z","v":84466,"vw":18.688413},{"c":18.77,"h":18.775,"l":18.705,"n":937,"o":18.725,"t":"2026-10-01T15:45:00Z","v":95321,"vw":18.748883},{"c":18.785,"h":18.81,"l":18.755,"n":867,"o":18.77,"t":"2026-10-01T16:00:00Z","v":51457,"vw":18.775005},{"c":18.795,"h":18.815,"l":18.74,"n":2083,"o":18.785,"t":"2026-10-01T16:15:00Z","v":382553,"vw":18.774305},{"c":18.785,"h":18.815,"l":18.765,"n":1343,"o":18.795,"t":"2026-10-01T16:30:00Z","v":134557,"vw":18.796035},{"c":18.78,"h":18.8,"l":18.755,"n":795,"o":18.79,"t":"2026-10-01T16:45:00Z","v":52587,"vw":18.78195},{"c":18.71,"h":18.78,"l":18.695,"n":849,"o":18.77,"t":"2026-10-01T17:00:00Z","v":60201,"vw":18.737909},{"c":18.68,"h":18.72,"l":18.675,"n":1775,"o":18.71,"t":"2026-10-01T17:15:00Z","v":280121,"vw":18.699505},{"c":18.73,"h":18.76,"l":18.66,"n":1397,"o":18.68,"t":"2026-10-01T17:30:00Z","v":106955,"vw":18.715456},{"c":18.84,"h":18.855,"l":18.705,"n":1543,"o":18.73,"t":"2026-10-01T17:45:00Z","v":128776,"vw":18.735124},{"c":18.745,"h":18.83,"l":18.725,"n":1070,"o":18.83,"t":"2026-10-01T18:00:00Z","v":76091,"vw":18.766781},{"c":18.8115,"h":18.84,"l":18.73,"n":1166,"o":18.745,"t":"2026-10-01T18:15:00Z","v":80955,"vw":18.772098},{"c":18.815,"h":18.83,"l":18.785,"n":1197,"o":18.81,"t":"2026-10-01T18:30:00Z","v":67751,"vw":18.815475},{"c":18.805,"h":18.815,"l":18.78,"n":1131,"o":18.815,"t":"2026-10-01T18:45:00Z","v":70682,"vw":18.79884},{"c":18.9,"h":18.9,"l":18.785,"n":1415,"o":18.805,"t":"2026-10-01T19:00:00Z","v":106405,"vw":18.82365},{"c":18.875,"h":18.92,"l":18.87,"n":1297,"o":18.9,"t":"2026-10-01T19:15:00Z","v":90273,"vw":18.899735},{"c":18.905,"h":18.925,"l":18.875,"n":1528,"o":18.875,"t":"2026-10-01T19:30:00Z","v":123329,"vw":18.899473},{"c":18.91,"h":18.97,"l":18.87,"n":4210,"o":18.9,"t":"2026-10-01T19:45:00Z","v":425172,"vw":18.910849},{"c":18.91,"h":18.91,"l":18.91,"n":52,"o":18.91,"t":"2026-10-01T20:00:00Z","v":540747,"vw":18.91},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-02T12:15:00Z","v":200,"vw":18.91},{"c":18.83,"h":18.83,"l":18.7,"n":502,"o":18.73,"t":"2026-10-02T13:30:00Z","v":61046,"vw":18.755478},{"c":18.85,"h":18.875,"l":18.79,"n":647,"o":18.825,"t":"2026-10-02T13:45:00Z","v":30428,"vw":18.835473},{"c":18.83,"h":18.92,"l":18.826,"n":1163,"o":18.85,"t":"2026-10-02T14:00:00Z","v":68952,"vw":18.881081},{"c":18.935,"h":18.945,"l":18.82,"n":980,"o":18.84,"t":"2026-10-02T14:15:00Z","v":46677,"vw":18.872897},{"c":19.05,"h":19.05,"l":18.9,"n":1000,"o":18.935,"t":"2026-10-02T14:30:00Z","v":100173,"vw":18.979336},{"c":19.065,"h":19.125,"l":19.04,"n":1195,"o":19.05,"t":"2026-10-02T14:45:00Z","v":140530,"vw":19.090814},{"c":19.05,"h":19.076,"l":19.025,"n":1171,"o":19.06,"t":"2026-10-02T15:00:00Z","v":70908,"vw":19.056739},{"c":19.065,"h":19.065,"l":18.995,"n":1232,"o":19.05,"t":"2026-10-02T15:15:00Z","v":121506,"vw":19.039514},{"c":19.095,"h":19.135,"l":19.065,"n":760,"o":19.075,"t":"2026-10-02T15:30:00Z","v":36504,"vw":19.099599},{"c":19.135,"h":19.165,"l":19.095,"n":643,"o":19.095,"t":"2026-10-02T15:45:00Z","v":32913,"vw":19.137577},{"c":19.075,"h":19.135,"l":19.055,"n":724,"o":19.135,"t":"2026-10-02T16:00:00Z","v":36469,"vw":19.088794},{"c":19.095,"h":19.1,"l":19.05,"n":627,"o":19.075,"t":"2026-10-02T16:15:00Z","v":34876,"vw":19.07037},{"c":19.04,"h":19.1,"l":19.03,"n":669,"o":19.095,"t":"2026-10-02T16:30:00Z","v":34288,"vw":19.064295},{"c":19.05,"h":19.055,"l":19.025,"n":658,"o":19.045,"t":"2026-10-02T16:45:00Z","v":36350,"vw":19.040288},{"c":19.08,"h":19.09,"l":19.045,"n":730,"o":19.045,"t":"2026-10-02T17:00:00Z","v":52887,"vw":19.070374},{"c":19.085,"h":19.09,"l":19.065,"n":705,"o":19.085,"t":"2026-10-02T17:15:00Z","v":41050,"vw":19.078845},{"c":19.075,"h":19.09,"l":19.07,"n":661,"o":19.085,"t":"2026-10-02T17:30:00Z","v":30692,"vw":19.077835},{"c":19.036,"h":19.09,"l":19.005,"n":966,"o":19.08,"t":"2026-10-02T17:45:00Z","v":113536,"vw":19.040903},{"c":19.005,"h":19.05,"l":19,"n":860,"o":19.035,"t":"2026-10-02T18:00:00Z","v":65816,"vw":19.037521},{"c":18.975,"h":19.005,"l":18.96,"n":948,"o":19.005,"t":"2026-10-02T18:15:00Z","v":73578,"vw":18.97972},{"c":18.935,"h":18.975,"l":18.915,"n":1106,"o":18.975,"t":"2026-10-02T18:30:00Z","v":81152,"vw":18.943489},{"c":18.985,"h":18.985,"l":18.925,"n":1401,"o":18.93,"t":"2026-10-02T18:45:00Z","v":115582,"vw":18.956291},{"c":18.985,"h":19,"l":18.94,"n":1286,"o":18.985,"t":"2026-10-02T19:00:00Z","v":104542,"vw":18.969184},{"c":18.935,"h":18.99,"l":18.93,"n":1299,"o":18.98,"t":"2026-10-02T19:15:00Z","v":98329,"vw":18.962627},{"c":18.92,"h":18.95,"l":18.915,"n":1831,"o":18.94,"t":"2026-10-02T19:30:00Z","v":122314,"vw":18.929601},{"c":18.795,"h":18.915,"l":18.785,"n":5846,"o":18.91,"t":"2026-10-02T19:45:00Z","v":593211,"vw":18.817017},{"c":18.8,"h":18.8,"l":18.8,"n":40,"o":18.8,"t":"2026-10-02T20:00:00Z","v":782532,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-05T08:00:00Z","v":534,"vw":18.8},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-05T12:45:00Z","v":350,"vw":18.78},{"c":18.81,"h":19.07,"l":18.79,"n":979,"o":18.83,"t":"2026-10-05T13:30:00Z","v":128797,"vw":18.880975},{"c":19.06,"h":19.09,"l":18.79,"n":2516,"o":18.81,"t":"2026-10-05T13:45:00Z","v":306133,"vw":18.893357},{"c":19.27,"h":19.315,"l":19.06,"n":2372,"o":19.06,"t":"2026-10-05T14:00:00Z","v":563599,"vw":19.185448},{"c":19.35,"h":19.36,"l":19.2702,"n":1338,"o":19.2702,"t":"2026-10-05T14:15:00Z","v":100423,"vw":19.324369},{"c":19.415,"h":19.415,"l":19.32,"n":1254,"o":19.35,"t":"2026-10-05T14:30:00Z","v":73967,"vw":19.371426},{"c":19.53,"h":19.54,"l":19.405,"n":1544,"o":19.42,"t":"2026-10-05T14:45:00Z","v":99824,"vw":19.474956},{"c":19.575,"h":19.595,"l":19.5,"n":1075,"o":19.53,"t":"2026-10-05T15:00:00Z","v":61013,"vw":19.538501},{"c":19.535,"h":19.585,"l":19.535,"n":947,"o":19.57,"t":"2026-10-05T15:15:00Z","v":53099,"vw":19.559845},{"c":19.69,"h":19.69,"l":19.5315,"n":879,"o":19.535,"t":"2026-10-05T15:30:00Z","v":50711,"vw":19.611899},{"c":19.655,"h":19.68,"l":19.635,"n":950,"o":19.68,"t":"2026-10-05T15:45:00Z","v":53240,"vw":19.65112},{"c":19.695,"h":19.695,"l":19.62,"n":822,"o":19.655,"t":"2026-10-05T16:00:00Z","v":44421,"vw":19.654887},{"c":19.745,"h":19.755,"l":19.69,"n":890,"o":19.69,"t":"2026-10-05T16:15:00Z","v":45109,"vw":19.723483},{"c":19.7491,"h":19.76,"l":19.73,"n":900,"o":19.75,"t":"2026-10-05T16:30:00Z","v":42215,"vw":19.747612},{"c":19.685,"h":19.76,"l":19.685,"n":811,"o":19.745,"t":"2026-10-05T16:45:00Z","v":37978,"vw":19.72788},{"c":19.715,"h":19.715,"l":19.675,"n":705,"o":19.68,"t":"2026-10-05T17:00:00Z","v":31033,"vw":19.687603},{"c":19.62,"h":19.72,"l":19.62,"n":887,"o":19.715,"t":"2026-10-05T17:15:00Z","v":42414,"vw":19.667909},{"c":19.645,"h":19.67,"l":19.6,"n":929,"o":19.62,"t":"2026-10-05T17:30:00Z","v":70136,"vw":19.632272},{"c":19.74,"h":19.75,"l":19.635,"n":898,"o":19.64,"t":"2026-10-05T17:45:00Z","v":43071,"vw":19.694753},{"c":19.74,"h":19.755,"l":19.705,"n":1040,"o":19.74,"t":"2026-10-05T18:00:00Z","v":68623,"vw":19.734675},{"c":19.675,"h":19.76,"l":19.665,"n":957,"o":19.735,"t":"2026-10-05T18:15:00Z","v":66900,"vw":19.720219},{"c":19.62,"h":19.675,"l":19.6,"n":1014,"o":19.665,"t":"2026-10-05T18:30:00Z","v":60767,"vw":19.640007},{"c":19.565,"h":19.61,"l":19.565,"n":993,"o":19.61,"t":"2026-10-05T18:45:00Z","v":60036,"vw":19.581263},{"c":19.625,"h":19.635,"l":19.555,"n":1248,"o":19.565,"t":"2026-10-05T19:00:00Z","v":77663,"vw":19.601269},{"c":19.565,"h":19.645,"l":19.56,"n":1269,"o":19.62,"t":"2026-10-05T19:15:00Z","v":70200,"vw":19.612535},{"c":19.555,"h":19.565,"l":19.495,"n":2065,"o":19.565,"t":"2026-10-05T19:30:00Z","v":144721,"vw":19.526268},{"c":19.52,"h":19.555,"l":19.495,"n":5210,"o":19.555,"t":"2026-10-05T19:45:00Z","v":383435,"vw":19.521249},{"c":19.51,"h":19.51,"l":19.51,"n":50,"o":19.51,"t":"2026-10-05T20:00:00Z","v":1357913,"vw":19.51},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-10-05T20:30:00Z","v":159,"vw":19.53},{"c":19.22,"h":19.63,"l":19.22,"n":628,"o":19.6,"t":"2026-10-06T13:30:00Z","v":102040,"vw":19.445103},{"c":19.21,"h":19.26,"l":19.13,"n":886,"o":19.22,"t":"2026-10-06T13:45:00Z","v":55238,"vw":19.178955},{"c":19.4,"h":19.405,"l":19.21,"n":1193,"o":19.21,"t":"2026-10-06T14:00:00Z","v":79904,"vw":19.314683},{"c":19.37,"h":19.48,"l":19.36,"n":1046,"o":19.4,"t":"2026-10-06T14:15:00Z","v":58698,"vw":19.425674},{"c":19.285,"h":19.38,"l":19.285,"n":1120,"o":19.37,"t":"2026-10-06T14:30:00Z","v":72947,"vw":19.333163},{"c":19.275,"h":19.305,"l":19.26,"n":1076,"o":19.285,"t":"2026-10-06T14:45:00Z","v":66011,"vw":19.278708},{"c":19.305,"h":19.305,"l":19.22,"n":1132,"o":19.275,"t":"2026-10-06T15:00:00Z","v":64725,"vw":19.259683},{"c":19.31,"h":19.33,"l":19.3,"n":994,"o":19.305,"t":"2026-10-06T15:15:00Z","v":63156,"vw":19.31397},{"c":19.255,"h":19.31,"l":19.235,"n":1104,"o":19.31,"t":"2026-10-06T15:30:00Z","v":70166,"vw":19.265351},{"c":19.205,"h":19.25,"l":19.185,"n":1184,"o":19.25,"t":"2026-10-06T15:45:00Z","v":87217,"vw":19.210459},{"c":19.195,"h":19.23,"l":19.185,"n":914,"o":19.205,"t":"2026-10-06T16:00:00Z","v":63707,"vw":19.201885},{"c":19.255,"h":19.28,"l":19.19,"n":1151,"o":19.195,"t":"2026-10-06T16:15:00Z","v":107206,"vw":19.236173},{"c":19.265,"h":19.285,"l":19.235,"n":1207,"o":19.255,"t":"2026-10-06T16:30:00Z","v":74990,"vw":19.260596},{"c":19.245,"h":19.27,"l":19.24,"n":736,"o":19.265,"t":"2026-10-06T16:45:00Z","v":34130,"vw":19.25476},{"c":19.225,"h":19.25,"l":19.205,"n":962,"o":19.245,"t":"2026-10-06T17:00:00Z","v":62761,"vw":19.231118},{"c":19.222,"h":19.236,"l":19.2101,"n":750,"o":19.225,"t":"2026-10-06T17:15:00Z","v":36274,"vw":19.224787},{"c":19.1907,"h":19.225,"l":19.165,"n":1276,"o":19.22,"t":"2026-10-06T17:30:00Z","v":196959,"vw":19.201408},{"c":19.18,"h":19.2,"l":19.17,"n":779,"o":19.195,"t":"2026-10-06T17:45:00Z","v":36177,"vw":19.184284},{"c":19.175,"h":19.19,"l":19.165,"n":817,"o":19.18,"t":"2026-10-06T18:00:00Z","v":44649,"vw":19.177105},{"c":19.14,"h":19.18,"l":19.135,"n":999,"o":19.17,"t":"2026-10-06T18:15:00Z","v":59126,"vw":19.157544},{"c":19.145,"h":19.155,"l":19.115,"n":986,"o":19.15,"t":"2026-10-06T18:30:00Z","v":58472,"vw":19.133779},{"c":19.115,"h":19.155,"l":19.115,"n":905,"o":19.145,"t":"2026-10-06T18:45:00Z","v":43653,"vw":19.137631},{"c":19.13,"h":19.135,"l":19.1,"n":1098,"o":19.115,"t":"2026-10-06T19:00:00Z","v":64997,"vw":19.117661},{"c":19.13,"h":19.165,"l":19.13,"n":1499,"o":19.135,"t":"2026-10-06T19:15:00Z","v":92971,"vw":19.145576},{"c":19.115,"h":19.125,"l":19.08,"n":1915,"o":19.125,"t":"2026-10-06T19:30:00Z","v":126108,"vw":19.100578},{"c":19,"h":19.11,"l":19,"n":4580,"o":19.11,"t":"2026-10-06T19:45:00Z","v":359261,"vw":19.04915},{"c":19,"h":19,"l":19,"n":56,"o":19,"t":"2026-10-06T20:00:00Z","v":551460,"vw":19},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-06T20:15:00Z","v":100,"vw":19.07},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-06T20:30:00Z","v":1400,"vw":19},{"c":19.21,"h":19.21,"l":19.2045,"n":2,"o":19.2045,"t":"2026-10-07T12:45:00Z","v":200,"vw":19.20725},{"c":18.92,"h":19,"l":18.89,"n":383,"o":19,"t":"2026-10-07T13:30:00Z","v":55893,"vw":18.938809},{"c":18.79,"h":18.925,"l":18.765,"n":1330,"o":18.9149,"t":"2026-10-07T13:45:00Z","v":124846,"vw":18.8664},{"c":18.67,"h":18.81,"l":18.65,"n":2145,"o":18.8,"t":"2026-10-07T14:00:00Z","v":186246,"vw":18.737085},{"c":18.63,"h":18.715,"l":18.63,"n":747,"o":18.68,"t":"2026-10-07T14:15:00Z","v":43540,"vw":18.676832},{"c":18.57,"h":18.635,"l":18.495,"n":955,"o":18.635,"t":"2026-10-07T14:30:00Z","v":73159,"vw":18.566764},{"c":18.505,"h":18.66,"l":18.505,"n":1632,"o":18.56,"t":"2026-10-07T14:45:00Z","v":188457,"vw":18.57593},{"c":18.63,"h":18.64,"l":18.415,"n":2665,"o":18.5,"t":"2026-10-07T15:00:00Z","v":616528,"vw":18.501075},{"c":18.49,"h":18.625,"l":18.485,"n":933,"o":18.62,"t":"2026-10-07T15:15:00Z","v":59196,"vw":18.52628},{"c":18.55,"h":18.5677,"l":18.475,"n":1081,"o":18.48,"t":"2026-10-07T15:30:00Z","v":138377,"vw":18.516856},{"c":18.555,"h":18.6,"l":18.53,"n":1214,"o":18.54,"t":"2026-10-07T15:45:00Z","v":205473,"vw":18.575462},{"c":18.595,"h":18.6,"l":18.53,"n":1038,"o":18.55,"t":"2026-10-07T16:00:00Z","v":87618,"vw":18.555026},{"c":18.545,"h":18.61,"l":18.54,"n":1281,"o":18.6,"t":"2026-10-07T16:15:00Z","v":260519,"vw":18.563625},{"c":18.47,"h":18.55,"l":18.465,"n":785,"o":18.54,"t":"2026-10-07T16:30:00Z","v":57580,"vw":18.504039},{"c":18.54,"h":18.54,"l":18.455,"n":676,"o":18.47,"t":"2026-10-07T16:45:00Z","v":45126,"vw":18.491355},{"c":18.54,"h":18.56,"l":18.515,"n":818,"o":18.54,"t":"2026-10-07T17:00:00Z","v":54026,"vw":18.538554},{"c":18.51,"h":18.55,"l":18.51,"n":647,"o":18.5423,"t":"2026-10-07T17:15:00Z","v":35406,"vw":18.529771},{"c":18.49,"h":18.51,"l":18.485,"n":949,"o":18.5,"t":"2026-10-07T17:30:00Z","v":62678,"vw":18.49441},{"c":18.51,"h":18.51,"l":18.47,"n":1230,"o":18.48,"t":"2026-10-07T17:45:00Z","v":261161,"vw":18.494491},{"c":18.55,"h":18.55,"l":18.485,"n":1047,"o":18.51,"t":"2026-10-07T18:00:00Z","v":137138,"vw":18.520149},{"c":18.495,"h":18.58,"l":18.495,"n":649,"o":18.55,"t":"2026-10-07T18:15:00Z","v":45756,"vw":18.540921},{"c":18.545,"h":18.545,"l":18.4611,"n":840,"o":18.49,"t":"2026-10-07T18:30:00Z","v":68097,"vw":18.490987},{"c":18.58,"h":18.585,"l":18.54,"n":1021,"o":18.55,"t":"2026-10-07T18:45:00Z","v":65456,"vw":18.557333},{"c":18.66,"h":18.685,"l":18.575,"n":1594,"o":18.575,"t":"2026-10-07T19:00:00Z","v":125382,"vw":18.639021},{"c":18.695,"h":18.71,"l":18.645,"n":1365,"o":18.66,"t":"2026-10-07T19:15:00Z","v":94892,"vw":18.678193},{"c":18.685,"h":18.71,"l":18.655,"n":1851,"o":18.695,"t":"2026-10-07T19:30:00Z","v":104082,"vw":18.683677},{"c":18.62,"h":18.685,"l":18.58,"n":4269,"o":18.685,"t":"2026-10-07T19:45:00Z","v":424172,"vw":18.619661},{"c":18.62,"h":18.62,"l":18.62,"n":50,"o":18.62,"t":"2026-10-07T20:00:00Z","v":615409,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-07T20:30:00Z","v":1100,"vw":18.62},{"c":18.62,"h":18.65,"l":18.43,"n":4,"o":18.65,"t":"2026-10-08T08:00:00Z","v":2608,"vw":18.500169},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-08T11:45:00Z","v":101,"vw":18.8},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-08T12:00:00Z","v":500,"vw":18.81},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-08T13:15:00Z","v":199,"vw":19},{"c":18.86,"h":18.91,"l":18.65,"n":428,"o":18.82,"t":"2026-10-08T13:30:00Z","v":73126,"vw":18.814681},{"c":18.9,"h":18.965,"l":18.87,"n":495,"o":18.87,"t":"2026-10-08T13:45:00Z","v":46346,"vw":18.918638},{"c":18.855,"h":18.965,"l":18.84,"n":1258,"o":18.9,"t":"2026-10-08T14:00:00Z","v":183224,"vw":18.920867},{"c":18.91,"h":18.93,"l":18.855,"n":961,"o":18.865,"t":"2026-10-08T14:15:00Z","v":51513,"vw":18.894589},{"c":18.915,"h":18.935,"l":18.8325,"n":1060,"o":18.91,"t":"2026-10-08T14:30:00Z","v":55378,"vw":18.881619},{"c":18.905,"h":18.93,"l":18.89,"n":884,"o":18.915,"t":"2026-10-08T14:45:00Z","v":59638,"vw":18.91264},{"c":18.87,"h":18.92,"l":18.86,"n":884,"o":18.905,"t":"2026-10-08T15:00:00Z","v":52784,"vw":18.892},{"c":18.87,"h":18.885,"l":18.835,"n":725,"o":18.875,"t":"2026-10-08T15:15:00Z","v":33876,"vw":18.860291},{"c":18.905,"h":18.905,"l":18.875,"n":788,"o":18.875,"t":"2026-10-08T15:30:00Z","v":35947,"vw":18.890544},{"c":18.995,"h":19,"l":18.91,"n":921,"o":18.91,"t":"2026-10-08T15:45:00Z","v":60091,"vw":18.968878},{"c":18.965,"h":18.99,"l":18.965,"n":629,"o":18.99,"t":"2026-10-08T16:00:00Z","v":29501,"vw":18.978083},{"c":18.965,"h":19.015,"l":18.91,"n":1837,"o":18.965,"t":"2026-10-08T16:15:00Z","v":121120,"vw":18.965674},{"c":18.95,"h":18.975,"l":18.92,"n":934,"o":18.96,"t":"2026-10-08T16:30:00Z","v":61682,"vw":18.950688},{"c":18.995,"h":19,"l":18.89,"n":1048,"o":18.95,"t":"2026-10-08T16:45:00Z","v":65125,"vw":18.944784},{"c":19.025,"h":19.0401,"l":18.98,"n":1006,"o":18.995,"t":"2026-10-08T17:00:00Z","v":58624,"vw":19.005724},{"c":19.015,"h":19.035,"l":18.98,"n":949,"o":19.02,"t":"2026-10-08T17:15:00Z","v":48213,"vw":19.007632},{"c":19.035,"h":19.04,"l":18.97,"n":1067,"o":19.01,"t":"2026-10-08T17:30:00Z","v":66154,"vw":19.002679},{"c":18.985,"h":19.0468,"l":18.975,"n":1027,"o":19.035,"t":"2026-10-08T17:45:00Z","v":78560,"vw":18.995935},{"c":19.01,"h":19.05,"l":18.98,"n":890,"o":18.98,"t":"2026-10-08T18:00:00Z","v":45627,"vw":19.020862},{"c":18.965,"h":19.025,"l":18.965,"n":774,"o":19.015,"t":"2026-10-08T18:15:00Z","v":39733,"vw":19.001952},{"c":18.955,"h":18.985,"l":18.94,"n":1111,"o":18.96,"t":"2026-10-08T18:30:00Z","v":57990,"vw":18.961771},{"c":18.965,"h":18.975,"l":18.925,"n":997,"o":18.955,"t":"2026-10-08T18:45:00Z","v":64351,"vw":18.950005},{"c":19.015,"h":19.025,"l":18.96,"n":1024,"o":18.965,"t":"2026-10-08T19:00:00Z","v":58305,"vw":18.989722},{"c":18.975,"h":19.04,"l":18.97,"n":1672,"o":19.015,"t":"2026-10-08T19:15:00Z","v":127424,"vw":19.007315},{"c":18.925,"h":18.98,"l":18.92,"n":2227,"o":18.975,"t":"2026-10-08T19:30:00Z","v":150583,"vw":18.946886},{"c":18.995,"h":19.02,"l":18.915,"n":5436,"o":18.92,"t":"2026-10-08T19:45:00Z","v":456400,"vw":18.98169},{"c":18.99,"h":18.99,"l":18.99,"n":49,"o":18.99,"t":"2026-10-08T20:00:00Z","v":1403600,"vw":18.99},{"c":19.02,"h":19.02,"l":19.01,"n":2,"o":19.01,"t":"2026-10-09T08:00:00Z","v":1178,"vw":19.015093},{"c":19.01,"h":19.05,"l":19.01,"n":5,"o":19.05,"t":"2026-10-09T11:45:00Z","v":550,"vw":19.042},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-09T12:15:00Z","v":503,"vw":19.1},{"c":19.2,"h":19.2,"l":19.15,"n":5,"o":19.16,"t":"2026-10-09T12:30:00Z","v":1923,"vw":19.169771},{"c":19.05,"h":19.095,"l":18.92,"n":437,"o":19.05,"t":"2026-10-09T13:30:00Z","v":38828,"vw":19.04097},{"c":18.985,"h":19.04,"l":18.935,"n":538,"o":19.04,"t":"2026-10-09T13:45:00Z","v":26120,"vw":18.986327},{"c":18.975,"h":19.025,"l":18.945,"n":846,"o":18.99,"t":"2026-10-09T14:00:00Z","v":50179,"vw":18.981761},{"c":18.985,"h":19.005,"l":18.95,"n":732,"o":18.975,"t":"2026-10-09T14:15:00Z","v":36316,"vw":18.987938},{"c":18.985,"h":19.03,"l":18.97,"n":997,"o":18.985,"t":"2026-10-09T14:30:00Z","v":61093,"vw":19.001876},{"c":19.01,"h":19.055,"l":18.98,"n":831,"o":18.99,"t":"2026-10-09T14:45:00Z","v":44273,"vw":19.016863},{"c":19.05,"h":19.05,"l":18.985,"n":1023,"o":19.01,"t":"2026-10-09T15:00:00Z","v":62456,"vw":19.011826},{"c":19.055,"h":19.065,"l":19.04,"n":710,"o":19.06,"t":"2026-10-09T15:15:00Z","v":34242,"vw":19.050897},{"c":19.015,"h":19.065,"l":19.01,"n":682,"o":19.055,"t":"2026-10-09T15:30:00Z","v":45918,"vw":19.031655},{"c":19.04,"h":19.04,"l":18.995,"n":699,"o":19.005,"t":"2026-10-09T15:45:00Z","v":26293,"vw":19.016999},{"c":18.995,"h":19.035,"l":18.98,"n":566,"o":19.035,"t":"2026-10-09T16:00:00Z","v":25683,"vw":19.006834},{"c":18.9351,"h":18.995,"l":18.925,"n":716,"o":18.99,"t":"2026-10-09T16:15:00Z","v":41555,"vw":18.951023},{"c":18.915,"h":18.945,"l":18.91,"n":597,"o":18.935,"t":"2026-10-09T16:30:00Z","v":22033,"vw":18.931459},{"c":18.93,"h":18.94,"l":18.915,"n":586,"o":18.915,"t":"2026-10-09T16:45:00Z","v":30079,"vw":18.92606},{"c":18.92,"h":18.9377,"l":18.9,"n":677,"o":18.925,"t":"2026-10-09T17:00:00Z","v":42617,"vw":18.922246},{"c":18.91,"h":18.915,"l":18.895,"n":620,"o":18.915,"t":"2026-10-09T17:15:00Z","v":32338,"vw":18.904921},{"c":18.94,"h":18.94,"l":18.91,"n":534,"o":18.91,"t":"2026-10-09T17:30:00Z","v":25455,"vw":18.921785},{"c":18.99,"h":18.995,"l":18.935,"n":682,"o":18.945,"t":"2026-10-09T17:45:00Z","v":35321,"vw":18.972513},{"c":18.965,"h":19,"l":18.965,"n":729,"o":18.985,"t":"2026-10-09T18:00:00Z","v":51572,"vw":18.983111},{"c":18.96,"h":18.97,"l":18.945,"n":727,"o":18.96,"t":"2026-10-09T18:15:00Z","v":33434,"vw":18.958195},{"c":18.96,"h":18.97,"l":18.94,"n":696,"o":18.96,"t":"2026-10-09T18:30:00Z","v":39235,"vw":18.960653},{"c":19.005,"h":19.015,"l":18.912,"n":1170,"o":18.965,"t":"2026-10-09T18:45:00Z","v":79244,"vw":18.960886},{"c":19.045,"h":19.055,"l":19.005,"n":1044,"o":19.005,"t":"2026-10-09T19:00:00Z","v":58455,"vw":19.031206},{"c":19.025,"h":19.045,"l":18.995,"n":1092,"o":19.045,"t":"2026-10-09T19:15:00Z","v":77030,"vw":19.01619},{"c":18.995,"h":19.04,"l":18.99,"n":1259,"o":19.025,"t":"2026-10-09T19:30:00Z","v":71078,"vw":19.010205},{"c":18.97,"h":19.005,"l":18.94,"n":3959,"o":18.99,"t":"2026-10-09T19:45:00Z","v":326842,"vw":18.968447},{"c":18.97,"h":18.97,"l":18.96,"n":38,"o":18.96,"t":"2026-10-09T20:00:00Z","v":505017,"vw":18.969992},{"c":18.9403,"h":18.9403,"l":18.9403,"n":1,"o":18.9403,"t":"2026-10-09T21:45:00Z","v":1415,"vw":18.9403},{"c":19.04,"h":19.22,"l":19.04,"n":398,"o":19.2,"t":"2026-10-12T13:30:00Z","v":45645,"vw":19.154514},{"c":19.07,"h":19.15,"l":19.04,"n":385,"o":19.04,"t":"2026-10-12T13:45:00Z","v":17442,"vw":19.095281},{"c":18.97,"h":19.12,"l":18.915,"n":1414,"o":19.07,"t":"2026-10-12T14:00:00Z","v":141161,"vw":19.058026},{"c":18.92,"h":19,"l":18.89,"n":876,"o":18.955,"t":"2026-10-12T14:15:00Z","v":49581,"vw":18.946723},{"c":18.855,"h":18.93,"l":18.855,"n":801,"o":18.915,"t":"2026-10-12T14:30:00Z","v":41737,"vw":18.882621},{"c":18.885,"h":18.905,"l":18.84,"n":1170,"o":18.85,"t":"2026-10-12T14:45:00Z","v":76563,"vw":18.872542},{"c":18.915,"h":18.925,"l":18.8808,"n":813,"o":18.885,"t":"2026-10-12T15:00:00Z","v":44861,"vw":18.900746},{"c":18.94,"h":18.955,"l":18.91,"n":748,"o":18.915,"t":"2026-10-12T15:15:00Z","v":37564,"vw":18.933516},{"c":18.965,"h":18.975,"l":18.935,"n":590,"o":18.935,"t":"2026-10-12T15:30:00Z","v":26070,"vw":18.954346},{"c":18.98,"h":18.99,"l":18.935,"n":674,"o":18.96,"t":"2026-10-12T15:45:00Z","v":29085,"vw":18.96783},{"c":18.975,"h":18.98,"l":18.95,"n":536,"o":18.975,"t":"2026-10-12T16:00:00Z","v":23093,"vw":18.963727},{"c":18.99,"h":19.005,"l":18.9601,"n":636,"o":18.98,"t":"2026-10-12T16:15:00Z","v":34736,"vw":18.984022},{"c":18.99,"h":19.025,"l":18.985,"n":542,"o":18.985,"t":"2026-10-12T16:30:00Z","v":31821,"vw":19.009013},{"c":18.98,"h":18.99,"l":18.955,"n":686,"o":18.99,"t":"2026-10-12T16:45:00Z","v":39345,"vw":18.972489},{"c":19.025,"h":19.05,"l":18.965,"n":711,"o":18.98,"t":"2026-10-12T17:00:00Z","v":40373,"vw":19.006803},{"c":18.965,"h":19.02,"l":18.955,"n":838,"o":19.02,"t":"2026-10-12T17:15:00Z","v":49057,"vw":18.988382},{"c":18.965,"h":19,"l":18.9525,"n":682,"o":18.96,"t":"2026-10-12T17:30:00Z","v":41077,"vw":18.976487},{"c":19.01,"h":19.01,"l":18.96,"n":703,"o":18.965,"t":"2026-10-12T17:45:00Z","v":40276,"vw":18.974702},{"c":18.975,"h":19.025,"l":18.9701,"n":1011,"o":19.005,"t":"2026-10-12T18:00:00Z","v":55150,"vw":19.005494},{"c":18.965,"h":18.995,"l":18.965,"n":806,"o":18.975,"t":"2026-10-12T18:15:00Z","v":46550,"vw":18.976168},{"c":18.92,"h":18.975,"l":18.91,"n":1012,"o":18.965,"t":"2026-10-12T18:30:00Z","v":60809,"vw":18.938664},{"c":18.895,"h":18.9292,"l":18.88,"n":890,"o":18.915,"t":"2026-10-12T18:45:00Z","v":55442,"vw":18.901151},{"c":18.935,"h":18.96,"l":18.9,"n":1651,"o":18.9,"t":"2026-10-12T19:00:00Z","v":204815,"vw":18.939346},{"c":18.885,"h":18.935,"l":18.88,"n":1347,"o":18.935,"t":"2026-10-12T19:15:00Z","v":74405,"vw":18.902931},{"c":18.815,"h":18.909,"l":18.8,"n":2289,"o":18.89,"t":"2026-10-12T19:30:00Z","v":176120,"vw":18.834465},{"c":18.885,"h":18.895,"l":18.815,"n":7715,"o":18.815,"t":"2026-10-12T19:45:00Z","v":899860,"vw":18.844524},{"c":18.89,"h":18.89,"l":18.89,"n":53,"o":18.89,"t":"2026-10-12T20:00:00Z","v":741232,"vw":18.89},{"c":18.89,"h":18.89,"l":18.89,"n":5,"o":18.89,"t":"2026-10-12T20:30:00Z","v":251,"vw":18.89},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-13T11:15:00Z","v":217,"vw":19.09},{"c":19.135,"h":19.16,"l":18.9,"n":467,"o":18.99,"t":"2026-10-13T13:30:00Z","v":49000,"vw":19.008739},{"c":18.92,"h":19.185,"l":18.915,"n":753,"o":19.13,"t":"2026-10-13T13:45:00Z","v":65700,"vw":19.03131},{"c":18.915,"h":18.95,"l":18.895,"n":877,"o":18.93,"t":"2026-10-13T14:00:00Z","v":47994,"vw":18.926141},{"c":18.9099,"h":18.935,"l":18.87,"n":565,"o":18.905,"t":"2026-10-13T14:15:00Z","v":29663,"vw":18.907478},{"c":18.9,"h":18.935,"l":18.865,"n":735,"o":18.9,"t":"2026-10-13T14:30:00Z","v":41088,"vw":18.901837},{"c":18.905,"h":18.96,"l":18.895,"n":648,"o":18.915,"t":"2026-10-13T14:45:00Z","v":23919,"vw":18.924866},{"c":18.875,"h":18.915,"l":18.875,"n":585,"o":18.89,"t":"2026-10-13T15:00:00Z","v":22325,"vw":18.894279},{"c":18.755,"h":18.8758,"l":18.745,"n":965,"o":18.87,"t":"2026-10-13T15:15:00Z","v":53819,"vw":18.800208},{"c":18.765,"h":18.8,"l":18.745,"n":1100,"o":18.76,"t":"2026-10-13T15:30:00Z","v":94887,"vw":18.764095},{"c":18.84,"h":18.845,"l":18.76,"n":1085,"o":18.765,"t":"2026-10-13T15:45:00Z","v":73142,"vw":18.81037},{"c":18.875,"h":18.875,"l":18.83,"n":758,"o":18.845,"t":"2026-10-13T16:00:00Z","v":37294,"vw":18.85212},{"c":18.82,"h":18.875,"l":18.81,"n":911,"o":18.87,"t":"2026-10-13T16:15:00Z","v":47836,"vw":18.842788},{"c":18.845,"h":18.855,"l":18.8101,"n":730,"o":18.8299,"t":"2026-10-13T16:30:00Z","v":40061,"vw":18.833127},{"c":18.895,"h":18.9,"l":18.845,"n":799,"o":18.845,"t":"2026-10-13T16:45:00Z","v":35069,"vw":18.863541},{"c":18.88,"h":18.91,"l":18.87,"n":835,"o":18.89,"t":"2026-10-13T17:00:00Z","v":40875,"vw":18.886721},{"c":18.9001,"h":18.91,"l":18.865,"n":810,"o":18.89,"t":"2026-10-13T17:15:00Z","v":44395,"vw":18.88921},{"c":18.935,"h":18.935,"l":18.9,"n":849,"o":18.9,"t":"2026-10-13T17:30:00Z","v":41318,"vw":18.923867},{"c":18.985,"h":18.989,"l":18.939,"n":1129,"o":18.94,"t":"2026-10-13T17:45:00Z","v":50600,"vw":18.959414},{"c":19,"h":19.04,"l":18.97,"n":925,"o":18.985,"t":"2026-10-13T18:00:00Z","v":34968,"vw":19.001711},{"c":18.98,"h":19.015,"l":18.975,"n":1090,"o":19,"t":"2026-10-13T18:15:00Z","v":65343,"vw":18.994457},{"c":19.015,"h":19.025,"l":18.965,"n":1183,"o":18.97,"t":"2026-10-13T18:30:00Z","v":59167,"vw":18.991298},{"c":19.025,"h":19.03,"l":18.99,"n":1135,"o":19.015,"t":"2026-10-13T18:45:00Z","v":47508,"vw":19.009185},{"c":19.025,"h":19.045,"l":19.0201,"n":1141,"o":19.025,"t":"2026-10-13T19:00:00Z","v":78220,"vw":19.029519},{"c":18.98,"h":19.03,"l":18.98,"n":1256,"o":19.03,"t":"2026-10-13T19:15:00Z","v":81384,"vw":19.005835},{"c":18.965,"h":18.985,"l":18.92,"n":2058,"o":18.98,"t":"2026-10-13T19:30:00Z","v":176814,"vw":18.948408},{"c":18.955,"h":19.015,"l":18.95,"n":4889,"o":18.965,"t":"2026-10-13T19:45:00Z","v":488314,"vw":18.979417},{"c":18.96,"h":18.96,"l":18.96,"n":32,"o":18.96,"t":"2026-10-13T20:00:00Z","v":539168,"vw":18.96},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-14T11:00:00Z","v":200,"vw":19.2},{"c":19.0821,"h":19.0821,"l":19.0821,"n":2,"o":19.0821,"t":"2026-10-14T12:15:00Z","v":106,"vw":19.0821},{"c":18.89,"h":19.14,"l":18.86,"n":597,"o":19,"t":"2026-10-14T13:30:00Z","v":74448,"vw":19.029312},{"c":18.84,"h":18.89,"l":18.82,"n":518,"o":18.89,"t":"2026-10-14T13:45:00Z","v":32068,"vw":18.860048},{"c":18.865,"h":18.885,"l":18.79,"n":1332,"o":18.85,"t":"2026-10-14T14:00:00Z","v":131280,"vw":18.845308},{"c":18.96,"h":19,"l":18.86,"n":1261,"o":18.865,"t":"2026-10-14T14:15:00Z","v":143006,"vw":18.956329},{"c":18.92,"h":18.995,"l":18.87,"n":1386,"o":18.96,"t":"2026-10-14T14:30:00Z","v":136759,"vw":18.940012},{"c":18.875,"h":18.955,"l":18.87,"n":969,"o":18.91,"t":"2026-10-14T14:45:00Z","v":61496,"vw":18.922318},{"c":18.88,"h":18.895,"l":18.86,"n":879,"o":18.875,"t":"2026-10-14T15:00:00Z","v":49945,"vw":18.879563},{"c":18.76,"h":18.875,"l":18.75,"n":864,"o":18.875,"t":"2026-10-14T15:15:00Z","v":74622,"vw":18.825229},{"c":18.78,"h":18.815,"l":18.73,"n":1466,"o":18.76,"t":"2026-10-14T15:30:00Z","v":313831,"vw":18.764764},{"c":18.805,"h":18.815,"l":18.73,"n":763,"o":18.77,"t":"2026-10-14T15:45:00Z","v":48145,"vw":18.78216},{"c":18.645,"h":18.805,"l":18.63,"n":1142,"o":18.805,"t":"2026-10-14T16:00:00Z","v":202131,"vw":18.699601},{"c":18.72,"h":18.75,"l":18.64,"n":1930,"o":18.645,"t":"2026-10-14T16:15:00Z","v":409803,"vw":18.682085},{"c":18.765,"h":18.7751,"l":18.7,"n":1278,"o":18.725,"t":"2026-10-14T16:30:00Z","v":203080,"vw":18.734764},{"c":18.81,"h":18.825,"l":18.745,"n":935,"o":18.765,"t":"2026-10-14T16:45:00Z","v":219373,"vw":18.770488},{"c":18.715,"h":18.805,"l":18.66,"n":1688,"o":18.805,"t":"2026-10-14T17:00:00Z","v":257719,"vw":18.724509},{"c":18.715,"h":18.73,"l":18.66,"n":1282,"o":18.715,"t":"2026-10-14T17:15:00Z","v":86575,"vw":18.696949},{"c":18.645,"h":18.73,"l":18.615,"n":1681,"o":18.715,"t":"2026-10-14T17:30:00Z","v":127322,"vw":18.679116},{"c":18.645,"h":18.66,"l":18.6,"n":1091,"o":18.64,"t":"2026-10-14T17:45:00Z","v":84278,"vw":18.631947},{"c":18.655,"h":18.675,"l":18.605,"n":1466,"o":18.65,"t":"2026-10-14T18:00:00Z","v":126196,"vw":18.636466},{"c":18.71,"h":18.715,"l":18.65,"n":1160,"o":18.66,"t":"2026-10-14T18:15:00Z","v":98925,"vw":18.691798},{"c":18.74,"h":18.755,"l":18.68,"n":1210,"o":18.705,"t":"2026-10-14T18:30:00Z","v":104960,"vw":18.71077},{"c":18.785,"h":18.79,"l":18.695,"n":2276,"o":18.735,"t":"2026-10-14T18:45:00Z","v":319863,"vw":18.721606},{"c":18.775,"h":18.7958,"l":18.74,"n":1326,"o":18.785,"t":"2026-10-14T19:00:00Z","v":122534,"vw":18.773595},{"c":18.785,"h":18.805,"l":18.76,"n":1257,"o":18.7799,"t":"2026-10-14T19:15:00Z","v":109309,"vw":18.7818},{"c":18.8,"h":18.805,"l":18.75,"n":1877,"o":18.785,"t":"2026-10-14T19:30:00Z","v":158983,"vw":18.780369},{"c":18.75,"h":18.805,"l":18.71,"n":4764,"o":18.8,"t":"2026-10-14T19:45:00Z","v":467615,"vw":18.749277},{"c":18.75,"h":18.75,"l":18.75,"n":43,"o":18.75,"t":"2026-10-14T20:00:00Z","v":533675,"vw":18.75},{"c":18.575,"h":18.78,"l":18.355,"n":837,"o":18.72,"t":"2026-10-15T13:30:00Z","v":113387,"vw":18.541375},{"c":18.39,"h":18.57,"l":18.24,"n":1047,"o":18.57,"t":"2026-10-15T13:45:00Z","v":122588,"vw":18.370153},{"c":18.43,"h":18.505,"l":18.345,"n":2862,"o":18.39,"t":"2026-10-15T14:00:00Z","v":434449,"vw":18.426562},{"c":18.505,"h":18.515,"l":18.415,"n":1497,"o":18.425,"t":"2026-10-15T14:15:00Z","v":144969,"vw":18.461956},{"c":18.595,"h":18.595,"l":18.465,"n":1770,"o":18.5,"t":"2026-10-15T14:30:00Z","v":123626,"vw":18.531485},{"c":18.65,"h":18.675,"l":18.57,"n":1221,"o":18.595,"t":"2026-10-15T14:45:00Z","v":67653,"vw":18.636471},{"c":18.63,"h":18.69,"l":18.6,"n":1326,"o":18.65,"t":"2026-10-15T15:00:00Z","v":95580,"vw":18.650026},{"c":18.645,"h":18.6599,"l":18.615,"n":1302,"o":18.63,"t":"2026-10-15T15:15:00Z","v":97558,"vw":18.636687},{"c":18.555,"h":18.645,"l":18.495,"n":1780,"o":18.645,"t":"2026-10-15T15:30:00Z","v":156432,"vw":18.545088},{"c":18.555,"h":18.595,"l":18.515,"n":1015,"o":18.555,"t":"2026-10-15T15:45:00Z","v":55034,"vw":18.560934},{"c":18.54,"h":18.585,"l":18.535,"n":1085,"o":18.56,"t":"2026-10-15T16:00:00Z","v":68546,"vw":18.557464},{"c":18.49,"h":18.555,"l":18.475,"n":1201,"o":18.54,"t":"2026-10-15T16:15:00Z","v":75770,"vw":18.502581},{"c":18.475,"h":18.5,"l":18.47,"n":1025,"o":18.49,"t":"2026-10-15T16:30:00Z","v":57966,"vw":18.485995},{"c":18.455,"h":18.485,"l":18.42,"n":1077,"o":18.48,"t":"2026-10-15T16:45:00Z","v":46824,"vw":18.455206},{"c":18.525,"h":18.535,"l":18.45,"n":793,"o":18.45,"t":"2026-10-15T17:00:00Z","v":47334,"vw":18.498279},{"c":18.565,"h":18.575,"l":18.515,"n":916,"o":18.525,"t":"2026-10-15T17:15:00Z","v":77992,"vw":18.546033},{"c":18.63,"h":18.66,"l":18.55,"n":1639,"o":18.56,"t":"2026-10-15T17:30:00Z","v":172045,"vw":18.587304},{"c":18.67,"h":18.67,"l":18.575,"n":1036,"o":18.635,"t":"2026-10-15T17:45:00Z","v":78463,"vw":18.623164},{"c":18.695,"h":18.755,"l":18.665,"n":1223,"o":18.665,"t":"2026-10-15T18:00:00Z","v":102838,"vw":18.707572},{"c":18.68,"h":18.695,"l":18.615,"n":1293,"o":18.69,"t":"2026-10-15T18:15:00Z","v":140238,"vw":18.654881},{"c":18.645,"h":18.68,"l":18.62,"n":950,"o":18.675,"t":"2026-10-15T18:30:00Z","v":71963,"vw":18.645894},{"c":18.625,"h":18.675,"l":18.615,"n":988,"o":18.645,"t":"2026-10-15T18:45:00Z","v":54092,"vw":18.64732},{"c":18.655,"h":18.655,"l":18.605,"n":1201,"o":18.62,"t":"2026-10-15T19:00:00Z","v":68373,"vw":18.627945},{"c":18.66,"h":18.7,"l":18.6401,"n":1819,"o":18.655,"t":"2026-10-15T19:15:00Z","v":123801,"vw":18.666328},{"c":18.63,"h":18.68,"l":18.61,"n":2474,"o":18.655,"t":"2026-10-15T19:30:00Z","v":234015,"vw":18.645599},{"c":18.63,"h":18.68,"l":18.625,"n":5937,"o":18.635,"t":"2026-10-15T19:45:00Z","v":651352,"vw":18.646768},{"c":18.64,"h":18.64,"l":18.64,"n":28,"o":18.64,"t":"2026-10-15T20:00:00Z","v":537102,"vw":18.64},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-15T23:30:00Z","v":151,"vw":18.53},{"c":18.98,"h":18.98,"l":18.75,"n":518,"o":18.8,"t":"2026-10-16T13:30:00Z","v":59604,"vw":18.838479},{"c":18.94,"h":19.05,"l":18.93,"n":702,"o":19,"t":"2026-10-16T13:45:00Z","v":46465,"vw":18.980358},{"c":18.95,"h":19.045,"l":18.94,"n":2551,"o":18.95,"t":"2026-10-16T14:00:00Z","v":203102,"vw":18.997892},{"c":18.99,"h":19,"l":18.94,"n":762,"o":18.96,"t":"2026-10-16T14:15:00Z","v":37353,"vw":18.974566},{"c":18.97,"h":19.015,"l":18.945,"n":628,"o":18.99,"t":"2026-10-16T14:30:00Z","v":34337,"vw":18.981448},{"c":19.005,"h":19.015,"l":18.965,"n":781,"o":18.965,"t":"2026-10-16T14:45:00Z","v":38264,"vw":18.995408},{"c":18.845,"h":19.0039,"l":18.845,"n":907,"o":19,"t":"2026-10-16T15:00:00Z","v":50369,"vw":18.952552},{"c":18.81,"h":18.875,"l":18.8,"n":744,"o":18.845,"t":"2026-10-16T15:15:00Z","v":33718,"vw":18.843118},{"c":18.835,"h":18.845,"l":18.81,"n":646,"o":18.81,"t":"2026-10-16T15:30:00Z","v":30358,"vw":18.82589},{"c":18.895,"h":18.935,"l":18.825,"n":914,"o":18.84,"t":"2026-10-16T15:45:00Z","v":78478,"vw":18.903986},{"c":18.9,"h":18.915,"l":18.865,"n":823,"o":18.895,"t":"2026-10-16T16:00:00Z","v":45204,"vw":18.893084},{"c":18.955,"h":18.97,"l":18.885,"n":892,"o":18.905,"t":"2026-10-16T16:15:00Z","v":47409,"vw":18.925605},{"c":18.91,"h":18.96,"l":18.87,"n":2003,"o":18.955,"t":"2026-10-16T16:30:00Z","v":180393,"vw":18.898211},{"c":18.925,"h":18.925,"l":18.89,"n":716,"o":18.905,"t":"2026-10-16T16:45:00Z","v":45039,"vw":18.906042},{"c":18.86,"h":18.925,"l":18.8442,"n":845,"o":18.925,"t":"2026-10-16T17:00:00Z","v":46450,"vw":18.874954},{"c":18.92,"h":18.925,"l":18.8325,"n":872,"o":18.86,"t":"2026-10-16T17:15:00Z","v":43399,"vw":18.872659},{"c":18.925,"h":18.95,"l":18.905,"n":873,"o":18.915,"t":"2026-10-16T17:30:00Z","v":50597,"vw":18.920284},{"c":18.855,"h":18.945,"l":18.85,"n":794,"o":18.925,"t":"2026-10-16T17:45:00Z","v":38260,"vw":18.8924},{"c":18.865,"h":18.87,"l":18.82,"n":1003,"o":18.855,"t":"2026-10-16T18:00:00Z","v":56498,"vw":18.846008},{"c":18.86,"h":18.87,"l":18.82,"n":795,"o":18.865,"t":"2026-10-16T18:15:00Z","v":45618,"vw":18.843018},{"c":18.92,"h":18.93,"l":18.85,"n":835,"o":18.855,"t":"2026-10-16T18:30:00Z","v":56290,"vw":18.889759},{"c":18.935,"h":18.97,"l":18.89,"n":1331,"o":18.915,"t":"2026-10-16T18:45:00Z","v":70700,"vw":18.925304},{"c":18.89,"h":18.935,"l":18.875,"n":1100,"o":18.93,"t":"2026-10-16T19:00:00Z","v":63289,"vw":18.902368},{"c":18.885,"h":18.91,"l":18.87,"n":1391,"o":18.895,"t":"2026-10-16T19:15:00Z","v":108822,"vw":18.88617},{"c":18.885,"h":18.91,"l":18.87,"n":1763,"o":18.89,"t":"2026-10-16T19:30:00Z","v":119127,"vw":18.890292},{"c":18.93,"h":18.94,"l":18.86,"n":5354,"o":18.89,"t":"2026-10-16T19:45:00Z","v":543937,"vw":18.897067},{"c":18.93,"h":18.93,"l":18.93,"n":43,"o":18.93,"t":"2026-10-16T20:00:00Z","v":866616,"vw":18.93},{"c":18.6668,"h":18.6668,"l":18.6668,"n":1,"o":18.6668,"t":"2026-10-16T23:45:00Z","v":239,"vw":18.6668},{"c":18.84,"h":18.95,"l":18.76,"n":568,"o":18.89,"t":"2026-10-19T13:30:00Z","v":70920,"vw":18.84763},{"c":18.75,"h":18.845,"l":18.725,"n":504,"o":18.845,"t":"2026-10-19T13:45:00Z","v":30257,"vw":18.786259},{"c":18.67,"h":18.8,"l":18.62,"n":792,"o":18.735,"t":"2026-10-19T14:00:00Z","v":59719,"vw":18.722114},{"c":18.725,"h":18.765,"l":18.685,"n":793,"o":18.685,"t":"2026-10-19T14:15:00Z","v":46828,"vw":18.726589},{"c":18.67,"h":18.775,"l":18.67,"n":939,"o":18.72,"t":"2026-10-19T14:30:00Z","v":52485,"vw":18.736507},{"c":18.68,"h":18.685,"l":18.6,"n":871,"o":18.68,"t":"2026-10-19T14:45:00Z","v":40749,"vw":18.635261},{"c":18.7,"h":18.7,"l":18.655,"n":680,"o":18.69,"t":"2026-10-19T15:00:00Z","v":32358,"vw":18.679631},{"c":18.79,"h":18.8,"l":18.69,"n":828,"o":18.695,"t":"2026-10-19T15:15:00Z","v":32395,"vw":18.755662},{"c":18.82,"h":18.8299,"l":18.765,"n":682,"o":18.79,"t":"2026-10-19T15:30:00Z","v":25791,"vw":18.800869},{"c":18.775,"h":18.815,"l":18.7712,"n":766,"o":18.81,"t":"2026-10-19T15:45:00Z","v":29737,"vw":18.791744},{"c":18.695,"h":18.78,"l":18.675,"n":845,"o":18.77,"t":"2026-10-19T16:00:00Z","v":38371,"vw":18.715719},{"c":18.645,"h":18.69,"l":18.59,"n":1018,"o":18.69,"t":"2026-10-19T16:15:00Z","v":43732,"vw":18.631804},{"c":18.67,"h":18.67,"l":18.62,"n":689,"o":18.645,"t":"2026-10-19T16:30:00Z","v":41647,"vw":18.649012},{"c":18.665,"h":18.695,"l":18.655,"n":662,"o":18.68,"t":"2026-10-19T16:45:00Z","v":26608,"vw":18.67772},{"c":18.675,"h":18.675,"l":18.645,"n":701,"o":18.67,"t":"2026-10-19T17:00:00Z","v":28515,"vw":18.661345},{"c":18.625,"h":18.675,"l":18.615,"n":786,"o":18.675,"t":"2026-10-19T17:15:00Z","v":34881,"vw":18.639925},{"c":18.62,"h":18.65,"l":18.595,"n":1113,"o":18.625,"t":"2026-10-19T17:30:00Z","v":69083,"vw":18.617286},{"c":18.635,"h":18.635,"l":18.575,"n":1190,"o":18.615,"t":"2026-10-19T17:45:00Z","v":75744,"vw":18.601808},{"c":18.645,"h":18.66,"l":18.6,"n":1112,"o":18.635,"t":"2026-10-19T18:00:00Z","v":84669,"vw":18.638618},{"c":18.64,"h":18.665,"l":18.63,"n":832,"o":18.65,"t":"2026-10-19T18:15:00Z","v":47164,"vw":18.647844},{"c":18.8,"h":18.8,"l":18.63,"n":923,"o":18.64,"t":"2026-10-19T18:30:00Z","v":56770,"vw":18.696419},{"c":18.775,"h":18.835,"l":18.765,"n":1356,"o":18.805,"t":"2026-10-19T18:45:00Z","v":85538,"vw":18.794085},{"c":18.725,"h":18.78,"l":18.71,"n":1404,"o":18.775,"t":"2026-10-19T19:00:00Z","v":105295,"vw":18.747514},{"c":18.735,"h":18.75,"l":18.72,"n":1403,"o":18.725,"t":"2026-10-19T19:15:00Z","v":95413,"vw":18.735027},{"c":18.76,"h":18.8,"l":18.68,"n":1977,"o":18.74,"t":"2026-10-19T19:30:00Z","v":126378,"vw":18.737724},{"c":18.75,"h":18.81,"l":18.74,"n":4597,"o":18.76,"t":"2026-10-19T19:45:00Z","v":415000,"vw":18.779001},{"c":18.7281,"h":18.75,"l":18.7281,"n":46,"o":18.75,"t":"2026-10-19T20:00:00Z","v":456767,"vw":18.74938},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T21:30:00Z","v":100,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T22:30:00Z","v":489,"vw":19},{"c":18.81,"h":19.02,"l":18.81,"n":5,"o":19.02,"t":"2026-10-20T13:15:00Z","v":383,"vw":18.940366},{"c":18.75,"h":19,"l":18.61,"n":863,"o":18.89,"t":"2026-10-20T13:30:00Z","v":114671,"vw":18.827225},{"c":18.94,"h":18.95,"l":18.64,"n":964,"o":18.71,"t":"2026-10-20T13:45:00Z","v":70335,"vw":18.808321},{"c":18.875,"h":18.95,"l":18.76,"n":1337,"o":18.93,"t":"2026-10-20T14:00:00Z","v":89552,"vw":18.860296},{"c":18.83,"h":18.895,"l":18.77,"n":1213,"o":18.88,"t":"2026-10-20T14:15:00Z","v":82146,"vw":18.836258},{"c":18.755,"h":18.85,"l":18.755,"n":1359,"o":18.825,"t":"2026-10-20T14:30:00Z","v":110283,"vw":18.805823},{"c":18.845,"h":18.845,"l":18.75,"n":880,"o":18.76,"t":"2026-10-20T14:45:00Z","v":43568,"vw":18.800354},{"c":18.82,"h":18.915,"l":18.8,"n":1327,"o":18.845,"t":"2026-10-20T15:00:00Z","v":86897,"vw":18.859312},{"c":18.89,"h":18.91,"l":18.785,"n":982,"o":18.82,"t":"2026-10-20T15:15:00Z","v":60154,"vw":18.874222},{"c":18.87,"h":18.9,"l":18.855,"n":797,"o":18.885,"t":"2026-10-20T15:30:00Z","v":64735,"vw":18.875217},{"c":18.875,"h":18.895,"l":18.84,"n":660,"o":18.86,"t":"2026-10-20T15:45:00Z","v":31841,"vw":18.867981},{"c":18.915,"h":18.93,"l":18.875,"n":589,"o":18.88,"t":"2026-10-20T16:00:00Z","v":29220,"vw":18.89544},{"c":18.935,"h":18.94,"l":18.885,"n":748,"o":18.91,"t":"2026-10-20T16:15:00Z","v":48555,"vw":18.905421},{"c":18.92,"h":18.955,"l":18.91,"n":660,"o":18.935,"t":"2026-10-20T16:30:00Z","v":37631,"vw":18.928922},{"c":18.895,"h":18.95,"l":18.895,"n":583,"o":18.93,"t":"2026-10-20T16:45:00Z","v":30929,"vw":18.924271},{"c":18.885,"h":18.9,"l":18.86,"n":701,"o":18.89,"t":"2026-10-20T17:00:00Z","v":41533,"vw":18.884269},{"c":18.905,"h":18.92,"l":18.8801,"n":588,"o":18.8823,"t":"2026-10-20T17:15:00Z","v":40183,"vw":18.895085},{"c":18.925,"h":18.945,"l":18.905,"n":607,"o":18.905,"t":"2026-10-20T17:30:00Z","v":33156,"vw":18.927681},{"c":18.915,"h":18.935,"l":18.88,"n":1220,"o":18.925,"t":"2026-10-20T17:45:00Z","v":93726,"vw":18.901346},{"c":18.95,"h":18.95,"l":18.89,"n":630,"o":18.915,"t":"2026-10-20T18:00:00Z","v":37683,"vw":18.928274},{"c":18.895,"h":18.95,"l":18.89,"n":733,"o":18.945,"t":"2026-10-20T18:15:00Z","v":49408,"vw":18.91571},{"c":18.89,"h":18.9,"l":18.87,"n":744,"o":18.895,"t":"2026-10-20T18:30:00Z","v":70221,"vw":18.888824},{"c":18.915,"h":18.93,"l":18.875,"n":806,"o":18.885,"t":"2026-10-20T18:45:00Z","v":58269,"vw":18.909516},{"c":18.93,"h":18.97,"l":18.92,"n":1400,"o":18.92,"t":"2026-10-20T19:00:00Z","v":137568,"vw":18.949235},{"c":18.955,"h":18.955,"l":18.895,"n":1206,"o":18.9351,"t":"2026-10-20T19:15:00Z","v":83801,"vw":18.914837},{"c":18.92,"h":18.96,"l":18.865,"n":1853,"o":18.955,"t":"2026-10-20T19:30:00Z","v":147962,"vw":18.90875},{"c":18.96,"h":18.98,"l":18.89,"n":4063,"o":18.915,"t":"2026-10-20T19:45:00Z","v":382341,"vw":18.950151},{"c":18.96,"h":18.96,"l":18.95,"n":37,"o":18.96,"t":"2026-10-20T20:00:00Z","v":572859,"vw":18.959996},{"c":19.085,"h":19.25,"l":19.03,"n":723,"o":19.03,"t":"2026-10-21T13:30:00Z","v":96540,"vw":19.109354},{"c":19.185,"h":19.21,"l":19.07,"n":767,"o":19.07,"t":"2026-10-21T13:45:00Z","v":88062,"vw":19.142},{"c":19.3,"h":19.325,"l":19.135,"n":1162,"o":19.195,"t":"2026-10-21T14:00:00Z","v":74013,"vw":19.213539},{"c":19.29,"h":19.345,"l":19.265,"n":1144,"o":19.295,"t":"2026-10-21T14:15:00Z","v":59922,"vw":19.320814},{"c":19.305,"h":19.395,"l":19.29,"n":1182,"o":19.295,"t":"2026-10-21T14:30:00Z","v":56378,"vw":19.349846},{"c":19.28,"h":19.335,"l":19.275,"n":779,"o":19.3,"t":"2026-10-21T14:45:00Z","v":50358,"vw":19.310368},{"c":19.235,"h":19.27,"l":19.22,"n":652,"o":19.27,"t":"2026-10-21T15:00:00Z","v":31387,"vw":19.238008},{"c":19.195,"h":19.24,"l":19.17,"n":870,"o":19.23,"t":"2026-10-21T15:15:00Z","v":58700,"vw":19.195864},{"c":19.24,"h":19.26,"l":19.19,"n":951,"o":19.195,"t":"2026-10-21T15:30:00Z","v":44265,"vw":19.231647},{"c":19.24,"h":19.265,"l":19.24,"n":736,"o":19.245,"t":"2026-10-21T15:45:00Z","v":32020,"vw":19.250881},{"c":19.26,"h":19.265,"l":19.215,"n":811,"o":19.245,"t":"2026-10-21T16:00:00Z","v":34930,"vw":19.241215},{"c":19.25,"h":19.27,"l":19.23,"n":779,"o":19.27,"t":"2026-10-21T16:15:00Z","v":34118,"vw":19.245925},{"c":19.19,"h":19.265,"l":19.17,"n":1473,"o":19.25,"t":"2026-10-21T16:30:00Z","v":128379,"vw":19.212132},{"c":19.2,"h":19.22,"l":19.175,"n":752,"o":19.19,"t":"2026-10-21T16:45:00Z","v":37405,"vw":19.197643},{"c":19.23,"h":19.23,"l":19.185,"n":748,"o":19.2,"t":"2026-10-21T17:00:00Z","v":36084,"vw":19.201884},{"c":19.265,"h":19.27,"l":19.225,"n":640,"o":19.235,"t":"2026-10-21T17:15:00Z","v":25380,"vw":19.244233},{"c":19.335,"h":19.36,"l":19.265,"n":920,"o":19.265,"t":"2026-10-21T17:30:00Z","v":39254,"vw":19.319602},{"c":19.355,"h":19.355,"l":19.295,"n":985,"o":19.335,"t":"2026-10-21T17:45:00Z","v":60972,"vw":19.317873},{"c":19.405,"h":19.405,"l":19.34,"n":996,"o":19.355,"t":"2026-10-21T18:00:00Z","v":37676,"vw":19.367935},{"c":19.355,"h":19.405,"l":19.345,"n":1058,"o":19.405,"t":"2026-10-21T18:15:00Z","v":51835,"vw":19.375146},{"c":19.375,"h":19.39,"l":19.355,"n":921,"o":19.36,"t":"2026-10-21T18:30:00Z","v":44933,"vw":19.371511},{"c":19.41,"h":19.455,"l":19.37,"n":1666,"o":19.38,"t":"2026-10-21T18:45:00Z","v":111418,"vw":19.414016},{"c":19.4,"h":19.445,"l":19.375,"n":1381,"o":19.405,"t":"2026-10-21T19:00:00Z","v":83773,"vw":19.417859},{"c":19.32,"h":19.405,"l":19.315,"n":1249,"o":19.4,"t":"2026-10-21T19:15:00Z","v":72010,"vw":19.36442},{"c":19.325,"h":19.33,"l":19.275,"n":1720,"o":19.325,"t":"2026-10-21T19:30:00Z","v":102606,"vw":19.299444},{"c":19.27,"h":19.32,"l":19.23,"n":4523,"o":19.32,"t":"2026-10-21T19:45:00Z","v":367770,"vw":19.26473},{"c":19.27,"h":19.28,"l":19.27,"n":40,"o":19.275,"t":"2026-10-21T20:00:00Z","v":632158,"vw":19.270005},{"c":19.27,"h":19.28,"l":19.27,"n":4,"o":19.28,"t":"2026-10-21T23:00:00Z","v":1246,"vw":19.271968},{"c":19.27,"h":19.27,"l":19.22,"n":5,"o":19.22,"t":"2026-10-22T09:15:00Z","v":869,"vw":19.258849},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-22T12:45:00Z","v":300,"vw":19.27},{"c":18.795,"h":19.3,"l":18.755,"n":506,"o":19.27,"t":"2026-10-22T13:30:00Z","v":65145,"vw":19.116635},{"c":18.68,"h":18.875,"l":18.65,"n":575,"o":18.82,"t":"2026-10-22T13:45:00Z","v":38202,"vw":18.735048},{"c":18.47,"h":18.715,"l":18.405,"n":1957,"o":18.655,"t":"2026-10-22T14:00:00Z","v":170512,"vw":18.52807},{"c":18.315,"h":18.54,"l":18.29,"n":2551,"o":18.465,"t":"2026-10-22T14:15:00Z","v":446893,"vw":18.376058},{"c":18.43,"h":18.455,"l":18.23,"n":3255,"o":18.315,"t":"2026-10-22T14:30:00Z","v":480935,"vw":18.317613},{"c":18.49,"h":18.495,"l":18.4,"n":2331,"o":18.425,"t":"2026-10-22T14:45:00Z","v":174383,"vw":18.436849},{"c":18.365,"h":18.52,"l":18.36,"n":2571,"o":18.49,"t":"2026-10-22T15:00:00Z","v":206600,"vw":18.459069},{"c":18.43,"h":18.535,"l":18.34,"n":2139,"o":18.37,"t":"2026-10-22T15:15:00Z","v":161667,"vw":18.447281},{"c":18.53,"h":18.565,"l":18.4,"n":2497,"o":18.43,"t":"2026-10-22T15:30:00Z","v":212908,"vw":18.47145},{"c":18.575,"h":18.58,"l":18.455,"n":2024,"o":18.535,"t":"2026-10-22T15:45:00Z","v":155495,"vw":18.520874},{"c":18.71,"h":18.715,"l":18.58,"n":1287,"o":18.58,"t":"2026-10-22T16:00:00Z","v":94961,"vw":18.646638},{"c":18.705,"h":18.74,"l":18.67,"n":1391,"o":18.705,"t":"2026-10-22T16:15:00Z","v":157181,"vw":18.703842},{"c":18.72,"h":18.74,"l":18.68,"n":1421,"o":18.7,"t":"2026-10-22T16:30:00Z","v":176294,"vw":18.706564},{"c":18.8061,"h":18.81,"l":18.705,"n":1106,"o":18.725,"t":"2026-10-22T16:45:00Z","v":79760,"vw":18.758024},{"c":18.815,"h":18.83,"l":18.77,"n":1270,"o":18.805,"t":"2026-10-22T17:00:00Z","v":102001,"vw":18.801867},{"c":18.725,"h":18.81,"l":18.7,"n":1132,"o":18.81,"t":"2026-10-22T17:15:00Z","v":96498,"vw":18.755386},{"c":18.73,"h":18.755,"l":18.705,"n":840,"o":18.72,"t":"2026-10-22T17:30:00Z","v":58647,"vw":18.725135},{"c":18.755,"h":18.76,"l":18.705,"n":759,"o":18.73,"t":"2026-10-22T17:45:00Z","v":53445,"vw":18.731657},{"c":18.725,"h":18.77,"l":18.67,"n":827,"o":18.755,"t":"2026-10-22T18:00:00Z","v":62582,"vw":18.729743},{"c":18.8,"h":18.8,"l":18.71,"n":779,"o":18.725,"t":"2026-10-22T18:15:00Z","v":59899,"vw":18.761892},{"c":18.865,"h":18.875,"l":18.775,"n":1240,"o":18.795,"t":"2026-10-22T18:30:00Z","v":107299,"vw":18.814143},{"c":18.94,"h":18.985,"l":18.85,"n":1559,"o":18.865,"t":"2026-10-22T18:45:00Z","v":125857,"vw":18.927148},{"c":18.905,"h":18.95,"l":18.87,"n":1549,"o":18.935,"t":"2026-10-22T19:00:00Z","v":127330,"vw":18.904529},{"c":18.895,"h":18.935,"l":18.88,"n":1624,"o":18.91,"t":"2026-10-22T19:15:00Z","v":142074,"vw":18.905104},{"c":18.79,"h":18.9,"l":18.78,"n":2616,"o":18.9,"t":"2026-10-22T19:30:00Z","v":215722,"vw":18.815802},{"c":18.765,"h":18.84,"l":18.75,"n":5594,"o":18.78,"t":"2026-10-22T19:45:00Z","v":595499,"vw":18.785266},{"c":18.76,"h":18.76,"l":18.76,"n":49,"o":18.76,"t":"2026-10-22T20:00:00Z","v":721266,"vw":18.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":22.069621038898493,"iv":0.42049490956312635,"gamma":0.07936773223698335,"theta":-0.006932410927673468,"vega":0.009243441598931935,"rho":0.0013272221696689808,"breakevenPct":18.174952232934405},{"delta":0.15,"premium":0.375,"strike":26.63877044891153,"iv":1.039962235542926,"gamma":0.04276223549388213,"theta":-0.022420613219191216,"vega":0.01228689844510099,"rho":0.001888487955087348,"breakevenPct":43.99664418396336},{"delta":0.2,"premium":0.23768939393939395,"strike":20.953856749311296,"iv":0.4219566115702479,"gamma":0.12470275482093665,"theta":-0.011116873278236915,"vega":0.014721487603305786,"rho":0.0026633079057546243,"breakevenPct":12.9613333861977},{"delta":0.25,"premium":0.3323863636363636,"strike":20.609504132231404,"iv":0.4320805785123967,"gamma":0.1351710743801653,"theta":-0.012735330578512396,"vega":0.016374380165289255,"rho":0.0033230016138727,"breakevenPct":11.630546353239701},{"delta":0.3,"premium":0.42708333333333326,"strike":20.265151515151516,"iv":0.44220454545454546,"gamma":0.14563939393939393,"theta":-0.014353787878787877,"vega":0.01802727272727273,"rho":0.003982695321990776,"breakevenPct":10.299759320281701},{"delta":0.35,"premium":0.519243641231593,"strike":19.92302543507363,"iv":0.4457817938420348,"gamma":0.1565557563587684,"theta":-0.015576907630522087,"vega":0.019438554216867472,"rho":0.004644196636827762,"breakevenPct":8.967319170070466},{"delta":0.4,"premium":0.6029116465863454,"strike":19.58835341365462,"iv":0.4274417670682731,"gamma":0.16897208835341365,"theta":-0.015476506024096386,"vega":0.020040963855421687,"rho":0.005311749504593276,"breakevenPct":7.62934467079404},{"delta":0.45,"premium":0.6865796519410977,"strike":19.25368139223561,"iv":0.40910174029451135,"gamma":0.1813884203480589,"theta":-0.015376104417670683,"vega":0.020643373493975905,"rho":0.005979302372358789,"breakevenPct":6.291370171517618},{"delta":0.5,"premium":0.8115776081424936,"strike":18.923027989821882,"iv":0.40562970737913484,"gamma":0.1863279262086514,"theta":-0.015592493638676845,"vega":0.020992239185750636,"rho":0.006620721683839392,"breakevenPct":5.195125788722681},{"delta":0.55,"premium":1.0660305343511451,"strike":18.60496183206107,"iv":0.4487276717557252,"gamma":0.16784828244274808,"theta":-0.016801145038167938,"vega":0.020546946564885496,"rho":0.007180284649601142,"breakevenPct":4.856036068295375},{"delta":0.6,"premium":1.3204834605597962,"strike":18.286895674300254,"iv":0.49182563613231545,"gamma":0.1493686386768448,"theta":-0.018009796437659032,"vega":0.020101653944020356,"rho":0.007739847615362891,"breakevenPct":4.516946347868069},{"delta":0.65,"premium":1.5853255813953488,"strike":17.954418604651163,"iv":0.5340000930232558,"gamma":0.13116846511627908,"theta":-0.01907720930232558,"vega":0.019563255813953486,"rho":0.008290929410653363,"breakevenPct":4.156418902166901},{"delta":0.7,"premium":1.9457906976744181,"strike":17.489302325581395,"iv":0.5676745116279069,"gamma":0.1155405581395349,"theta":-0.018844651162790698,"vega":0.018167906976744187,"rho":0.008763949820585726,"breakevenPct":3.598576883026719},{"delta":0.75,"premium":2.3062558139534883,"strike":17.024186046511627,"iv":0.6013489302325581,"gamma":0.09991265116279072,"theta":-0.018612093023255814,"vega":0.016772558139534884,"rho":0.009236970230518091,"breakevenPct":3.0407348638865357},{"delta":0.8,"premium":3.217181467181468,"strike":16.084942084942085,"iv":0.7541760617760619,"gamma":0.07064169884169882,"theta":-0.020430115830115832,"vega":0.014778378378378377,"rho":0.009285048229521939,"breakevenPct":2.8897843929826816},{"delta":0.85,"premium":4.537714285714285,"strike":14.697142857142858,"iv":0.9516422857142858,"gamma":0.047936,"theta":-0.02086057142857143,"vega":0.012189714285714286,"rho":0.009001935648801675,"breakevenPct":2.5312214438013916},{"delta":0.9,"premium":6.216107420766652,"strike":12.937040551650808,"iv":1.2008475250348591,"gamma":0.027861300744827837,"theta":-0.020560457184542046,"vega":0.009251502860842387,"rho":0.008422537755364048,"breakevenPct":2.095671494762562}],"put":[{"delta":0.1,"premium":0.375,"strike":12.640429192161845,"iv":1.2870202233572652,"gamma":0.02606542531478309,"theta":-0.02028936055949791,"vega":0.00924560721047546,"rho":-0.0018076219970960322,"breakevenPct":34.619247376536016},{"delta":0.15,"premium":0.3629807899901234,"strike":15.448076840039507,"iv":0.7747326307042828,"gamma":0.05979454778923013,"theta":-0.016309955040761315,"vega":0.012276684567550704,"rho":-0.002574691886977837,"breakevenPct":19.589040244939326},{"delta":0.2,"premium":0.475,"strike":15.985068903379917,"iv":0.7645415956054921,"gamma":0.07479139661275531,"theta":-0.018301557118284045,"vega":0.014607949757485247,"rho":-0.0034211833031919272,"breakevenPct":17.323726527825613},{"delta":0.25,"premium":0.4776353439967458,"strike":17.105413759869833,"iv":0.5655489686681188,"gamma":0.10806275782394437,"theta":-0.015669802439572316,"vega":0.016697607959718277,"rho":-0.004196337387358409,"breakevenPct":11.36578669577247},{"delta":0.3,"premium":0.4917722946941252,"strike":17.670891787765008,"iv":0.46741434877676685,"gamma":0.14512801836506675,"theta":-0.013855768027706125,"vega":0.018216186999087253,"rho":-0.004970836617708918,"breakevenPct":8.426868373822597},{"delta":0.35,"premium":0.5690264215967834,"strike":18.120045950603103,"iv":0.4166984491671453,"gamma":0.16621981619758758,"theta":-0.013148133256748995,"vega":0.019340091901206204,"rho":-0.0057871368664543475,"breakevenPct":6.444458800605988},{"delta":0.4,"premium":0.7341614014933948,"strike":18.407237219988513,"iv":0.4320057438253877,"gamma":0.16507105112004594,"theta":-0.013980987937966685,"vega":0.019914474439977025,"rho":-0.0066616385331563395,"breakevenPct":5.793838920601724},{"delta":0.45,"premium":0.8992963813900059,"strike":18.694428489373923,"iv":0.44731303848363013,"gamma":0.1639222860425043,"theta":-0.014813842619184376,"vega":0.020488856978747846,"rho":-0.0075361401998583315,"breakevenPct":5.143219040597461},{"delta":0.5,"premium":1.064431361286617,"strike":18.981619758759333,"iv":0.4626203331418725,"gamma":0.16277352096496267,"theta":-0.015646697300402065,"vega":0.021063239517518668,"rho":-0.008410641866560323,"breakevenPct":4.492599160593198},{"delta":0.55,"premium":1.161108555657774,"strike":19.215271389144434,"iv":0.43727230910763565,"gamma":0.16778040478380865,"theta":-0.014236154553817845,"vega":0.020389604415823367,"rho":-0.009236045207987513,"breakevenPct":3.7624582436745233},{"delta":0.6,"premium":1.2531048758049679,"strike":19.44526218951242,"iv":0.40914443422263114,"gamma":0.1732081876724931,"theta":-0.012672217111315547,"vega":0.019630634774609017,"rho":-0.01005809139896856,"breakevenPct":3.026879990898455},{"delta":0.65,"premium":1.3451011959521622,"strike":19.675252989880406,"iv":0.38101655933762646,"gamma":0.17863597056117755,"theta":-0.011108279668813247,"vega":0.018871665133394666,"rho":-0.010880137589949608,"breakevenPct":2.2913017381223844},{"delta":0.7,"premium":1.437097516099356,"strike":19.905243790248388,"iv":0.35288868445262195,"gamma":0.18406375344986198,"theta":-0.00954434222631095,"vega":0.018112695492180315,"rho":-0.011702183780930655,"breakevenPct":1.555723485346316},{"delta":0.75,"premium":2.4815286624203816,"strike":20.936305732484076,"iv":0.5051535031847133,"gamma":0.12038407643312103,"theta":-0.012832484076433122,"vega":0.016770063694267517,"rho":-0.013218177324819638,"breakevenPct":1.626987899447271},{"delta":0.8,"premium":3.674297314178639,"strike":22.199250468457215,"iv":0.5696066833229232,"gamma":0.09419356652092441,"theta":-0.01145103060587133,"vega":0.014211555277951277,"rho":-0.014882382093045161,"breakevenPct":1.2529149558711425},{"delta":0.85,"premium":4.845440349781386,"strike":23.448469706433478,"iv":0.6251344784509681,"gamma":0.07158269831355404,"theta":-0.009733354153653968,"vega":0.011619425359150531,"rho":-0.01653250252811534,"breakevenPct":0.8367305082511188},{"delta":0.9,"premium":6.016583385384135,"strike":24.697688944409744,"iv":0.6806622735790131,"gamma":0.048971830106183625,"theta":-0.008015677701436602,"vega":0.00902729544034978,"rho":-0.018182622963185523,"breakevenPct":0.42054606063109423}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":22.069621038898493,"iv":0.42049490956312635,"gamma":0.07936773223698335,"theta":-0.006932410927673468,"vega":0.009243441598931935,"rho":0.0013272221696689808,"breakevenPct":18.174952232934405},{"delta":0.15,"premium":0.375,"strike":26.63877044891153,"iv":1.039962235542926,"gamma":0.04276223549388213,"theta":-0.022420613219191216,"vega":0.01228689844510099,"rho":0.001888487955087348,"breakevenPct":43.99664418396336},{"delta":0.2,"premium":0.23768939393939395,"strike":20.953856749311296,"iv":0.4219566115702479,"gamma":0.12470275482093665,"theta":-0.011116873278236915,"vega":0.014721487603305786,"rho":0.0026633079057546243,"breakevenPct":12.9613333861977},{"delta":0.25,"premium":0.3323863636363636,"strike":20.609504132231404,"iv":0.4320805785123967,"gamma":0.1351710743801653,"theta":-0.012735330578512396,"vega":0.016374380165289255,"rho":0.0033230016138727,"breakevenPct":11.630546353239701},{"delta":0.3,"premium":0.42708333333333326,"strike":20.265151515151516,"iv":0.44220454545454546,"gamma":0.14563939393939393,"theta":-0.014353787878787877,"vega":0.01802727272727273,"rho":0.003982695321990776,"breakevenPct":10.299759320281701},{"delta":0.35,"premium":0.519243641231593,"strike":19.92302543507363,"iv":0.4457817938420348,"gamma":0.1565557563587684,"theta":-0.015576907630522087,"vega":0.019438554216867472,"rho":0.004644196636827762,"breakevenPct":8.967319170070466},{"delta":0.4,"premium":0.6029116465863454,"strike":19.58835341365462,"iv":0.4274417670682731,"gamma":0.16897208835341365,"theta":-0.015476506024096386,"vega":0.020040963855421687,"rho":0.005311749504593276,"breakevenPct":7.62934467079404},{"delta":0.45,"premium":0.6865796519410977,"strike":19.25368139223561,"iv":0.40910174029451135,"gamma":0.1813884203480589,"theta":-0.015376104417670683,"vega":0.020643373493975905,"rho":0.005979302372358789,"breakevenPct":6.291370171517618},{"delta":0.5,"premium":0.8115776081424936,"strike":18.923027989821882,"iv":0.40562970737913484,"gamma":0.1863279262086514,"theta":-0.015592493638676845,"vega":0.020992239185750636,"rho":0.006620721683839392,"breakevenPct":5.195125788722681},{"delta":0.55,"premium":1.0660305343511451,"strike":18.60496183206107,"iv":0.4487276717557252,"gamma":0.16784828244274808,"theta":-0.016801145038167938,"vega":0.020546946564885496,"rho":0.007180284649601142,"breakevenPct":4.856036068295375},{"delta":0.6,"premium":1.3204834605597962,"strike":18.286895674300254,"iv":0.49182563613231545,"gamma":0.1493686386768448,"theta":-0.018009796437659032,"vega":0.020101653944020356,"rho":0.007739847615362891,"breakevenPct":4.516946347868069},{"delta":0.65,"premium":1.5853255813953488,"strike":17.954418604651163,"iv":0.5340000930232558,"gamma":0.13116846511627908,"theta":-0.01907720930232558,"vega":0.019563255813953486,"rho":0.008290929410653363,"breakevenPct":4.156418902166901},{"delta":0.7,"premium":1.9457906976744181,"strike":17.489302325581395,"iv":0.5676745116279069,"gamma":0.1155405581395349,"theta":-0.018844651162790698,"vega":0.018167906976744187,"rho":0.008763949820585726,"breakevenPct":3.598576883026719},{"delta":0.75,"premium":2.3062558139534883,"strike":17.024186046511627,"iv":0.6013489302325581,"gamma":0.09991265116279072,"theta":-0.018612093023255814,"vega":0.016772558139534884,"rho":0.009236970230518091,"breakevenPct":3.0407348638865357},{"delta":0.8,"premium":3.217181467181468,"strike":16.084942084942085,"iv":0.7541760617760619,"gamma":0.07064169884169882,"theta":-0.020430115830115832,"vega":0.014778378378378377,"rho":0.009285048229521939,"breakevenPct":2.8897843929826816},{"delta":0.85,"premium":4.537714285714285,"strike":14.697142857142858,"iv":0.9516422857142858,"gamma":0.047936,"theta":-0.02086057142857143,"vega":0.012189714285714286,"rho":0.009001935648801675,"breakevenPct":2.5312214438013916},{"delta":0.9,"premium":6.216107420766652,"strike":12.937040551650808,"iv":1.2008475250348591,"gamma":0.027861300744827837,"theta":-0.020560457184542046,"vega":0.009251502860842387,"rho":0.008422537755364048,"breakevenPct":2.095671494762562}],"put":[{"delta":0.1,"premium":0.375,"strike":12.640429192161845,"iv":1.2870202233572652,"gamma":0.02606542531478309,"theta":-0.02028936055949791,"vega":0.00924560721047546,"rho":-0.0018076219970960322,"breakevenPct":34.619247376536016},{"delta":0.15,"premium":0.3629807899901234,"strike":15.448076840039507,"iv":0.7747326307042828,"gamma":0.05979454778923013,"theta":-0.016309955040761315,"vega":0.012276684567550704,"rho":-0.002574691886977837,"breakevenPct":19.589040244939326},{"delta":0.2,"premium":0.475,"strike":15.985068903379917,"iv":0.7645415956054921,"gamma":0.07479139661275531,"theta":-0.018301557118284045,"vega":0.014607949757485247,"rho":-0.0034211833031919272,"breakevenPct":17.323726527825613},{"delta":0.25,"premium":0.4776353439967458,"strike":17.105413759869833,"iv":0.5655489686681188,"gamma":0.10806275782394437,"theta":-0.015669802439572316,"vega":0.016697607959718277,"rho":-0.004196337387358409,"breakevenPct":11.36578669577247},{"delta":0.3,"premium":0.4917722946941252,"strike":17.670891787765008,"iv":0.46741434877676685,"gamma":0.14512801836506675,"theta":-0.013855768027706125,"vega":0.018216186999087253,"rho":-0.004970836617708918,"breakevenPct":8.426868373822597},{"delta":0.35,"premium":0.5690264215967834,"strike":18.120045950603103,"iv":0.4166984491671453,"gamma":0.16621981619758758,"theta":-0.013148133256748995,"vega":0.019340091901206204,"rho":-0.0057871368664543475,"breakevenPct":6.444458800605988},{"delta":0.4,"premium":0.7341614014933948,"strike":18.407237219988513,"iv":0.4320057438253877,"gamma":0.16507105112004594,"theta":-0.013980987937966685,"vega":0.019914474439977025,"rho":-0.0066616385331563395,"breakevenPct":5.793838920601724},{"delta":0.45,"premium":0.8992963813900059,"strike":18.694428489373923,"iv":0.44731303848363013,"gamma":0.1639222860425043,"theta":-0.014813842619184376,"vega":0.020488856978747846,"rho":-0.0075361401998583315,"breakevenPct":5.143219040597461},{"delta":0.5,"premium":1.064431361286617,"strike":18.981619758759333,"iv":0.4626203331418725,"gamma":0.16277352096496267,"theta":-0.015646697300402065,"vega":0.021063239517518668,"rho":-0.008410641866560323,"breakevenPct":4.492599160593198},{"delta":0.55,"premium":1.161108555657774,"strike":19.215271389144434,"iv":0.43727230910763565,"gamma":0.16778040478380865,"theta":-0.014236154553817845,"vega":0.020389604415823367,"rho":-0.009236045207987513,"breakevenPct":3.7624582436745233},{"delta":0.6,"premium":1.2531048758049679,"strike":19.44526218951242,"iv":0.40914443422263114,"gamma":0.1732081876724931,"theta":-0.012672217111315547,"vega":0.019630634774609017,"rho":-0.01005809139896856,"breakevenPct":3.026879990898455},{"delta":0.65,"premium":1.3451011959521622,"strike":19.675252989880406,"iv":0.38101655933762646,"gamma":0.17863597056117755,"theta":-0.011108279668813247,"vega":0.018871665133394666,"rho":-0.010880137589949608,"breakevenPct":2.2913017381223844},{"delta":0.7,"premium":1.437097516099356,"strike":19.905243790248388,"iv":0.35288868445262195,"gamma":0.18406375344986198,"theta":-0.00954434222631095,"vega":0.018112695492180315,"rho":-0.011702183780930655,"breakevenPct":1.555723485346316},{"delta":0.75,"premium":2.4815286624203816,"strike":20.936305732484076,"iv":0.5051535031847133,"gamma":0.12038407643312103,"theta":-0.012832484076433122,"vega":0.016770063694267517,"rho":-0.013218177324819638,"breakevenPct":1.626987899447271},{"delta":0.8,"premium":3.674297314178639,"strike":22.199250468457215,"iv":0.5696066833229232,"gamma":0.09419356652092441,"theta":-0.01145103060587133,"vega":0.014211555277951277,"rho":-0.014882382093045161,"breakevenPct":1.2529149558711425},{"delta":0.85,"premium":4.845440349781386,"strike":23.448469706433478,"iv":0.6251344784509681,"gamma":0.07158269831355404,"theta":-0.009733354153653968,"vega":0.011619425359150531,"rho":-0.01653250252811534,"breakevenPct":0.8367305082511188},{"delta":0.9,"premium":6.016583385384135,"strike":24.697688944409744,"iv":0.6806622735790131,"gamma":0.048971830106183625,"theta":-0.008015677701436602,"vega":0.00902729544034978,"rho":-0.018182622963185523,"breakevenPct":0.42054606063109423}]}},"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"}}