{"symbol":"NVDX","url":"https://intraalpha.com/companies/NVDX","capturedAt":"2026-10-21T17:49:43.715Z","state":"ready","quote":{"symbol":"NVDX","last_price":19.26,"prev_close":18.35,"regular_close":19.26,"change":0.91,"change_pct":4.9591,"regular_change":0.91,"regular_change_pct":4.9591,"extended_change":0,"extended_change_pct":0,"bid":19.25,"ask":19.26,"bid_size":1800,"ask_size":2000,"volume":1408036,"vwap":18.990863,"open":19.1,"high":19.31,"low":18.57,"close":19.26,"trade_count":13253,"last_trade_at":"2026-10-21T17:49:24.309061046Z","last_quote_at":"2026-10-21T17:49:40.764303147Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:40.624637687-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":483800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2023-10-18","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:50.237Z","bars":[{"c":20.65,"h":20.79,"l":20.5,"n":156,"o":20.76,"t":"2026-10-14T08:00:00Z","v":9405,"vw":20.652007},{"c":20.704,"h":20.704,"l":20.7,"n":3,"o":20.7,"t":"2026-10-14T08:05:00Z","v":201,"vw":20.702},{"c":20.78,"h":20.79,"l":20.78,"n":5,"o":20.78,"t":"2026-10-14T08:15:00Z","v":1161,"vw":20.780972},{"c":20.73,"h":20.74,"l":20.73,"n":13,"o":20.74,"t":"2026-10-14T08:20:00Z","v":3101,"vw":20.731613},{"c":20.73,"h":20.73,"l":20.72,"n":6,"o":20.72,"t":"2026-10-14T08:25:00Z","v":965,"vw":20.727895},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-14T08:30:00Z","v":403,"vw":20.7},{"c":20.7,"h":20.7,"l":20.69,"n":5,"o":20.69,"t":"2026-10-14T08:40:00Z","v":1201,"vw":20.695833},{"c":20.67,"h":20.68,"l":20.67,"n":6,"o":20.68,"t":"2026-10-14T08:45:00Z","v":760,"vw":20.676676},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-14T08:55:00Z","v":1163,"vw":20.65},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-14T09:00:00Z","v":423,"vw":20.64},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-14T09:10:00Z","v":100,"vw":20.69},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-14T09:20:00Z","v":600,"vw":20.64},{"c":20.6,"h":20.62,"l":20.6,"n":16,"o":20.62,"t":"2026-10-14T09:25:00Z","v":1699,"vw":20.608667},{"c":20.58,"h":20.58,"l":20.58,"n":8,"o":20.58,"t":"2026-10-14T09:30:00Z","v":1086,"vw":20.58},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-14T09:35:00Z","v":500,"vw":20.57},{"c":20.62,"h":20.66,"l":20.62,"n":2,"o":20.66,"t":"2026-10-14T09:50:00Z","v":1101,"vw":20.647648},{"c":20.6165,"h":20.6165,"l":20.6165,"n":1,"o":20.6165,"t":"2026-10-14T10:00:00Z","v":100,"vw":20.6165},{"c":20.62,"h":20.64,"l":20.62,"n":3,"o":20.64,"t":"2026-10-14T10:15:00Z","v":601,"vw":20.623333},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-10-14T10:30:00Z","v":400,"vw":20.62},{"c":20.59,"h":20.59,"l":20.59,"n":5,"o":20.59,"t":"2026-10-14T10:40:00Z","v":800,"vw":20.59},{"c":20.56,"h":20.56,"l":20.55,"n":16,"o":20.56,"t":"2026-10-14T10:55:00Z","v":1530,"vw":20.552609},{"c":20.34,"h":20.54,"l":20.33,"n":98,"o":20.54,"t":"2026-10-14T11:00:00Z","v":14655,"vw":20.364901},{"c":20.4,"h":20.4,"l":20.34,"n":10,"o":20.3493,"t":"2026-10-14T11:05:00Z","v":2214,"vw":20.364663},{"c":20.39,"h":20.4,"l":20.38,"n":15,"o":20.38,"t":"2026-10-14T11:10:00Z","v":2441,"vw":20.384167},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-14T11:15:00Z","v":422,"vw":20.41},{"c":20.38,"h":20.4,"l":20.38,"n":40,"o":20.4,"t":"2026-10-14T11:20:00Z","v":8506,"vw":20.391374},{"c":20.44,"h":20.44,"l":20.41,"n":6,"o":20.41,"t":"2026-10-14T11:30:00Z","v":834,"vw":20.426688},{"c":20.31,"h":20.35,"l":20.3,"n":54,"o":20.34,"t":"2026-10-14T11:40:00Z","v":15930,"vw":20.337697},{"c":20.3,"h":20.32,"l":20.3,"n":32,"o":20.31,"t":"2026-10-14T11:45:00Z","v":7200,"vw":20.313287},{"c":20.3131,"h":20.3131,"l":20.3131,"n":1,"o":20.3131,"t":"2026-10-14T11:50:00Z","v":200,"vw":20.3131},{"c":20.38,"h":20.38,"l":20.38,"n":4,"o":20.38,"t":"2026-10-14T12:00:00Z","v":1747,"vw":20.38},{"c":20.39,"h":20.3999,"l":20.37,"n":45,"o":20.39,"t":"2026-10-14T12:05:00Z","v":18803,"vw":20.392359},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-14T12:10:00Z","v":331,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-14T12:15:00Z","v":100,"vw":20.4},{"c":20.39,"h":20.42,"l":20.39,"n":6,"o":20.42,"t":"2026-10-14T12:20:00Z","v":1450,"vw":20.412069},{"c":20.4686,"h":20.49,"l":20.4686,"n":8,"o":20.47,"t":"2026-10-14T12:25:00Z","v":540,"vw":20.47744},{"c":20.1762,"h":20.445,"l":20.1762,"n":101,"o":20.445,"t":"2026-10-14T12:30:00Z","v":9510,"vw":20.234341},{"c":20.16,"h":20.17,"l":20.1046,"n":76,"o":20.17,"t":"2026-10-14T12:35:00Z","v":6551,"vw":20.131262},{"c":20.1269,"h":20.18,"l":20.1,"n":55,"o":20.16,"t":"2026-10-14T12:40:00Z","v":4567,"vw":20.135359},{"c":20.1469,"h":20.2,"l":20.1162,"n":16,"o":20.1162,"t":"2026-10-14T12:45:00Z","v":1078,"vw":20.146274},{"c":20.0701,"h":20.12,"l":20.0701,"n":33,"o":20.12,"t":"2026-10-14T12:55:00Z","v":5482,"vw":20.089268},{"c":20.06,"h":20.1,"l":20.06,"n":33,"o":20.1,"t":"2026-10-14T13:00:00Z","v":2539,"vw":20.086943},{"c":20.1069,"h":20.1069,"l":20.1,"n":30,"o":20.1,"t":"2026-10-14T13:05:00Z","v":3654,"vw":20.102226},{"c":20.07,"h":20.07,"l":20.07,"n":7,"o":20.07,"t":"2026-10-14T13:10:00Z","v":555,"vw":20.07},{"c":20.08,"h":20.12,"l":20.08,"n":17,"o":20.12,"t":"2026-10-14T13:15:00Z","v":1388,"vw":20.093838},{"c":20.07,"h":20.09,"l":20.05,"n":62,"o":20.06,"t":"2026-10-14T13:20:00Z","v":7395,"vw":20.068277},{"c":20.02,"h":20.09,"l":19.99,"n":53,"o":20.08,"t":"2026-10-14T13:25:00Z","v":4643,"vw":20.059177},{"c":19.91,"h":20.05,"l":19.85,"n":718,"o":20.01,"t":"2026-10-14T13:30:00Z","v":69629,"vw":19.952892},{"c":20,"h":20.01,"l":19.8,"n":587,"o":19.9,"t":"2026-10-14T13:35:00Z","v":56393,"vw":19.878505},{"c":19.985,"h":20.11,"l":19.9551,"n":299,"o":20.03,"t":"2026-10-14T13:40:00Z","v":25973,"vw":20.053667},{"c":20.075,"h":20.09,"l":19.965,"n":651,"o":19.995,"t":"2026-10-14T13:45:00Z","v":60175,"vw":20.048931},{"c":19.9869,"h":20.1,"l":19.9626,"n":405,"o":20.0899,"t":"2026-10-14T13:50:00Z","v":31084,"vw":20.027271},{"c":19.82,"h":19.9801,"l":19.7905,"n":345,"o":19.97,"t":"2026-10-14T13:55:00Z","v":37598,"vw":19.83879},{"c":19.88,"h":19.92,"l":19.825,"n":164,"o":19.835,"t":"2026-10-14T14:00:00Z","v":17365,"vw":19.867949},{"c":19.88,"h":19.92,"l":19.85,"n":117,"o":19.87,"t":"2026-10-14T14:05:00Z","v":8936,"vw":19.881783},{"c":19.86,"h":19.89,"l":19.82,"n":208,"o":19.8874,"t":"2026-10-14T14:10:00Z","v":23761,"vw":19.849547},{"c":19.83,"h":19.89,"l":19.8299,"n":145,"o":19.84,"t":"2026-10-14T14:15:00Z","v":34006,"vw":19.841538},{"c":19.82,"h":19.8499,"l":19.75,"n":215,"o":19.81,"t":"2026-10-14T14:20:00Z","v":21788,"vw":19.79941},{"c":19.76,"h":19.81,"l":19.725,"n":227,"o":19.81,"t":"2026-10-14T14:25:00Z","v":22827,"vw":19.762822},{"c":19.72,"h":19.76,"l":19.7,"n":275,"o":19.76,"t":"2026-10-14T14:30:00Z","v":35025,"vw":19.727334},{"c":19.67,"h":19.74,"l":19.65,"n":249,"o":19.74,"t":"2026-10-14T14:35:00Z","v":31447,"vw":19.680587},{"c":19.7468,"h":19.75,"l":19.65,"n":216,"o":19.66,"t":"2026-10-14T14:40:00Z","v":34872,"vw":19.729031},{"c":19.77,"h":19.845,"l":19.725,"n":353,"o":19.725,"t":"2026-10-14T14:45:00Z","v":60568,"vw":19.811564},{"c":19.7199,"h":19.77,"l":19.705,"n":120,"o":19.76,"t":"2026-10-14T14:50:00Z","v":25809,"vw":19.726588},{"c":19.795,"h":19.81,"l":19.7101,"n":155,"o":19.72,"t":"2026-10-14T14:55:00Z","v":29088,"vw":19.750742},{"c":19.74,"h":19.7899,"l":19.74,"n":99,"o":19.7899,"t":"2026-10-14T15:00:00Z","v":3366,"vw":19.748167},{"c":19.689,"h":19.72,"l":19.675,"n":140,"o":19.71,"t":"2026-10-14T15:05:00Z","v":6255,"vw":19.701953},{"c":19.6405,"h":19.69,"l":19.6405,"n":124,"o":19.69,"t":"2026-10-14T15:10:00Z","v":9244,"vw":19.656119},{"c":19.67,"h":19.7,"l":19.655,"n":166,"o":19.655,"t":"2026-10-14T15:15:00Z","v":9387,"vw":19.669943},{"c":19.6,"h":19.665,"l":19.57,"n":285,"o":19.655,"t":"2026-10-14T15:20:00Z","v":30753,"vw":19.632031},{"c":19.56,"h":19.62,"l":19.55,"n":173,"o":19.6,"t":"2026-10-14T15:25:00Z","v":29657,"vw":19.584121},{"c":19.57,"h":19.5801,"l":19.541,"n":70,"o":19.5598,"t":"2026-10-14T15:30:00Z","v":2882,"vw":19.566921},{"c":19.4899,"h":19.575,"l":19.4803,"n":187,"o":19.57,"t":"2026-10-14T15:35:00Z","v":30823,"vw":19.509273},{"c":19.48,"h":19.51,"l":19.43,"n":323,"o":19.5,"t":"2026-10-14T15:40:00Z","v":36411,"vw":19.497557},{"c":19.474,"h":19.5,"l":19.46,"n":149,"o":19.48,"t":"2026-10-14T15:45:00Z","v":10485,"vw":19.475527},{"c":19.499,"h":19.5101,"l":19.455,"n":161,"o":19.48,"t":"2026-10-14T15:50:00Z","v":32038,"vw":19.484423},{"c":19.505,"h":19.5101,"l":19.46,"n":110,"o":19.51,"t":"2026-10-14T15:55:00Z","v":20168,"vw":19.494487},{"c":19.47,"h":19.51,"l":19.46,"n":199,"o":19.49,"t":"2026-10-14T16:00:00Z","v":14884,"vw":19.47976},{"c":19.495,"h":19.52,"l":19.475,"n":171,"o":19.475,"t":"2026-10-14T16:05:00Z","v":12330,"vw":19.492803},{"c":19.39,"h":19.48,"l":19.38,"n":500,"o":19.48,"t":"2026-10-14T16:10:00Z","v":54554,"vw":19.432783},{"c":19.41,"h":19.41,"l":19.37,"n":275,"o":19.38,"t":"2026-10-14T16:15:00Z","v":32845,"vw":19.391306},{"c":19.29,"h":19.405,"l":19.2829,"n":319,"o":19.4,"t":"2026-10-14T16:20:00Z","v":40370,"vw":19.347799},{"c":19.3,"h":19.325,"l":19.29,"n":296,"o":19.29,"t":"2026-10-14T16:25:00Z","v":35577,"vw":19.304144},{"c":19.34,"h":19.34,"l":19.23,"n":288,"o":19.3,"t":"2026-10-14T16:30:00Z","v":67221,"vw":19.284759},{"c":19.39,"h":19.405,"l":19.33,"n":909,"o":19.34,"t":"2026-10-14T16:35:00Z","v":168106,"vw":19.385277},{"c":19.45,"h":19.465,"l":19.39,"n":265,"o":19.4,"t":"2026-10-14T16:40:00Z","v":52060,"vw":19.417569},{"c":19.445,"h":19.45,"l":19.42,"n":130,"o":19.44,"t":"2026-10-14T16:45:00Z","v":19028,"vw":19.436299},{"c":19.41,"h":19.45,"l":19.38,"n":145,"o":19.45,"t":"2026-10-14T16:50:00Z","v":25616,"vw":19.417218},{"c":19.5017,"h":19.52,"l":19.41,"n":233,"o":19.41,"t":"2026-10-14T16:55:00Z","v":49225,"vw":19.43943},{"c":19.49,"h":19.53,"l":19.475,"n":172,"o":19.495,"t":"2026-10-14T17:00:00Z","v":20892,"vw":19.494448},{"c":19.45,"h":19.48,"l":19.43,"n":235,"o":19.48,"t":"2026-10-14T17:05:00Z","v":15511,"vw":19.452849},{"c":19.45,"h":19.47,"l":19.445,"n":84,"o":19.45,"t":"2026-10-14T17:10:00Z","v":16085,"vw":19.45768},{"c":19.445,"h":19.46,"l":19.43,"n":200,"o":19.445,"t":"2026-10-14T17:15:00Z","v":14366,"vw":19.442993},{"c":19.36,"h":19.46,"l":19.35,"n":255,"o":19.45,"t":"2026-10-14T17:20:00Z","v":53335,"vw":19.388189},{"c":19.29,"h":19.365,"l":19.25,"n":203,"o":19.365,"t":"2026-10-14T17:25:00Z","v":26898,"vw":19.304432},{"c":19.315,"h":19.32,"l":19.265,"n":384,"o":19.2797,"t":"2026-10-14T17:30:00Z","v":34285,"vw":19.287196},{"c":19.24,"h":19.31,"l":19.235,"n":282,"o":19.31,"t":"2026-10-14T17:35:00Z","v":18600,"vw":19.275683},{"c":19.26,"h":19.2798,"l":19.225,"n":200,"o":19.24,"t":"2026-10-14T17:40:00Z","v":23524,"vw":19.25819},{"c":19.24,"h":19.26,"l":19.23,"n":260,"o":19.25,"t":"2026-10-14T17:45:00Z","v":23243,"vw":19.245391},{"c":19.15,"h":19.23,"l":19.12,"n":342,"o":19.23,"t":"2026-10-14T17:50:00Z","v":54368,"vw":19.170303},{"c":19.15,"h":19.18,"l":19.14,"n":182,"o":19.16,"t":"2026-10-14T17:55:00Z","v":28264,"vw":19.15858},{"c":19.16,"h":19.19,"l":19.0999,"n":251,"o":19.14,"t":"2026-10-14T18:00:00Z","v":39435,"vw":19.133025},{"c":19.13,"h":19.185,"l":19.13,"n":121,"o":19.165,"t":"2026-10-14T18:05:00Z","v":30359,"vw":19.156406},{"c":19.1873,"h":19.205,"l":19.1,"n":187,"o":19.13,"t":"2026-10-14T18:10:00Z","v":26289,"vw":19.147263},{"c":19.17,"h":19.195,"l":19.155,"n":327,"o":19.18,"t":"2026-10-14T18:15:00Z","v":40935,"vw":19.17137},{"c":19.1499,"h":19.17,"l":19.13,"n":330,"o":19.16,"t":"2026-10-14T18:20:00Z","v":71279,"vw":19.152516},{"c":19.145,"h":19.15,"l":19.11,"n":315,"o":19.1401,"t":"2026-10-14T18:25:00Z","v":29170,"vw":19.134814},{"c":19.125,"h":19.14,"l":19.1,"n":366,"o":19.14,"t":"2026-10-14T18:30:00Z","v":31597,"vw":19.112503},{"c":19.1,"h":19.13,"l":19.09,"n":325,"o":19.12,"t":"2026-10-14T18:35:00Z","v":25084,"vw":19.11041},{"c":19.0799,"h":19.1,"l":19.06,"n":295,"o":19.1,"t":"2026-10-14T18:40:00Z","v":21646,"vw":19.081177},{"c":19.0898,"h":19.105,"l":19.0799,"n":184,"o":19.08,"t":"2026-10-14T18:45:00Z","v":16708,"vw":19.088072},{"c":19.1,"h":19.12,"l":19.07,"n":310,"o":19.105,"t":"2026-10-14T18:50:00Z","v":27809,"vw":19.092251},{"c":19.085,"h":19.125,"l":19.0699,"n":187,"o":19.11,"t":"2026-10-14T18:55:00Z","v":31492,"vw":19.093507},{"c":19.01,"h":19.0764,"l":19,"n":571,"o":19.07,"t":"2026-10-14T19:00:00Z","v":89551,"vw":19.031676},{"c":19.01,"h":19.01,"l":18.97,"n":204,"o":19,"t":"2026-10-14T19:05:00Z","v":30747,"vw":18.993149},{"c":19.0999,"h":19.0999,"l":19.009,"n":155,"o":19.0168,"t":"2026-10-14T19:10:00Z","v":25905,"vw":19.054424},{"c":19.17,"h":19.1799,"l":19.0699,"n":186,"o":19.09,"t":"2026-10-14T19:15:00Z","v":25232,"vw":19.101592},{"c":19.215,"h":19.23,"l":19.16,"n":184,"o":19.18,"t":"2026-10-14T19:20:00Z","v":28710,"vw":19.198133},{"c":19.225,"h":19.23,"l":19.2026,"n":127,"o":19.219,"t":"2026-10-14T19:25:00Z","v":30907,"vw":19.216982},{"c":19.32,"h":19.32,"l":19.2,"n":219,"o":19.215,"t":"2026-10-14T19:30:00Z","v":29321,"vw":19.249741},{"c":19.1499,"h":19.32,"l":19.14,"n":310,"o":19.32,"t":"2026-10-14T19:35:00Z","v":70680,"vw":19.216336},{"c":19.16,"h":19.19,"l":19.15,"n":162,"o":19.15,"t":"2026-10-14T19:40:00Z","v":26294,"vw":19.170428},{"c":19.16,"h":19.16,"l":19.1,"n":200,"o":19.16,"t":"2026-10-14T19:45:00Z","v":41946,"vw":19.131669},{"c":19.16,"h":19.23,"l":19.16,"n":743,"o":19.16,"t":"2026-10-14T19:50:00Z","v":96371,"vw":19.193046},{"c":19.29,"h":19.305,"l":19.13,"n":935,"o":19.155,"t":"2026-10-14T19:55:00Z","v":164061,"vw":19.229515},{"c":19.3721,"h":19.39,"l":19.31,"n":28,"o":19.31,"t":"2026-10-14T20:00:00Z","v":44593,"vw":19.312019},{"c":19.33,"h":19.34,"l":19.321,"n":11,"o":19.34,"t":"2026-10-14T20:05:00Z","v":4183,"vw":19.332325},{"c":19.33,"h":19.3529,"l":19.33,"n":22,"o":19.3529,"t":"2026-10-14T20:10:00Z","v":2525,"vw":19.334928},{"c":19.33,"h":19.33,"l":19.28,"n":119,"o":19.32,"t":"2026-10-14T20:15:00Z","v":8273,"vw":19.311758},{"c":19.35,"h":19.36,"l":19.3199,"n":34,"o":19.3199,"t":"2026-10-14T20:20:00Z","v":2604,"vw":19.345135},{"c":19.3,"h":19.32,"l":19.3,"n":19,"o":19.32,"t":"2026-10-14T20:25:00Z","v":1969,"vw":19.310625},{"c":19.3,"h":19.31,"l":19.29,"n":19,"o":19.29,"t":"2026-10-14T20:30:00Z","v":1102,"vw":19.294286},{"c":19.2897,"h":19.2897,"l":19.2897,"n":5,"o":19.2897,"t":"2026-10-14T20:40:00Z","v":553,"vw":19.2897},{"c":19.3,"h":19.3,"l":19.2473,"n":11,"o":19.26,"t":"2026-10-14T20:50:00Z","v":1514,"vw":19.269179},{"c":19.2504,"h":19.2504,"l":19.24,"n":4,"o":19.25,"t":"2026-10-14T21:05:00Z","v":3239,"vw":19.246728},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-14T21:10:00Z","v":235,"vw":19.25},{"c":19.205,"h":19.25,"l":19.2,"n":41,"o":19.24,"t":"2026-10-14T21:15:00Z","v":21255,"vw":19.238946},{"c":19.17,"h":19.2614,"l":19.17,"n":23,"o":19.23,"t":"2026-10-14T21:20:00Z","v":4120,"vw":19.248922},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-14T21:35:00Z","v":500,"vw":19.22},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-14T21:40:00Z","v":100,"vw":19.1},{"c":19.15,"h":19.2799,"l":19.15,"n":5,"o":19.2799,"t":"2026-10-14T21:50:00Z","v":1678,"vw":19.255544},{"c":19.17,"h":19.1748,"l":19.17,"n":2,"o":19.1748,"t":"2026-10-14T21:55:00Z","v":2300,"vw":19.170626},{"c":19.16,"h":19.17,"l":19.16,"n":8,"o":19.17,"t":"2026-10-14T22:05:00Z","v":1023,"vw":19.165},{"c":19.09,"h":19.15,"l":19.09,"n":19,"o":19.15,"t":"2026-10-14T22:10:00Z","v":3730,"vw":19.098242},{"c":18.88,"h":19.0639,"l":18.88,"n":45,"o":19.0639,"t":"2026-10-14T22:15:00Z","v":2398,"vw":18.956108},{"c":18.859,"h":18.879,"l":18.85,"n":19,"o":18.87,"t":"2026-10-14T22:20:00Z","v":1951,"vw":18.856973},{"c":18.89,"h":18.9,"l":18.81,"n":22,"o":18.83,"t":"2026-10-14T22:25:00Z","v":2253,"vw":18.856365},{"c":18.85,"h":18.87,"l":18.85,"n":15,"o":18.87,"t":"2026-10-14T22:30:00Z","v":12008,"vw":18.85025},{"c":18.79,"h":18.87,"l":18.7705,"n":43,"o":18.82,"t":"2026-10-14T22:35:00Z","v":9516,"vw":18.801324},{"c":18.77,"h":18.83,"l":18.77,"n":11,"o":18.83,"t":"2026-10-14T22:40:00Z","v":1128,"vw":18.81976},{"c":18.77,"h":18.7908,"l":18.77,"n":10,"o":18.7908,"t":"2026-10-14T22:45:00Z","v":805,"vw":18.776933},{"c":18.82,"h":18.84,"l":18.82,"n":7,"o":18.84,"t":"2026-10-14T22:50:00Z","v":10291,"vw":18.839608},{"c":18.8,"h":18.8,"l":18.8,"n":8,"o":18.8,"t":"2026-10-14T22:55:00Z","v":502,"vw":18.8},{"c":18.87,"h":18.87,"l":18.81,"n":31,"o":18.85,"t":"2026-10-14T23:00:00Z","v":15793,"vw":18.851537},{"c":18.8891,"h":18.89,"l":18.8508,"n":14,"o":18.88,"t":"2026-10-14T23:05:00Z","v":2418,"vw":18.882651},{"c":18.84,"h":18.88,"l":18.84,"n":3,"o":18.88,"t":"2026-10-14T23:10:00Z","v":366,"vw":18.867342},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-14T23:15:00Z","v":100,"vw":18.83},{"c":18.9,"h":18.9,"l":18.83,"n":3,"o":18.83,"t":"2026-10-14T23:25:00Z","v":360,"vw":18.875161},{"c":18.86,"h":18.86,"l":18.85,"n":10,"o":18.85,"t":"2026-10-14T23:30:00Z","v":719,"vw":18.857143},{"c":18.8,"h":18.85,"l":18.8,"n":29,"o":18.8062,"t":"2026-10-14T23:35:00Z","v":14326,"vw":18.810386},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-14T23:40:00Z","v":200,"vw":18.81},{"c":18.81,"h":18.81,"l":18.78,"n":14,"o":18.78,"t":"2026-10-14T23:45:00Z","v":1295,"vw":18.787947},{"c":18.7,"h":18.75,"l":18.7,"n":46,"o":18.75,"t":"2026-10-14T23:50:00Z","v":3343,"vw":18.723798},{"c":18.667,"h":18.67,"l":18.6119,"n":40,"o":18.67,"t":"2026-10-14T23:55:00Z","v":17254,"vw":18.664682},{"c":18.64,"h":18.99,"l":18.59,"n":185,"o":18.66,"t":"2026-10-15T08:00:00Z","v":20496,"vw":18.742845},{"c":18.545,"h":18.545,"l":18.545,"n":2,"o":18.545,"t":"2026-10-15T08:05:00Z","v":200,"vw":18.545},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-15T08:10:00Z","v":239,"vw":18.57},{"c":18.5,"h":18.53,"l":18.5,"n":31,"o":18.53,"t":"2026-10-15T08:15:00Z","v":2483,"vw":18.507843},{"c":18.55,"h":18.55,"l":18.5,"n":12,"o":18.51,"t":"2026-10-15T08:20:00Z","v":2146,"vw":18.517025},{"c":18.53,"h":18.56,"l":18.53,"n":19,"o":18.56,"t":"2026-10-15T08:25:00Z","v":1245,"vw":18.541738},{"c":18.59,"h":18.59,"l":18.55,"n":4,"o":18.55,"t":"2026-10-15T08:30:00Z","v":1129,"vw":18.553636},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-15T08:35:00Z","v":101,"vw":18.62},{"c":18.63,"h":18.63,"l":18.63,"n":6,"o":18.63,"t":"2026-10-15T08:45:00Z","v":1267,"vw":18.63},{"c":18.63,"h":18.64,"l":18.63,"n":3,"o":18.64,"t":"2026-10-15T08:50:00Z","v":450,"vw":18.635349},{"c":18.74,"h":18.74,"l":18.7,"n":8,"o":18.73,"t":"2026-10-15T09:10:00Z","v":1346,"vw":18.720164},{"c":18.64,"h":18.72,"l":18.64,"n":8,"o":18.72,"t":"2026-10-15T09:25:00Z","v":1974,"vw":18.645409},{"c":18.58,"h":18.61,"l":18.57,"n":27,"o":18.61,"t":"2026-10-15T09:30:00Z","v":1380,"vw":18.587658},{"c":18.54,"h":18.54,"l":18.54,"n":7,"o":18.54,"t":"2026-10-15T09:35:00Z","v":1026,"vw":18.54},{"c":18.52,"h":18.52,"l":18.52,"n":4,"o":18.52,"t":"2026-10-15T09:45:00Z","v":811,"vw":18.52},{"c":18.56,"h":18.56,"l":18.56,"n":3,"o":18.56,"t":"2026-10-15T09:50:00Z","v":693,"vw":18.56},{"c":18.5274,"h":18.53,"l":18.5274,"n":2,"o":18.53,"t":"2026-10-15T09:55:00Z","v":200,"vw":18.5287},{"c":18.49,"h":18.58,"l":18.49,"n":19,"o":18.58,"t":"2026-10-15T10:00:00Z","v":1295,"vw":18.538947},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-15T10:10:00Z","v":2450,"vw":18.5},{"c":18.49,"h":18.56,"l":18.49,"n":65,"o":18.54,"t":"2026-10-15T10:15:00Z","v":16201,"vw":18.533163},{"c":18.52,"h":18.52,"l":18.49,"n":4,"o":18.49,"t":"2026-10-15T10:20:00Z","v":468,"vw":18.497519},{"c":18.5002,"h":18.53,"l":18.5,"n":7,"o":18.53,"t":"2026-10-15T10:25:00Z","v":2225,"vw":18.505017},{"c":18.51,"h":18.51,"l":18.5,"n":12,"o":18.5,"t":"2026-10-15T10:30:00Z","v":766,"vw":18.508333},{"c":18.47,"h":18.47,"l":18.47,"n":15,"o":18.47,"t":"2026-10-15T10:35:00Z","v":4016,"vw":18.47},{"c":18.45,"h":18.46,"l":18.45,"n":8,"o":18.46,"t":"2026-10-15T10:40:00Z","v":1477,"vw":18.458571},{"c":18.37,"h":18.41,"l":18.37,"n":15,"o":18.41,"t":"2026-10-15T10:50:00Z","v":727,"vw":18.391667},{"c":18.53,"h":18.53,"l":18.51,"n":11,"o":18.51,"t":"2026-10-15T10:55:00Z","v":1764,"vw":18.520468},{"c":18.47,"h":18.53,"l":18.47,"n":63,"o":18.5031,"t":"2026-10-15T11:00:00Z","v":16548,"vw":18.489672},{"c":18.5,"h":18.5007,"l":18.48,"n":28,"o":18.5007,"t":"2026-10-15T11:05:00Z","v":4028,"vw":18.489057},{"c":18.5834,"h":18.5834,"l":18.52,"n":22,"o":18.52,"t":"2026-10-15T11:10:00Z","v":5512,"vw":18.535088},{"c":18.5721,"h":18.5721,"l":18.5721,"n":3,"o":18.5721,"t":"2026-10-15T11:15:00Z","v":2125,"vw":18.5721},{"c":18.6114,"h":18.64,"l":18.56,"n":12,"o":18.59,"t":"2026-10-15T11:20:00Z","v":1563,"vw":18.597608},{"c":18.72,"h":18.75,"l":18.65,"n":30,"o":18.65,"t":"2026-10-15T11:25:00Z","v":6088,"vw":18.712876},{"c":18.66,"h":18.68,"l":18.65,"n":35,"o":18.68,"t":"2026-10-15T11:30:00Z","v":12200,"vw":18.656395},{"c":18.72,"h":18.72,"l":18.63,"n":10,"o":18.63,"t":"2026-10-15T11:35:00Z","v":2155,"vw":18.634615},{"c":18.68,"h":18.7138,"l":18.66,"n":21,"o":18.69,"t":"2026-10-15T11:40:00Z","v":2141,"vw":18.680656},{"c":18.66,"h":18.66,"l":18.64,"n":24,"o":18.64,"t":"2026-10-15T11:45:00Z","v":2483,"vw":18.643289},{"c":18.633,"h":18.633,"l":18.633,"n":4,"o":18.633,"t":"2026-10-15T11:50:00Z","v":485,"vw":18.633},{"c":18.6361,"h":18.6426,"l":18.62,"n":77,"o":18.63,"t":"2026-10-15T11:55:00Z","v":11685,"vw":18.629888},{"c":18.64,"h":18.64,"l":18.62,"n":16,"o":18.64,"t":"2026-10-15T12:00:00Z","v":1797,"vw":18.631122},{"c":18.6793,"h":18.6793,"l":18.66,"n":8,"o":18.66,"t":"2026-10-15T12:05:00Z","v":680,"vw":18.666095},{"c":18.62,"h":18.63,"l":18.62,"n":19,"o":18.63,"t":"2026-10-15T12:15:00Z","v":1553,"vw":18.621693},{"c":18.7,"h":18.7,"l":18.61,"n":77,"o":18.61,"t":"2026-10-15T12:20:00Z","v":12514,"vw":18.662278},{"c":18.65,"h":18.72,"l":18.64,"n":13,"o":18.72,"t":"2026-10-15T12:25:00Z","v":1933,"vw":18.662841},{"c":18.6,"h":18.61,"l":18.55,"n":24,"o":18.61,"t":"2026-10-15T12:30:00Z","v":3839,"vw":18.593472},{"c":18.59,"h":18.68,"l":18.5359,"n":26,"o":18.68,"t":"2026-10-15T12:35:00Z","v":3948,"vw":18.589776},{"c":18.585,"h":18.585,"l":18.5613,"n":19,"o":18.5613,"t":"2026-10-15T12:40:00Z","v":7514,"vw":18.567023},{"c":18.55,"h":18.63,"l":18.55,"n":16,"o":18.63,"t":"2026-10-15T12:45:00Z","v":4385,"vw":18.558608},{"c":18.5416,"h":18.566,"l":18.53,"n":15,"o":18.56,"t":"2026-10-15T12:50:00Z","v":1869,"vw":18.536758},{"c":18.47,"h":18.4909,"l":18.47,"n":13,"o":18.4909,"t":"2026-10-15T12:55:00Z","v":1464,"vw":18.487417},{"c":18.4346,"h":18.49,"l":18.4346,"n":7,"o":18.49,"t":"2026-10-15T13:05:00Z","v":723,"vw":18.443833},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-15T13:10:00Z","v":140,"vw":18.5},{"c":18.45,"h":18.4999,"l":18.45,"n":33,"o":18.4999,"t":"2026-10-15T13:15:00Z","v":5051,"vw":18.451588},{"c":18.49,"h":18.49,"l":18.47,"n":67,"o":18.47,"t":"2026-10-15T13:20:00Z","v":16641,"vw":18.476209},{"c":18.2,"h":18.47,"l":18.15,"n":236,"o":18.47,"t":"2026-10-15T13:25:00Z","v":38956,"vw":18.252294},{"c":18.02,"h":18.28,"l":17.84,"n":3297,"o":18.2,"t":"2026-10-15T13:30:00Z","v":324038,"vw":18.077306},{"c":18.22,"h":18.22,"l":17.945,"n":1620,"o":18.02,"t":"2026-10-15T13:35:00Z","v":178513,"vw":18.061745},{"c":18.25,"h":18.32,"l":18.035,"n":888,"o":18.21,"t":"2026-10-15T13:40:00Z","v":90459,"vw":18.193769},{"c":18.02,"h":18.2899,"l":17.99,"n":1317,"o":18.25,"t":"2026-10-15T13:45:00Z","v":158435,"vw":18.108876},{"c":17.83,"h":18.05,"l":17.83,"n":484,"o":18.02,"t":"2026-10-15T13:50:00Z","v":54822,"vw":17.945387},{"c":18,"h":18.0101,"l":17.7801,"n":624,"o":17.83,"t":"2026-10-15T13:55:00Z","v":163199,"vw":17.859192},{"c":18.24,"h":18.27,"l":17.99,"n":992,"o":17.99,"t":"2026-10-15T14:00:00Z","v":139618,"vw":18.166445},{"c":18.25,"h":18.285,"l":18.165,"n":317,"o":18.25,"t":"2026-10-15T14:05:00Z","v":54138,"vw":18.210753},{"c":18.25,"h":18.41,"l":18.24,"n":343,"o":18.26,"t":"2026-10-15T14:10:00Z","v":52649,"vw":18.319011},{"c":18.315,"h":18.33,"l":18.22,"n":196,"o":18.25,"t":"2026-10-15T14:15:00Z","v":18947,"vw":18.267481},{"c":18.35,"h":18.3972,"l":18.2801,"n":366,"o":18.32,"t":"2026-10-15T14:20:00Z","v":38064,"vw":18.358991},{"c":18.35,"h":18.38,"l":18.29,"n":195,"o":18.35,"t":"2026-10-15T14:25:00Z","v":21507,"vw":18.346232},{"c":18.375,"h":18.41,"l":18.285,"n":190,"o":18.315,"t":"2026-10-15T14:30:00Z","v":32536,"vw":18.348826},{"c":18.4,"h":18.41,"l":18.245,"n":248,"o":18.4,"t":"2026-10-15T14:35:00Z","v":25594,"vw":18.339044},{"c":18.4506,"h":18.505,"l":18.37,"n":364,"o":18.395,"t":"2026-10-15T14:40:00Z","v":50666,"vw":18.428443},{"c":18.425,"h":18.54,"l":18.425,"n":162,"o":18.465,"t":"2026-10-15T14:45:00Z","v":28851,"vw":18.481762},{"c":18.385,"h":18.44,"l":18.33,"n":231,"o":18.43,"t":"2026-10-15T14:50:00Z","v":30041,"vw":18.376926},{"c":18.51,"h":18.54,"l":18.4,"n":167,"o":18.4,"t":"2026-10-15T14:55:00Z","v":16513,"vw":18.468755},{"c":18.495,"h":18.5199,"l":18.385,"n":205,"o":18.51,"t":"2026-10-15T15:00:00Z","v":49945,"vw":18.422356},{"c":18.45,"h":18.53,"l":18.3699,"n":461,"o":18.485,"t":"2026-10-15T15:05:00Z","v":73532,"vw":18.424311},{"c":18.49,"h":18.5063,"l":18.4,"n":177,"o":18.4561,"t":"2026-10-15T15:10:00Z","v":25117,"vw":18.438825},{"c":18.56,"h":18.56,"l":18.49,"n":197,"o":18.51,"t":"2026-10-15T15:15:00Z","v":25427,"vw":18.534342},{"c":18.56,"h":18.58,"l":18.52,"n":206,"o":18.555,"t":"2026-10-15T15:20:00Z","v":43445,"vw":18.554411},{"c":18.475,"h":18.5761,"l":18.4511,"n":87,"o":18.57,"t":"2026-10-15T15:25:00Z","v":14883,"vw":18.492832},{"c":18.4291,"h":18.48,"l":18.37,"n":197,"o":18.475,"t":"2026-10-15T15:30:00Z","v":28001,"vw":18.423368},{"c":18.43,"h":18.475,"l":18.39,"n":126,"o":18.41,"t":"2026-10-15T15:35:00Z","v":19530,"vw":18.44452},{"c":18.455,"h":18.47,"l":18.43,"n":102,"o":18.43,"t":"2026-10-15T15:40:00Z","v":22598,"vw":18.447579},{"c":18.52,"h":18.52,"l":18.45,"n":63,"o":18.46,"t":"2026-10-15T15:45:00Z","v":7656,"vw":18.473048},{"c":18.55,"h":18.59,"l":18.535,"n":100,"o":18.55,"t":"2026-10-15T15:50:00Z","v":16369,"vw":18.563672},{"c":18.64,"h":18.645,"l":18.54,"n":115,"o":18.54,"t":"2026-10-15T15:55:00Z","v":26277,"vw":18.605821},{"c":18.59,"h":18.685,"l":18.59,"n":136,"o":18.635,"t":"2026-10-15T16:00:00Z","v":14611,"vw":18.64272},{"c":18.58,"h":18.63,"l":18.58,"n":93,"o":18.6099,"t":"2026-10-15T16:05:00Z","v":6781,"vw":18.603456},{"c":18.555,"h":18.62,"l":18.54,"n":110,"o":18.575,"t":"2026-10-15T16:10:00Z","v":15887,"vw":18.575092},{"c":18.476,"h":18.56,"l":18.476,"n":110,"o":18.56,"t":"2026-10-15T16:15:00Z","v":13857,"vw":18.531964},{"c":18.4,"h":18.46,"l":18.4,"n":162,"o":18.46,"t":"2026-10-15T16:20:00Z","v":19748,"vw":18.444991},{"c":18.39,"h":18.4,"l":18.35,"n":147,"o":18.4,"t":"2026-10-15T16:25:00Z","v":13096,"vw":18.385734},{"c":18.44,"h":18.45,"l":18.33,"n":107,"o":18.38,"t":"2026-10-15T16:30:00Z","v":9083,"vw":18.398162},{"c":18.43,"h":18.51,"l":18.43,"n":142,"o":18.45,"t":"2026-10-15T16:35:00Z","v":33022,"vw":18.457867},{"c":18.475,"h":18.475,"l":18.43,"n":139,"o":18.43,"t":"2026-10-15T16:40:00Z","v":21749,"vw":18.44263},{"c":18.4963,"h":18.5188,"l":18.475,"n":141,"o":18.5,"t":"2026-10-15T16:45:00Z","v":20487,"vw":18.496079},{"c":18.5,"h":18.5086,"l":18.445,"n":200,"o":18.49,"t":"2026-10-15T16:50:00Z","v":59629,"vw":18.47124},{"c":18.565,"h":18.575,"l":18.505,"n":164,"o":18.515,"t":"2026-10-15T16:55:00Z","v":54500,"vw":18.54959},{"c":18.52,"h":18.57,"l":18.4999,"n":106,"o":18.57,"t":"2026-10-15T17:00:00Z","v":20603,"vw":18.521271},{"c":18.555,"h":18.56,"l":18.52,"n":175,"o":18.53,"t":"2026-10-15T17:05:00Z","v":62872,"vw":18.546123},{"c":18.6,"h":18.6,"l":18.55,"n":219,"o":18.55,"t":"2026-10-15T17:10:00Z","v":58767,"vw":18.565626},{"c":18.6,"h":18.635,"l":18.58,"n":180,"o":18.58,"t":"2026-10-15T17:15:00Z","v":37847,"vw":18.608278},{"c":18.56,"h":18.56,"l":18.52,"n":107,"o":18.56,"t":"2026-10-15T17:20:00Z","v":13146,"vw":18.543537},{"c":18.575,"h":18.58,"l":18.54,"n":103,"o":18.5492,"t":"2026-10-15T17:25:00Z","v":9653,"vw":18.559714},{"c":18.6,"h":18.6,"l":18.56,"n":99,"o":18.5799,"t":"2026-10-15T17:30:00Z","v":9057,"vw":18.578248},{"c":18.68,"h":18.7,"l":18.6072,"n":101,"o":18.6072,"t":"2026-10-15T17:35:00Z","v":10924,"vw":18.66622},{"c":18.715,"h":18.755,"l":18.675,"n":231,"o":18.69,"t":"2026-10-15T17:40:00Z","v":26947,"vw":18.726682},{"c":18.67,"h":18.735,"l":18.67,"n":119,"o":18.71,"t":"2026-10-15T17:45:00Z","v":24664,"vw":18.71391},{"c":18.66,"h":18.7,"l":18.66,"n":120,"o":18.67,"t":"2026-10-15T17:50:00Z","v":16209,"vw":18.682589},{"c":18.7,"h":18.72,"l":18.645,"n":109,"o":18.65,"t":"2026-10-15T17:55:00Z","v":8313,"vw":18.693988},{"c":18.56,"h":18.69,"l":18.5501,"n":203,"o":18.69,"t":"2026-10-15T18:00:00Z","v":26867,"vw":18.607149},{"c":18.55,"h":18.585,"l":18.535,"n":178,"o":18.57,"t":"2026-10-15T18:05:00Z","v":30102,"vw":18.566191},{"c":18.5163,"h":18.57,"l":18.51,"n":171,"o":18.565,"t":"2026-10-15T18:10:00Z","v":6923,"vw":18.544888},{"c":18.52,"h":18.54,"l":18.51,"n":179,"o":18.51,"t":"2026-10-15T18:15:00Z","v":3894,"vw":18.522404},{"c":18.52,"h":18.5201,"l":18.495,"n":122,"o":18.52,"t":"2026-10-15T18:20:00Z","v":8090,"vw":18.512981},{"c":18.52,"h":18.54,"l":18.5,"n":138,"o":18.53,"t":"2026-10-15T18:25:00Z","v":9986,"vw":18.525133},{"c":18.48,"h":18.52,"l":18.4786,"n":115,"o":18.51,"t":"2026-10-15T18:30:00Z","v":15677,"vw":18.503847},{"c":18.53,"h":18.535,"l":18.5,"n":116,"o":18.5,"t":"2026-10-15T18:35:00Z","v":10777,"vw":18.514397},{"c":18.515,"h":18.54,"l":18.5,"n":128,"o":18.53,"t":"2026-10-15T18:40:00Z","v":14894,"vw":18.52292},{"c":18.525,"h":18.525,"l":18.505,"n":43,"o":18.515,"t":"2026-10-15T18:45:00Z","v":3017,"vw":18.51486},{"c":18.56,"h":18.56,"l":18.52,"n":79,"o":18.52,"t":"2026-10-15T18:50:00Z","v":8066,"vw":18.536418},{"c":18.605,"h":18.64,"l":18.57,"n":169,"o":18.57,"t":"2026-10-15T18:55:00Z","v":30092,"vw":18.60758},{"c":18.615,"h":18.65,"l":18.61,"n":115,"o":18.61,"t":"2026-10-15T19:00:00Z","v":23991,"vw":18.635617},{"c":18.63,"h":18.65,"l":18.59,"n":142,"o":18.6,"t":"2026-10-15T19:05:00Z","v":25685,"vw":18.616083},{"c":18.71,"h":18.72,"l":18.625,"n":119,"o":18.65,"t":"2026-10-15T19:10:00Z","v":29602,"vw":18.676931},{"c":18.719,"h":18.75,"l":18.71,"n":76,"o":18.71,"t":"2026-10-15T19:15:00Z","v":20624,"vw":18.723865},{"c":18.695,"h":18.73,"l":18.66,"n":97,"o":18.71,"t":"2026-10-15T19:20:00Z","v":14396,"vw":18.698406},{"c":18.63,"h":18.69,"l":18.63,"n":114,"o":18.68,"t":"2026-10-15T19:25:00Z","v":20395,"vw":18.669729},{"c":18.66,"h":18.67,"l":18.59,"n":108,"o":18.63,"t":"2026-10-15T19:30:00Z","v":17767,"vw":18.627967},{"c":18.63,"h":18.65,"l":18.565,"n":103,"o":18.59,"t":"2026-10-15T19:35:00Z","v":13012,"vw":18.609278},{"c":18.56,"h":18.64,"l":18.56,"n":267,"o":18.59,"t":"2026-10-15T19:40:00Z","v":43551,"vw":18.620433},{"c":18.615,"h":18.615,"l":18.55,"n":167,"o":18.55,"t":"2026-10-15T19:45:00Z","v":22418,"vw":18.588627},{"c":18.605,"h":18.64,"l":18.53,"n":775,"o":18.61,"t":"2026-10-15T19:50:00Z","v":130382,"vw":18.587579},{"c":18.55,"h":18.605,"l":18.51,"n":942,"o":18.605,"t":"2026-10-15T19:55:00Z","v":185992,"vw":18.55825},{"c":18.59,"h":18.6254,"l":18.53,"n":155,"o":18.55,"t":"2026-10-15T20:00:00Z","v":26159,"vw":18.569546},{"c":18.59,"h":18.62,"l":18.59,"n":23,"o":18.6,"t":"2026-10-15T20:05:00Z","v":3737,"vw":18.608622},{"c":18.6,"h":18.6,"l":18.58,"n":11,"o":18.58,"t":"2026-10-15T20:10:00Z","v":1659,"vw":18.587097},{"c":18.58,"h":18.61,"l":18.58,"n":30,"o":18.61,"t":"2026-10-15T20:15:00Z","v":3139,"vw":18.602938},{"c":18.5981,"h":18.5981,"l":18.5981,"n":7,"o":18.5981,"t":"2026-10-15T20:20:00Z","v":160,"vw":18.5981},{"c":18.59,"h":18.59,"l":18.59,"n":7,"o":18.59,"t":"2026-10-15T20:25:00Z","v":384,"vw":18.59},{"c":18.6,"h":18.6,"l":18.59,"n":6,"o":18.59,"t":"2026-10-15T20:30:00Z","v":1641,"vw":18.590611},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-15T20:35:00Z","v":600,"vw":18.63},{"c":18.63,"h":18.64,"l":18.63,"n":16,"o":18.639,"t":"2026-10-15T20:40:00Z","v":5425,"vw":18.639521},{"c":18.65,"h":18.65,"l":18.63,"n":13,"o":18.64,"t":"2026-10-15T20:45:00Z","v":1609,"vw":18.641679},{"c":18.62,"h":18.65,"l":18.62,"n":5,"o":18.65,"t":"2026-10-15T20:50:00Z","v":823,"vw":18.646305},{"c":18.51,"h":18.61,"l":18.51,"n":41,"o":18.61,"t":"2026-10-15T20:55:00Z","v":14720,"vw":18.578184},{"c":18.46,"h":18.5,"l":18.46,"n":18,"o":18.5,"t":"2026-10-15T21:00:00Z","v":1859,"vw":18.482229},{"c":18.47,"h":18.4712,"l":18.3894,"n":3,"o":18.3894,"t":"2026-10-15T21:05:00Z","v":1560,"vw":18.418564},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-15T21:15:00Z","v":200,"vw":18.52},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-15T21:35:00Z","v":100,"vw":18.65},{"c":18.6411,"h":18.6411,"l":18.6411,"n":1,"o":18.6411,"t":"2026-10-15T21:40:00Z","v":200,"vw":18.6411},{"c":18.6398,"h":18.6398,"l":18.6398,"n":1,"o":18.6398,"t":"2026-10-15T21:45:00Z","v":100,"vw":18.6398},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-15T21:55:00Z","v":200,"vw":18.58},{"c":18.61,"h":18.61,"l":18.57,"n":9,"o":18.58,"t":"2026-10-15T22:05:00Z","v":876,"vw":18.586667},{"c":18.59,"h":18.6,"l":18.59,"n":6,"o":18.6,"t":"2026-10-15T22:15:00Z","v":745,"vw":18.591342},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-15T22:25:00Z","v":270,"vw":18.6},{"c":18.56,"h":18.59,"l":18.56,"n":3,"o":18.59,"t":"2026-10-15T22:30:00Z","v":277,"vw":18.572146},{"c":18.6,"h":18.6,"l":18.589,"n":2,"o":18.589,"t":"2026-10-15T22:35:00Z","v":300,"vw":18.592667},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-15T22:40:00Z","v":300,"vw":18.6},{"c":18.5905,"h":18.5905,"l":18.5905,"n":1,"o":18.5905,"t":"2026-10-15T22:45:00Z","v":100,"vw":18.5905},{"c":18.589,"h":18.589,"l":18.56,"n":7,"o":18.56,"t":"2026-10-15T22:50:00Z","v":1625,"vw":18.569211},{"c":18.5891,"h":18.5891,"l":18.57,"n":3,"o":18.57,"t":"2026-10-15T22:55:00Z","v":1130,"vw":18.586978},{"c":18.48,"h":18.48,"l":18.48,"n":7,"o":18.48,"t":"2026-10-15T23:05:00Z","v":336,"vw":18.48},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-15T23:10:00Z","v":133,"vw":18.55},{"c":18.52,"h":18.55,"l":18.52,"n":10,"o":18.55,"t":"2026-10-15T23:15:00Z","v":1037,"vw":18.539282},{"c":18.4513,"h":18.4513,"l":18.4513,"n":1,"o":18.4513,"t":"2026-10-15T23:20:00Z","v":500,"vw":18.4513},{"c":18.4497,"h":18.4497,"l":18.4497,"n":2,"o":18.4497,"t":"2026-10-15T23:25:00Z","v":302,"vw":18.4497},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-15T23:30:00Z","v":202,"vw":18.45},{"c":18.47,"h":18.47,"l":18.47,"n":4,"o":18.47,"t":"2026-10-15T23:35:00Z","v":727,"vw":18.47},{"c":18.441,"h":18.47,"l":18.44,"n":9,"o":18.45,"t":"2026-10-15T23:40:00Z","v":1588,"vw":18.445684},{"c":18.46,"h":18.469,"l":18.46,"n":3,"o":18.46,"t":"2026-10-15T23:50:00Z","v":1000,"vw":18.4609},{"c":18.52,"h":18.52,"l":18.45,"n":4,"o":18.45,"t":"2026-10-15T23:55:00Z","v":250,"vw":18.485},{"c":18.8,"h":18.89,"l":18.69,"n":129,"o":18.75,"t":"2026-10-16T08:00:00Z","v":15073,"vw":18.787595},{"c":18.71,"h":18.71,"l":18.71,"n":13,"o":18.71,"t":"2026-10-16T08:05:00Z","v":3633,"vw":18.71},{"c":18.7,"h":18.72,"l":18.69,"n":19,"o":18.72,"t":"2026-10-16T08:10:00Z","v":2116,"vw":18.692972},{"c":18.68,"h":18.73,"l":18.68,"n":31,"o":18.7,"t":"2026-10-16T08:15:00Z","v":5769,"vw":18.698092},{"c":18.65,"h":18.7071,"l":18.65,"n":4,"o":18.7071,"t":"2026-10-16T08:20:00Z","v":2169,"vw":18.687569},{"c":18.69,"h":18.69,"l":18.69,"n":10,"o":18.69,"t":"2026-10-16T08:25:00Z","v":2030,"vw":18.69},{"c":18.71,"h":18.71,"l":18.7,"n":6,"o":18.7,"t":"2026-10-16T08:50:00Z","v":1163,"vw":18.701866},{"c":18.7094,"h":18.7094,"l":18.67,"n":9,"o":18.68,"t":"2026-10-16T08:55:00Z","v":1410,"vw":18.67891},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-16T09:00:00Z","v":433,"vw":18.65},{"c":18.6659,"h":18.6659,"l":18.64,"n":5,"o":18.64,"t":"2026-10-16T09:05:00Z","v":1305,"vw":18.646247},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-16T09:30:00Z","v":100,"vw":18.69},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-16T09:40:00Z","v":1700,"vw":18.67},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-16T09:50:00Z","v":1620,"vw":18.65},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-16T09:55:00Z","v":997,"vw":18.62},{"c":18.6,"h":18.6,"l":18.6,"n":6,"o":18.6,"t":"2026-10-16T10:00:00Z","v":220,"vw":18.6},{"c":18.54,"h":18.54,"l":18.54,"n":4,"o":18.54,"t":"2026-10-16T10:05:00Z","v":271,"vw":18.54},{"c":18.62,"h":18.62,"l":18.6,"n":6,"o":18.6,"t":"2026-10-16T10:15:00Z","v":726,"vw":18.614294},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-10-16T10:20:00Z","v":201,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-16T10:25:00Z","v":100,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-16T10:30:00Z","v":400,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-10-16T10:50:00Z","v":540,"vw":18.62},{"c":18.58,"h":18.63,"l":18.58,"n":9,"o":18.63,"t":"2026-10-16T10:55:00Z","v":1328,"vw":18.613334},{"c":18.53,"h":18.56,"l":18.48,"n":40,"o":18.56,"t":"2026-10-16T11:00:00Z","v":5921,"vw":18.524776},{"c":18.41,"h":18.48,"l":18.41,"n":22,"o":18.48,"t":"2026-10-16T11:05:00Z","v":4359,"vw":18.440354},{"c":18.45,"h":18.45,"l":18.4132,"n":37,"o":18.4132,"t":"2026-10-16T11:10:00Z","v":8553,"vw":18.441599},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-16T11:20:00Z","v":110,"vw":18.52},{"c":18.4606,"h":18.4662,"l":18.4606,"n":3,"o":18.4662,"t":"2026-10-16T11:25:00Z","v":1120,"vw":18.461109},{"c":18.4377,"h":18.45,"l":18.4377,"n":11,"o":18.45,"t":"2026-10-16T11:30:00Z","v":905,"vw":18.445771},{"c":18.47,"h":18.47,"l":18.47,"n":3,"o":18.47,"t":"2026-10-16T11:35:00Z","v":360,"vw":18.47},{"c":18.47,"h":18.47,"l":18.434,"n":9,"o":18.434,"t":"2026-10-16T11:55:00Z","v":1907,"vw":18.436169},{"c":18.54,"h":18.54,"l":18.53,"n":13,"o":18.53,"t":"2026-10-16T12:00:00Z","v":1919,"vw":18.530857},{"c":18.5652,"h":18.5652,"l":18.5652,"n":3,"o":18.5652,"t":"2026-10-16T12:05:00Z","v":2051,"vw":18.5652},{"c":18.54,"h":18.6,"l":18.54,"n":6,"o":18.6,"t":"2026-10-16T12:10:00Z","v":362,"vw":18.58},{"c":18.51,"h":18.51,"l":18.51,"n":7,"o":18.51,"t":"2026-10-16T12:15:00Z","v":581,"vw":18.51},{"c":18.5485,"h":18.5485,"l":18.52,"n":6,"o":18.52,"t":"2026-10-16T12:20:00Z","v":470,"vw":18.541375},{"c":18.52,"h":18.56,"l":18.52,"n":6,"o":18.54,"t":"2026-10-16T12:25:00Z","v":3874,"vw":18.545203},{"c":18.4767,"h":18.48,"l":18.4767,"n":3,"o":18.48,"t":"2026-10-16T12:35:00Z","v":6905,"vw":18.4776},{"c":18.48,"h":18.49,"l":18.48,"n":9,"o":18.49,"t":"2026-10-16T12:40:00Z","v":770,"vw":18.487561},{"c":18.49,"h":18.4993,"l":18.45,"n":13,"o":18.4993,"t":"2026-10-16T12:45:00Z","v":1339,"vw":18.470351},{"c":18.45,"h":18.45,"l":18.41,"n":21,"o":18.44,"t":"2026-10-16T12:50:00Z","v":1518,"vw":18.428784},{"c":18.44,"h":18.44,"l":18.43,"n":2,"o":18.43,"t":"2026-10-16T12:55:00Z","v":400,"vw":18.4375},{"c":18.331,"h":18.48,"l":18.331,"n":22,"o":18.48,"t":"2026-10-16T13:00:00Z","v":4308,"vw":18.351807},{"c":18.35,"h":18.37,"l":18.33,"n":94,"o":18.33,"t":"2026-10-16T13:05:00Z","v":23882,"vw":18.34782},{"c":18.38,"h":18.38,"l":18.36,"n":22,"o":18.36,"t":"2026-10-16T13:10:00Z","v":1232,"vw":18.373713},{"c":18.32,"h":18.39,"l":18.28,"n":60,"o":18.39,"t":"2026-10-16T13:15:00Z","v":7334,"vw":18.304213},{"c":18.3676,"h":18.3795,"l":18.3676,"n":9,"o":18.3795,"t":"2026-10-16T13:20:00Z","v":1862,"vw":18.3781},{"c":18.43,"h":18.48,"l":18.37,"n":45,"o":18.38,"t":"2026-10-16T13:25:00Z","v":7017,"vw":18.413161},{"c":18.4,"h":18.45,"l":18.23,"n":1010,"o":18.4,"t":"2026-10-16T13:30:00Z","v":121351,"vw":18.328685},{"c":18.32,"h":18.39,"l":18.22,"n":651,"o":18.35,"t":"2026-10-16T13:35:00Z","v":70188,"vw":18.317894},{"c":18.38,"h":18.38,"l":18.165,"n":472,"o":18.325,"t":"2026-10-16T13:40:00Z","v":50557,"vw":18.23614},{"c":18.3099,"h":18.42,"l":18.27,"n":231,"o":18.39,"t":"2026-10-16T13:45:00Z","v":16035,"vw":18.33295},{"c":18.33,"h":18.33,"l":18.185,"n":243,"o":18.29,"t":"2026-10-16T13:50:00Z","v":21202,"vw":18.248982},{"c":18.35,"h":18.36,"l":18.24,"n":296,"o":18.36,"t":"2026-10-16T13:55:00Z","v":27639,"vw":18.292834},{"c":18.3909,"h":18.445,"l":18.3303,"n":208,"o":18.36,"t":"2026-10-16T14:00:00Z","v":21177,"vw":18.390623},{"c":18.4,"h":18.4477,"l":18.36,"n":221,"o":18.4,"t":"2026-10-16T14:05:00Z","v":14044,"vw":18.405694},{"c":18.4,"h":18.41,"l":18.31,"n":202,"o":18.37,"t":"2026-10-16T14:10:00Z","v":11813,"vw":18.376404},{"c":18.47,"h":18.47,"l":18.375,"n":155,"o":18.395,"t":"2026-10-16T14:15:00Z","v":14517,"vw":18.445365},{"c":18.5099,"h":18.5599,"l":18.445,"n":196,"o":18.4675,"t":"2026-10-16T14:20:00Z","v":31213,"vw":18.527034},{"c":18.58,"h":18.58,"l":18.4801,"n":120,"o":18.5,"t":"2026-10-16T14:25:00Z","v":5887,"vw":18.513831},{"c":18.63,"h":18.67,"l":18.555,"n":258,"o":18.57,"t":"2026-10-16T14:30:00Z","v":41025,"vw":18.62085},{"c":18.7011,"h":18.725,"l":18.645,"n":108,"o":18.67,"t":"2026-10-16T14:35:00Z","v":33391,"vw":18.676927},{"c":18.735,"h":18.7667,"l":18.6801,"n":141,"o":18.71,"t":"2026-10-16T14:40:00Z","v":13639,"vw":18.715532},{"c":18.69,"h":18.7461,"l":18.6771,"n":132,"o":18.74,"t":"2026-10-16T14:45:00Z","v":18186,"vw":18.704883},{"c":18.555,"h":18.7,"l":18.555,"n":150,"o":18.69,"t":"2026-10-16T14:50:00Z","v":23409,"vw":18.646739},{"c":18.59,"h":18.61,"l":18.57,"n":51,"o":18.57,"t":"2026-10-16T14:55:00Z","v":3831,"vw":18.588942},{"c":18.54,"h":18.58,"l":18.5,"n":93,"o":18.58,"t":"2026-10-16T15:00:00Z","v":4269,"vw":18.538367},{"c":18.38,"h":18.51,"l":18.37,"n":347,"o":18.51,"t":"2026-10-16T15:05:00Z","v":42185,"vw":18.422332},{"c":18.445,"h":18.445,"l":18.35,"n":150,"o":18.375,"t":"2026-10-16T15:10:00Z","v":28027,"vw":18.40385},{"c":18.4199,"h":18.45,"l":18.4,"n":118,"o":18.445,"t":"2026-10-16T15:15:00Z","v":14663,"vw":18.415691},{"c":18.405,"h":18.4101,"l":18.35,"n":114,"o":18.41,"t":"2026-10-16T15:20:00Z","v":9836,"vw":18.389689},{"c":18.41,"h":18.425,"l":18.38,"n":124,"o":18.38,"t":"2026-10-16T15:25:00Z","v":18695,"vw":18.416395},{"c":18.5501,"h":18.5501,"l":18.415,"n":142,"o":18.415,"t":"2026-10-16T15:30:00Z","v":15573,"vw":18.483684},{"c":18.6399,"h":18.6399,"l":18.515,"n":128,"o":18.55,"t":"2026-10-16T15:35:00Z","v":17731,"vw":18.598185},{"c":18.625,"h":18.66,"l":18.61,"n":98,"o":18.63,"t":"2026-10-16T15:40:00Z","v":11640,"vw":18.629266},{"c":18.625,"h":18.665,"l":18.6,"n":125,"o":18.615,"t":"2026-10-16T15:45:00Z","v":26135,"vw":18.62831},{"c":18.545,"h":18.64,"l":18.545,"n":94,"o":18.64,"t":"2026-10-16T15:50:00Z","v":20561,"vw":18.572348},{"c":18.5561,"h":18.6,"l":18.5561,"n":99,"o":18.57,"t":"2026-10-16T15:55:00Z","v":7962,"vw":18.571822},{"c":18.4868,"h":18.52,"l":18.47,"n":95,"o":18.51,"t":"2026-10-16T16:00:00Z","v":15622,"vw":18.486141},{"c":18.48,"h":18.505,"l":18.4599,"n":118,"o":18.485,"t":"2026-10-16T16:05:00Z","v":17231,"vw":18.477178},{"c":18.58,"h":18.58,"l":18.47,"n":78,"o":18.48,"t":"2026-10-16T16:10:00Z","v":4287,"vw":18.505176},{"c":18.55,"h":18.59,"l":18.55,"n":69,"o":18.57,"t":"2026-10-16T16:15:00Z","v":5161,"vw":18.576},{"c":18.58,"h":18.6,"l":18.5503,"n":178,"o":18.56,"t":"2026-10-16T16:20:00Z","v":26434,"vw":18.576926},{"c":18.59,"h":18.6,"l":18.535,"n":89,"o":18.6,"t":"2026-10-16T16:25:00Z","v":29059,"vw":18.568459},{"c":18.475,"h":18.585,"l":18.4705,"n":186,"o":18.585,"t":"2026-10-16T16:30:00Z","v":26442,"vw":18.542483},{"c":18.5,"h":18.51,"l":18.44,"n":152,"o":18.44,"t":"2026-10-16T16:35:00Z","v":6461,"vw":18.475105},{"c":18.415,"h":18.475,"l":18.415,"n":143,"o":18.475,"t":"2026-10-16T16:40:00Z","v":10603,"vw":18.443018},{"c":18.3709,"h":18.455,"l":18.37,"n":170,"o":18.455,"t":"2026-10-16T16:45:00Z","v":21730,"vw":18.411729},{"c":18.37,"h":18.385,"l":18.37,"n":72,"o":18.385,"t":"2026-10-16T16:50:00Z","v":10406,"vw":18.378715},{"c":18.34,"h":18.375,"l":18.335,"n":125,"o":18.35,"t":"2026-10-16T16:55:00Z","v":6901,"vw":18.351963},{"c":18.2606,"h":18.35,"l":18.2602,"n":162,"o":18.35,"t":"2026-10-16T17:00:00Z","v":33394,"vw":18.309232},{"c":18.27,"h":18.28,"l":18.2418,"n":148,"o":18.26,"t":"2026-10-16T17:05:00Z","v":11184,"vw":18.260232},{"c":18.28,"h":18.31,"l":18.2671,"n":90,"o":18.27,"t":"2026-10-16T17:10:00Z","v":5245,"vw":18.289689},{"c":18.17,"h":18.25,"l":18.16,"n":267,"o":18.25,"t":"2026-10-16T17:15:00Z","v":42073,"vw":18.20054},{"c":18.1899,"h":18.2,"l":18.1508,"n":86,"o":18.1812,"t":"2026-10-16T17:20:00Z","v":10219,"vw":18.169982},{"c":18.2497,"h":18.28,"l":18.1701,"n":138,"o":18.19,"t":"2026-10-16T17:25:00Z","v":10876,"vw":18.222588},{"c":18.26,"h":18.2699,"l":18.21,"n":113,"o":18.2699,"t":"2026-10-16T17:30:00Z","v":8389,"vw":18.243828},{"c":18.23,"h":18.27,"l":18.23,"n":101,"o":18.27,"t":"2026-10-16T17:35:00Z","v":52376,"vw":18.249983},{"c":18.3165,"h":18.33,"l":18.22,"n":191,"o":18.24,"t":"2026-10-16T17:40:00Z","v":44947,"vw":18.301842},{"c":18.255,"h":18.3101,"l":18.25,"n":133,"o":18.3,"t":"2026-10-16T17:45:00Z","v":17317,"vw":18.263152},{"c":18.2,"h":18.2595,"l":18.2,"n":127,"o":18.2595,"t":"2026-10-16T17:50:00Z","v":13184,"vw":18.240434},{"c":18.2099,"h":18.2102,"l":18.18,"n":73,"o":18.2102,"t":"2026-10-16T17:55:00Z","v":8887,"vw":18.19691},{"c":18.119,"h":18.18,"l":18.105,"n":213,"o":18.17,"t":"2026-10-16T18:00:00Z","v":57294,"vw":18.139144},{"c":18.16,"h":18.16,"l":18.105,"n":88,"o":18.125,"t":"2026-10-16T18:05:00Z","v":15017,"vw":18.131712},{"c":18.1561,"h":18.1601,"l":18.135,"n":46,"o":18.16,"t":"2026-10-16T18:10:00Z","v":4983,"vw":18.156285},{"c":18.09,"h":18.17,"l":18.09,"n":157,"o":18.161,"t":"2026-10-16T18:15:00Z","v":32506,"vw":18.110602},{"c":18.0801,"h":18.09,"l":18.04,"n":128,"o":18.07,"t":"2026-10-16T18:20:00Z","v":12177,"vw":18.067142},{"c":18.02,"h":18.09,"l":18.02,"n":83,"o":18.09,"t":"2026-10-16T18:25:00Z","v":13018,"vw":18.032252},{"c":18.08,"h":18.08,"l":17.9999,"n":340,"o":18.03,"t":"2026-10-16T18:30:00Z","v":54034,"vw":18.023862},{"c":18.09,"h":18.1,"l":18.0599,"n":162,"o":18.09,"t":"2026-10-16T18:35:00Z","v":25487,"vw":18.079544},{"c":18.105,"h":18.125,"l":18.05,"n":156,"o":18.11,"t":"2026-10-16T18:40:00Z","v":22722,"vw":18.103651},{"c":18.0207,"h":18.145,"l":18.02,"n":171,"o":18.12,"t":"2026-10-16T18:45:00Z","v":16160,"vw":18.062091},{"c":17.9501,"h":18.015,"l":17.9501,"n":182,"o":18.015,"t":"2026-10-16T18:50:00Z","v":42156,"vw":17.992165},{"c":17.945,"h":17.955,"l":17.865,"n":284,"o":17.952,"t":"2026-10-16T18:55:00Z","v":36943,"vw":17.916666},{"c":17.94,"h":17.965,"l":17.92,"n":147,"o":17.95,"t":"2026-10-16T19:00:00Z","v":14762,"vw":17.947611},{"c":17.96,"h":17.97,"l":17.8807,"n":170,"o":17.9399,"t":"2026-10-16T19:05:00Z","v":31785,"vw":17.915653},{"c":18.085,"h":18.085,"l":17.965,"n":145,"o":17.965,"t":"2026-10-16T19:10:00Z","v":20163,"vw":18.034047},{"c":18.1,"h":18.1,"l":18.02,"n":134,"o":18.08,"t":"2026-10-16T19:15:00Z","v":18456,"vw":18.055755},{"c":18.15,"h":18.15,"l":18.08,"n":147,"o":18.09,"t":"2026-10-16T19:20:00Z","v":20519,"vw":18.115472},{"c":18.18,"h":18.185,"l":18.145,"n":72,"o":18.15,"t":"2026-10-16T19:25:00Z","v":9724,"vw":18.162903},{"c":18.07,"h":18.2,"l":18.04,"n":253,"o":18.18,"t":"2026-10-16T19:30:00Z","v":82835,"vw":18.096969},{"c":18.06,"h":18.09,"l":18.0201,"n":167,"o":18.07,"t":"2026-10-16T19:35:00Z","v":41639,"vw":18.052803},{"c":17.995,"h":18.085,"l":17.995,"n":217,"o":18.05,"t":"2026-10-16T19:40:00Z","v":27067,"vw":18.026016},{"c":18.06,"h":18.06,"l":17.985,"n":185,"o":18.01,"t":"2026-10-16T19:45:00Z","v":88755,"vw":18.046664},{"c":18.06,"h":18.145,"l":18.04,"n":758,"o":18.04,"t":"2026-10-16T19:50:00Z","v":121874,"vw":18.104046},{"c":17.99,"h":18.1,"l":17.98,"n":907,"o":18.05,"t":"2026-10-16T19:55:00Z","v":172707,"vw":18.019775},{"c":17.9415,"h":18.01,"l":17.9415,"n":51,"o":18.01,"t":"2026-10-16T20:00:00Z","v":8332,"vw":17.979504},{"c":17.96,"h":17.96,"l":17.96,"n":6,"o":17.96,"t":"2026-10-16T20:05:00Z","v":368,"vw":17.96},{"c":17.9295,"h":17.95,"l":17.921,"n":29,"o":17.94,"t":"2026-10-16T20:10:00Z","v":9261,"vw":17.939574},{"c":17.94,"h":17.95,"l":17.94,"n":4,"o":17.95,"t":"2026-10-16T20:15:00Z","v":483,"vw":17.947389},{"c":17.95,"h":17.95,"l":17.91,"n":3,"o":17.95,"t":"2026-10-16T20:20:00Z","v":720,"vw":17.922222},{"c":17.9448,"h":17.9448,"l":17.9448,"n":1,"o":17.9448,"t":"2026-10-16T20:25:00Z","v":400,"vw":17.9448},{"c":18.0123,"h":18.0123,"l":18.0054,"n":2,"o":18.0054,"t":"2026-10-16T20:30:00Z","v":3000,"vw":18.0077},{"c":18.0015,"h":18.0199,"l":18.0015,"n":4,"o":18.0199,"t":"2026-10-16T20:35:00Z","v":4252,"vw":18.006912},{"c":18.06,"h":18.06,"l":18.05,"n":4,"o":18.05,"t":"2026-10-16T20:45:00Z","v":670,"vw":18.052328},{"c":18.03,"h":18.0557,"l":18.03,"n":3,"o":18.0557,"t":"2026-10-16T20:50:00Z","v":605,"vw":18.034283},{"c":18.1,"h":18.1,"l":18.011,"n":13,"o":18.03,"t":"2026-10-16T21:00:00Z","v":1640,"vw":18.039315},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-16T21:05:00Z","v":100,"vw":18.03},{"c":18.02,"h":18.02,"l":18.02,"n":3,"o":18.02,"t":"2026-10-16T21:10:00Z","v":200,"vw":18.02},{"c":18.05,"h":18.05,"l":18.01,"n":3,"o":18.01,"t":"2026-10-16T21:20:00Z","v":1000,"vw":18.03812},{"c":18.0982,"h":18.1,"l":18.0982,"n":5,"o":18.1,"t":"2026-10-16T21:25:00Z","v":1008,"vw":18.0991},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-16T21:30:00Z","v":100,"vw":18.1},{"c":18.1,"h":18.1,"l":18.0928,"n":6,"o":18.0928,"t":"2026-10-16T21:35:00Z","v":4054,"vw":18.099555},{"c":18.09,"h":18.09,"l":18.09,"n":6,"o":18.09,"t":"2026-10-16T21:40:00Z","v":264,"vw":18.09},{"c":18.0984,"h":18.0984,"l":18.05,"n":2,"o":18.05,"t":"2026-10-16T21:45:00Z","v":625,"vw":18.090269},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-16T21:50:00Z","v":160,"vw":18.05},{"c":18.03,"h":18.09,"l":18.03,"n":3,"o":18.0814,"t":"2026-10-16T21:55:00Z","v":1524,"vw":18.049501},{"c":18.01,"h":18.01,"l":18.01,"n":5,"o":18.01,"t":"2026-10-16T22:00:00Z","v":440,"vw":18.01},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-16T22:05:00Z","v":162,"vw":18.1},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-16T22:15:00Z","v":258,"vw":18},{"c":18.04,"h":18.04,"l":18.01,"n":6,"o":18.01,"t":"2026-10-16T22:20:00Z","v":2151,"vw":18.021843},{"c":18.1,"h":18.1,"l":17.98,"n":6,"o":17.98,"t":"2026-10-16T22:30:00Z","v":2617,"vw":18.037439},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-16T22:40:00Z","v":600,"vw":18.01},{"c":17.97,"h":17.97,"l":17.96,"n":6,"o":17.96,"t":"2026-10-16T22:55:00Z","v":1533,"vw":17.960724},{"c":18.0367,"h":18.0367,"l":17.91,"n":3,"o":17.91,"t":"2026-10-16T23:10:00Z","v":355,"vw":17.985642},{"c":17.9261,"h":17.9261,"l":17.9261,"n":2,"o":17.9261,"t":"2026-10-16T23:25:00Z","v":105,"vw":17.9261},{"c":17.8962,"h":17.93,"l":17.8962,"n":8,"o":17.93,"t":"2026-10-16T23:30:00Z","v":943,"vw":17.913365},{"c":17.9039,"h":17.92,"l":17.9039,"n":46,"o":17.92,"t":"2026-10-16T23:35:00Z","v":5764,"vw":17.913203},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-16T23:40:00Z","v":100,"vw":17.96},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-16T23:45:00Z","v":2000,"vw":17.92},{"c":17.9205,"h":17.93,"l":17.9205,"n":4,"o":17.93,"t":"2026-10-16T23:50:00Z","v":351,"vw":17.926984},{"c":18.43,"h":18.69,"l":18.43,"n":87,"o":18.54,"t":"2026-10-19T08:00:00Z","v":9242,"vw":18.578791},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-19T08:10:00Z","v":101,"vw":18.48},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-19T08:20:00Z","v":320,"vw":18.5},{"c":18.49,"h":18.5,"l":18.43,"n":23,"o":18.5,"t":"2026-10-19T08:35:00Z","v":5911,"vw":18.484082},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-19T08:40:00Z","v":100,"vw":18.49},{"c":18.45,"h":18.47,"l":18.45,"n":10,"o":18.47,"t":"2026-10-19T08:50:00Z","v":800,"vw":18.453571},{"c":18.4,"h":18.44,"l":18.4,"n":14,"o":18.44,"t":"2026-10-19T08:55:00Z","v":1440,"vw":18.424451},{"c":18.41,"h":18.41,"l":18.33,"n":46,"o":18.4,"t":"2026-10-19T09:00:00Z","v":5990,"vw":18.363524},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-19T09:05:00Z","v":400,"vw":18.44},{"c":18.43,"h":18.43,"l":18.43,"n":8,"o":18.43,"t":"2026-10-19T09:10:00Z","v":362,"vw":18.43},{"c":18.43,"h":18.43,"l":18.43,"n":5,"o":18.43,"t":"2026-10-19T09:15:00Z","v":218,"vw":18.43},{"c":18.43,"h":18.43,"l":18.43,"n":3,"o":18.43,"t":"2026-10-19T09:20:00Z","v":520,"vw":18.43},{"c":18.46,"h":18.46,"l":18.45,"n":7,"o":18.46,"t":"2026-10-19T09:30:00Z","v":2158,"vw":18.457841},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-19T09:35:00Z","v":318,"vw":18.42},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-19T09:55:00Z","v":925,"vw":18.45},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-19T10:00:00Z","v":661,"vw":18.47},{"c":18.5,"h":18.5,"l":18.49,"n":2,"o":18.49,"t":"2026-10-19T10:25:00Z","v":2000,"vw":18.49225},{"c":18.47,"h":18.48,"l":18.47,"n":5,"o":18.48,"t":"2026-10-19T10:30:00Z","v":962,"vw":18.471131},{"c":18.5,"h":18.5,"l":18.4515,"n":7,"o":18.4515,"t":"2026-10-19T10:35:00Z","v":1503,"vw":18.491214},{"c":18.58,"h":18.58,"l":18.579,"n":3,"o":18.579,"t":"2026-10-19T10:40:00Z","v":1340,"vw":18.579179},{"c":18.58,"h":18.58,"l":18.55,"n":6,"o":18.55,"t":"2026-10-19T10:45:00Z","v":820,"vw":18.571813},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-19T10:50:00Z","v":1000,"vw":18.59},{"c":18.58,"h":18.58,"l":18.58,"n":3,"o":18.58,"t":"2026-10-19T10:55:00Z","v":220,"vw":18.58},{"c":18.5816,"h":18.5817,"l":18.51,"n":19,"o":18.56,"t":"2026-10-19T11:00:00Z","v":4646,"vw":18.551178},{"c":18.5114,"h":18.55,"l":18.51,"n":10,"o":18.51,"t":"2026-10-19T11:05:00Z","v":10058,"vw":18.546403},{"c":18.51,"h":18.51,"l":18.51,"n":8,"o":18.51,"t":"2026-10-19T11:10:00Z","v":1001,"vw":18.51},{"c":18.52,"h":18.52,"l":18.5162,"n":4,"o":18.5162,"t":"2026-10-19T11:20:00Z","v":930,"vw":18.518288},{"c":18.53,"h":18.53,"l":18.53,"n":3,"o":18.53,"t":"2026-10-19T11:25:00Z","v":206,"vw":18.53},{"c":18.49,"h":18.5,"l":18.4862,"n":15,"o":18.5,"t":"2026-10-19T11:30:00Z","v":1186,"vw":18.49224},{"c":18.52,"h":18.52,"l":18.46,"n":16,"o":18.48,"t":"2026-10-19T11:35:00Z","v":4137,"vw":18.50078},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-19T11:45:00Z","v":560,"vw":18.55},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-19T11:50:00Z","v":1000,"vw":18.58},{"c":18.625,"h":18.625,"l":18.53,"n":50,"o":18.55,"t":"2026-10-19T12:00:00Z","v":40687,"vw":18.537538},{"c":18.68,"h":18.68,"l":18.64,"n":31,"o":18.64,"t":"2026-10-19T12:05:00Z","v":2807,"vw":18.669847},{"c":18.6813,"h":18.6813,"l":18.66,"n":8,"o":18.66,"t":"2026-10-19T12:10:00Z","v":1294,"vw":18.677303},{"c":18.67,"h":18.67,"l":18.67,"n":13,"o":18.67,"t":"2026-10-19T12:15:00Z","v":1457,"vw":18.67},{"c":18.6819,"h":18.6819,"l":18.67,"n":10,"o":18.67,"t":"2026-10-19T12:20:00Z","v":1518,"vw":18.670881},{"c":18.68,"h":18.69,"l":18.67,"n":15,"o":18.67,"t":"2026-10-19T12:25:00Z","v":4864,"vw":18.689375},{"c":18.6923,"h":18.6923,"l":18.68,"n":5,"o":18.68,"t":"2026-10-19T12:30:00Z","v":1163,"vw":18.682782},{"c":18.68,"h":18.7,"l":18.68,"n":13,"o":18.7,"t":"2026-10-19T12:35:00Z","v":3876,"vw":18.680526},{"c":18.66,"h":18.6701,"l":18.66,"n":20,"o":18.6701,"t":"2026-10-19T12:40:00Z","v":2843,"vw":18.66591},{"c":18.67,"h":18.67,"l":18.63,"n":10,"o":18.64,"t":"2026-10-19T12:45:00Z","v":4058,"vw":18.637388},{"c":18.65,"h":18.66,"l":18.65,"n":14,"o":18.66,"t":"2026-10-19T12:55:00Z","v":1165,"vw":18.650909},{"c":18.669,"h":18.669,"l":18.64,"n":11,"o":18.64,"t":"2026-10-19T13:00:00Z","v":1170,"vw":18.646571},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-10-19T13:05:00Z","v":481,"vw":18.72},{"c":18.77,"h":18.8,"l":18.74,"n":20,"o":18.74,"t":"2026-10-19T13:10:00Z","v":2865,"vw":18.774238},{"c":18.7669,"h":18.7669,"l":18.74,"n":15,"o":18.75,"t":"2026-10-19T13:15:00Z","v":2546,"vw":18.744979},{"c":18.74,"h":18.7674,"l":18.74,"n":6,"o":18.7674,"t":"2026-10-19T13:20:00Z","v":1145,"vw":18.748942},{"c":18.65,"h":18.79,"l":18.64,"n":110,"o":18.78,"t":"2026-10-19T13:25:00Z","v":15564,"vw":18.74923},{"c":18.31,"h":18.64,"l":18.26,"n":1399,"o":18.64,"t":"2026-10-19T13:30:00Z","v":153483,"vw":18.447605},{"c":18.17,"h":18.37,"l":18.144,"n":706,"o":18.32,"t":"2026-10-19T13:35:00Z","v":85767,"vw":18.255749},{"c":18.22,"h":18.29,"l":18.095,"n":691,"o":18.17,"t":"2026-10-19T13:40:00Z","v":108842,"vw":18.192809},{"c":18.215,"h":18.27,"l":18.185,"n":188,"o":18.22,"t":"2026-10-19T13:45:00Z","v":19417,"vw":18.240838},{"c":18.19,"h":18.28,"l":18.1799,"n":194,"o":18.23,"t":"2026-10-19T13:50:00Z","v":23126,"vw":18.220184},{"c":18.22,"h":18.22,"l":18.14,"n":265,"o":18.15,"t":"2026-10-19T13:55:00Z","v":34316,"vw":18.169864},{"c":18.19,"h":18.23,"l":18.15,"n":182,"o":18.22,"t":"2026-10-19T14:00:00Z","v":18461,"vw":18.190405},{"c":18.24,"h":18.27,"l":18.18,"n":337,"o":18.215,"t":"2026-10-19T14:05:00Z","v":45648,"vw":18.236306},{"c":18.4057,"h":18.41,"l":18.26,"n":165,"o":18.26,"t":"2026-10-19T14:10:00Z","v":17677,"vw":18.313867},{"c":18.57,"h":18.57,"l":18.4199,"n":360,"o":18.43,"t":"2026-10-19T14:15:00Z","v":74684,"vw":18.494594},{"c":18.6809,"h":18.7,"l":18.56,"n":419,"o":18.56,"t":"2026-10-19T14:20:00Z","v":85228,"vw":18.637215},{"c":18.605,"h":18.695,"l":18.595,"n":243,"o":18.685,"t":"2026-10-19T14:25:00Z","v":60401,"vw":18.64248},{"c":18.52,"h":18.615,"l":18.47,"n":253,"o":18.615,"t":"2026-10-19T14:30:00Z","v":31417,"vw":18.527678},{"c":18.455,"h":18.55,"l":18.455,"n":123,"o":18.5299,"t":"2026-10-19T14:35:00Z","v":12095,"vw":18.51703},{"c":18.4899,"h":18.535,"l":18.445,"n":161,"o":18.49,"t":"2026-10-19T14:40:00Z","v":36000,"vw":18.500055},{"c":18.58,"h":18.61,"l":18.55,"n":181,"o":18.58,"t":"2026-10-19T14:45:00Z","v":54880,"vw":18.593533},{"c":18.55,"h":18.57,"l":18.52,"n":76,"o":18.56,"t":"2026-10-19T14:50:00Z","v":5180,"vw":18.541403},{"c":18.57,"h":18.615,"l":18.57,"n":125,"o":18.57,"t":"2026-10-19T14:55:00Z","v":26554,"vw":18.605359},{"c":18.61,"h":18.63,"l":18.58,"n":139,"o":18.58,"t":"2026-10-19T15:00:00Z","v":22037,"vw":18.616402},{"c":18.68,"h":18.6895,"l":18.63,"n":165,"o":18.64,"t":"2026-10-19T15:05:00Z","v":40366,"vw":18.651415},{"c":18.61,"h":18.685,"l":18.61,"n":172,"o":18.66,"t":"2026-10-19T15:10:00Z","v":61222,"vw":18.650793},{"c":18.66,"h":18.67,"l":18.62,"n":110,"o":18.62,"t":"2026-10-19T15:15:00Z","v":9017,"vw":18.647863},{"c":18.735,"h":18.735,"l":18.675,"n":150,"o":18.675,"t":"2026-10-19T15:20:00Z","v":91545,"vw":18.704759},{"c":18.725,"h":18.78,"l":18.7201,"n":159,"o":18.7201,"t":"2026-10-19T15:25:00Z","v":62223,"vw":18.750474},{"c":18.82,"h":18.82,"l":18.72,"n":177,"o":18.735,"t":"2026-10-19T15:30:00Z","v":35348,"vw":18.751603},{"c":18.835,"h":18.86,"l":18.81,"n":324,"o":18.825,"t":"2026-10-19T15:35:00Z","v":148063,"vw":18.842436},{"c":18.865,"h":18.8901,"l":18.83,"n":199,"o":18.85,"t":"2026-10-19T15:40:00Z","v":55641,"vw":18.861642},{"c":18.845,"h":18.865,"l":18.814,"n":82,"o":18.8501,"t":"2026-10-19T15:45:00Z","v":26535,"vw":18.847606},{"c":18.83,"h":18.87,"l":18.82,"n":132,"o":18.85,"t":"2026-10-19T15:50:00Z","v":54025,"vw":18.85512},{"c":18.861,"h":18.89,"l":18.8,"n":177,"o":18.835,"t":"2026-10-19T15:55:00Z","v":19842,"vw":18.860983},{"c":18.8,"h":18.86,"l":18.7642,"n":200,"o":18.85,"t":"2026-10-19T16:00:00Z","v":32986,"vw":18.803399},{"c":18.85,"h":18.87,"l":18.8,"n":146,"o":18.84,"t":"2026-10-19T16:05:00Z","v":16622,"vw":18.838543},{"c":18.865,"h":18.9001,"l":18.86,"n":181,"o":18.86,"t":"2026-10-19T16:10:00Z","v":39842,"vw":18.8879},{"c":18.8002,"h":18.87,"l":18.8002,"n":62,"o":18.85,"t":"2026-10-19T16:15:00Z","v":20698,"vw":18.84089},{"c":18.74,"h":18.7905,"l":18.715,"n":147,"o":18.79,"t":"2026-10-19T16:20:00Z","v":31832,"vw":18.73898},{"c":18.7,"h":18.76,"l":18.69,"n":252,"o":18.75,"t":"2026-10-19T16:25:00Z","v":57160,"vw":18.716288},{"c":18.69,"h":18.705,"l":18.63,"n":210,"o":18.69,"t":"2026-10-19T16:30:00Z","v":41732,"vw":18.688043},{"c":18.66,"h":18.695,"l":18.65,"n":209,"o":18.6799,"t":"2026-10-19T16:35:00Z","v":50399,"vw":18.667265},{"c":18.6692,"h":18.67,"l":18.63,"n":80,"o":18.64,"t":"2026-10-19T16:40:00Z","v":9230,"vw":18.654565},{"c":18.645,"h":18.676,"l":18.642,"n":79,"o":18.66,"t":"2026-10-19T16:45:00Z","v":5925,"vw":18.659059},{"c":18.645,"h":18.66,"l":18.64,"n":35,"o":18.65,"t":"2026-10-19T16:50:00Z","v":3719,"vw":18.648174},{"c":18.64,"h":18.66,"l":18.63,"n":111,"o":18.64,"t":"2026-10-19T16:55:00Z","v":19152,"vw":18.644706},{"c":18.68,"h":18.7,"l":18.62,"n":127,"o":18.64,"t":"2026-10-19T17:00:00Z","v":10128,"vw":18.6517},{"c":18.625,"h":18.695,"l":18.6115,"n":57,"o":18.675,"t":"2026-10-19T17:05:00Z","v":10560,"vw":18.641307},{"c":18.625,"h":18.63,"l":18.605,"n":55,"o":18.61,"t":"2026-10-19T17:10:00Z","v":5180,"vw":18.621348},{"c":18.645,"h":18.65,"l":18.62,"n":16,"o":18.62,"t":"2026-10-19T17:15:00Z","v":691,"vw":18.640769},{"c":18.62,"h":18.64,"l":18.615,"n":64,"o":18.63,"t":"2026-10-19T17:20:00Z","v":4750,"vw":18.625523},{"c":18.6199,"h":18.65,"l":18.605,"n":88,"o":18.61,"t":"2026-10-19T17:25:00Z","v":13884,"vw":18.629417},{"c":18.58,"h":18.62,"l":18.58,"n":64,"o":18.61,"t":"2026-10-19T17:30:00Z","v":5308,"vw":18.607037},{"c":18.58,"h":18.585,"l":18.57,"n":33,"o":18.58,"t":"2026-10-19T17:35:00Z","v":4096,"vw":18.579127},{"c":18.545,"h":18.58,"l":18.53,"n":182,"o":18.57,"t":"2026-10-19T17:40:00Z","v":28002,"vw":18.555476},{"c":18.4715,"h":18.52,"l":18.46,"n":166,"o":18.5,"t":"2026-10-19T17:45:00Z","v":24032,"vw":18.488627},{"c":18.4983,"h":18.5,"l":18.462,"n":83,"o":18.49,"t":"2026-10-19T17:50:00Z","v":7185,"vw":18.490092},{"c":18.5499,"h":18.5499,"l":18.48,"n":51,"o":18.48,"t":"2026-10-19T17:55:00Z","v":2000,"vw":18.495086},{"c":18.5,"h":18.578,"l":18.49,"n":139,"o":18.578,"t":"2026-10-19T18:00:00Z","v":21100,"vw":18.52321},{"c":18.52,"h":18.525,"l":18.48,"n":66,"o":18.5201,"t":"2026-10-19T18:05:00Z","v":7824,"vw":18.505214},{"c":18.545,"h":18.555,"l":18.53,"n":89,"o":18.53,"t":"2026-10-19T18:10:00Z","v":11092,"vw":18.546401},{"c":18.57,"h":18.575,"l":18.54,"n":153,"o":18.56,"t":"2026-10-19T18:15:00Z","v":4269,"vw":18.563594},{"c":18.52,"h":18.535,"l":18.52,"n":22,"o":18.535,"t":"2026-10-19T18:20:00Z","v":1673,"vw":18.522121},{"c":18.49,"h":18.5066,"l":18.46,"n":120,"o":18.5066,"t":"2026-10-19T18:25:00Z","v":12880,"vw":18.470784},{"c":18.49,"h":18.499,"l":18.475,"n":60,"o":18.485,"t":"2026-10-19T18:30:00Z","v":7698,"vw":18.487101},{"c":18.54,"h":18.54,"l":18.4583,"n":90,"o":18.47,"t":"2026-10-19T18:35:00Z","v":50151,"vw":18.486258},{"c":18.5199,"h":18.53,"l":18.5199,"n":32,"o":18.5269,"t":"2026-10-19T18:40:00Z","v":7291,"vw":18.526778},{"c":18.53,"h":18.55,"l":18.53,"n":18,"o":18.55,"t":"2026-10-19T18:45:00Z","v":2191,"vw":18.538858},{"c":18.49,"h":18.53,"l":18.49,"n":73,"o":18.53,"t":"2026-10-19T18:50:00Z","v":7980,"vw":18.518241},{"c":18.51,"h":18.52,"l":18.51,"n":15,"o":18.51,"t":"2026-10-19T18:55:00Z","v":1974,"vw":18.513655},{"c":18.525,"h":18.53,"l":18.51,"n":49,"o":18.51,"t":"2026-10-19T19:00:00Z","v":4382,"vw":18.524825},{"c":18.5,"h":18.55,"l":18.49,"n":58,"o":18.55,"t":"2026-10-19T19:05:00Z","v":5842,"vw":18.510502},{"c":18.53,"h":18.53,"l":18.505,"n":107,"o":18.505,"t":"2026-10-19T19:10:00Z","v":3045,"vw":18.517093},{"c":18.62,"h":18.62,"l":18.535,"n":113,"o":18.535,"t":"2026-10-19T19:15:00Z","v":24758,"vw":18.58595},{"c":18.68,"h":18.68,"l":18.582,"n":111,"o":18.62,"t":"2026-10-19T19:20:00Z","v":15973,"vw":18.61839},{"c":18.64,"h":18.695,"l":18.62,"n":68,"o":18.69,"t":"2026-10-19T19:25:00Z","v":8266,"vw":18.654449},{"c":18.645,"h":18.655,"l":18.62,"n":101,"o":18.63,"t":"2026-10-19T19:30:00Z","v":17678,"vw":18.642222},{"c":18.68,"h":18.69,"l":18.645,"n":96,"o":18.645,"t":"2026-10-19T19:35:00Z","v":19324,"vw":18.672393},{"c":18.63,"h":18.68,"l":18.61,"n":187,"o":18.675,"t":"2026-10-19T19:40:00Z","v":27143,"vw":18.641467},{"c":18.6,"h":18.63,"l":18.6,"n":234,"o":18.63,"t":"2026-10-19T19:45:00Z","v":15737,"vw":18.614612},{"c":18.52,"h":18.61,"l":18.465,"n":871,"o":18.61,"t":"2026-10-19T19:50:00Z","v":281896,"vw":18.516905},{"c":18.5,"h":18.57,"l":18.455,"n":503,"o":18.52,"t":"2026-10-19T19:55:00Z","v":169637,"vw":18.511867},{"c":18.49,"h":18.5,"l":18.453,"n":24,"o":18.49,"t":"2026-10-19T20:00:00Z","v":48359,"vw":18.497198},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-19T20:05:00Z","v":225,"vw":18.47},{"c":18.4898,"h":18.49,"l":18.4898,"n":24,"o":18.49,"t":"2026-10-19T20:10:00Z","v":1877,"vw":18.48994},{"c":18.47,"h":18.48,"l":18.47,"n":4,"o":18.48,"t":"2026-10-19T20:15:00Z","v":1517,"vw":18.478},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-19T20:20:00Z","v":1717,"vw":18.5},{"c":18.48,"h":18.48,"l":18.48,"n":10,"o":18.48,"t":"2026-10-19T20:25:00Z","v":384,"vw":18.48},{"c":18.47,"h":18.48,"l":18.47,"n":5,"o":18.48,"t":"2026-10-19T20:30:00Z","v":859,"vw":18.477497},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-19T20:35:00Z","v":991,"vw":18.5},{"c":18.48,"h":18.5,"l":18.48,"n":12,"o":18.49,"t":"2026-10-19T20:45:00Z","v":4183,"vw":18.49395},{"c":18.5,"h":18.51,"l":18.5,"n":4,"o":18.51,"t":"2026-10-19T21:00:00Z","v":1148,"vw":18.508258},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-19T21:20:00Z","v":100,"vw":18.53},{"c":18.59,"h":18.59,"l":18.58,"n":3,"o":18.58,"t":"2026-10-19T21:35:00Z","v":732,"vw":18.586831},{"c":18.511,"h":18.511,"l":18.511,"n":2,"o":18.511,"t":"2026-10-19T21:50:00Z","v":1610,"vw":18.511},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-10-19T21:55:00Z","v":195,"vw":18.54},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-19T22:05:00Z","v":200,"vw":18.54},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-19T22:10:00Z","v":122,"vw":18.5},{"c":18.5681,"h":18.5681,"l":18.5681,"n":2,"o":18.5681,"t":"2026-10-19T22:15:00Z","v":16020,"vw":18.5681},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-19T22:20:00Z","v":200,"vw":18.52},{"c":18.529,"h":18.529,"l":18.529,"n":1,"o":18.529,"t":"2026-10-19T22:25:00Z","v":150,"vw":18.529},{"c":18.55,"h":18.55,"l":18.52,"n":3,"o":18.52,"t":"2026-10-19T22:35:00Z","v":1103,"vw":18.546225},{"c":18.5438,"h":18.5438,"l":18.5438,"n":1,"o":18.5438,"t":"2026-10-19T22:45:00Z","v":550,"vw":18.5438},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T22:50:00Z","v":1769,"vw":18.55},{"c":18.59,"h":18.59,"l":18.59,"n":3,"o":18.59,"t":"2026-10-19T23:05:00Z","v":363,"vw":18.59},{"c":18.55,"h":18.569,"l":18.55,"n":16,"o":18.56,"t":"2026-10-19T23:15:00Z","v":8334,"vw":18.561276},{"c":18.53,"h":18.5495,"l":18.53,"n":3,"o":18.5495,"t":"2026-10-19T23:20:00Z","v":1464,"vw":18.531355},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-19T23:25:00Z","v":100,"vw":18.54},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-10-19T23:30:00Z","v":689,"vw":18.54},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T23:40:00Z","v":100,"vw":18.55},{"c":18.5391,"h":18.5391,"l":18.5391,"n":1,"o":18.5391,"t":"2026-10-19T23:55:00Z","v":200,"vw":18.5391},{"c":18.29,"h":18.5,"l":18.285,"n":43,"o":18.37,"t":"2026-10-20T08:00:00Z","v":6659,"vw":18.368943},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-20T08:05:00Z","v":100,"vw":18.29},{"c":18.32,"h":18.32,"l":18.32,"n":3,"o":18.32,"t":"2026-10-20T08:10:00Z","v":570,"vw":18.32},{"c":18.35,"h":18.36,"l":18.35,"n":8,"o":18.36,"t":"2026-10-20T08:30:00Z","v":1530,"vw":18.357241},{"c":18.4,"h":18.4,"l":18.4,"n":5,"o":18.4,"t":"2026-10-20T08:35:00Z","v":674,"vw":18.4},{"c":18.35,"h":18.36,"l":18.35,"n":27,"o":18.36,"t":"2026-10-20T08:45:00Z","v":3335,"vw":18.355766},{"c":18.33,"h":18.33,"l":18.33,"n":8,"o":18.33,"t":"2026-10-20T08:50:00Z","v":1390,"vw":18.33},{"c":18.34,"h":18.37,"l":18.31,"n":48,"o":18.33,"t":"2026-10-20T09:00:00Z","v":3771,"vw":18.338295},{"c":18.26,"h":18.28,"l":18.24,"n":59,"o":18.27,"t":"2026-10-20T09:05:00Z","v":5344,"vw":18.261355},{"c":18.26,"h":18.26,"l":18.25,"n":16,"o":18.25,"t":"2026-10-20T09:10:00Z","v":1874,"vw":18.251176},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-20T09:15:00Z","v":252,"vw":18.26},{"c":18.36,"h":18.36,"l":18.31,"n":21,"o":18.31,"t":"2026-10-20T09:20:00Z","v":7147,"vw":18.322539},{"c":18.36,"h":18.36,"l":18.34,"n":2,"o":18.34,"t":"2026-10-20T09:30:00Z","v":375,"vw":18.349333},{"c":18.34,"h":18.34,"l":18.34,"n":4,"o":18.34,"t":"2026-10-20T09:45:00Z","v":440,"vw":18.34},{"c":18.35,"h":18.36,"l":18.35,"n":2,"o":18.36,"t":"2026-10-20T09:50:00Z","v":250,"vw":18.354},{"c":18.43,"h":18.43,"l":18.42,"n":8,"o":18.42,"t":"2026-10-20T09:55:00Z","v":1516,"vw":18.421397},{"c":18.37,"h":18.37,"l":18.37,"n":4,"o":18.37,"t":"2026-10-20T10:05:00Z","v":770,"vw":18.37},{"c":18.42,"h":18.42,"l":18.41,"n":3,"o":18.41,"t":"2026-10-20T10:15:00Z","v":400,"vw":18.414286},{"c":18.38,"h":18.4,"l":18.38,"n":4,"o":18.39,"t":"2026-10-20T10:20:00Z","v":920,"vw":18.388333},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T10:40:00Z","v":355,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T10:45:00Z","v":102,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-20T10:50:00Z","v":1020,"vw":18.35},{"c":18.33,"h":18.33,"l":18.33,"n":12,"o":18.33,"t":"2026-10-20T10:55:00Z","v":426,"vw":18.33},{"c":18.26,"h":18.32,"l":18.26,"n":40,"o":18.32,"t":"2026-10-20T11:00:00Z","v":5782,"vw":18.282271},{"c":18.27,"h":18.28,"l":18.26,"n":26,"o":18.26,"t":"2026-10-20T11:05:00Z","v":8911,"vw":18.27731},{"c":18.3,"h":18.3,"l":18.26,"n":24,"o":18.27,"t":"2026-10-20T11:10:00Z","v":2314,"vw":18.264146},{"c":18.26,"h":18.3,"l":18.26,"n":19,"o":18.3,"t":"2026-10-20T11:15:00Z","v":2976,"vw":18.298571},{"c":18.19,"h":18.25,"l":18.19,"n":36,"o":18.25,"t":"2026-10-20T11:25:00Z","v":5298,"vw":18.221681},{"c":18.18,"h":18.22,"l":18.18,"n":27,"o":18.2,"t":"2026-10-20T11:30:00Z","v":4600,"vw":18.197411},{"c":18.19,"h":18.19,"l":18.18,"n":22,"o":18.18,"t":"2026-10-20T11:35:00Z","v":3100,"vw":18.181186},{"c":18.22,"h":18.22,"l":18.22,"n":6,"o":18.22,"t":"2026-10-20T11:40:00Z","v":1502,"vw":18.22},{"c":18.17,"h":18.2,"l":18.17,"n":11,"o":18.2,"t":"2026-10-20T11:45:00Z","v":1560,"vw":18.181169},{"c":18.19,"h":18.19,"l":18.17,"n":11,"o":18.17,"t":"2026-10-20T11:50:00Z","v":738,"vw":18.181853},{"c":18.1901,"h":18.1901,"l":18.18,"n":17,"o":18.18,"t":"2026-10-20T11:55:00Z","v":3200,"vw":18.182437},{"c":18.17,"h":18.2,"l":18.17,"n":14,"o":18.1981,"t":"2026-10-20T12:00:00Z","v":1411,"vw":18.187774},{"c":18.17,"h":18.17,"l":18.1699,"n":20,"o":18.1699,"t":"2026-10-20T12:05:00Z","v":1678,"vw":18.169978},{"c":18.159,"h":18.17,"l":18.159,"n":20,"o":18.17,"t":"2026-10-20T12:10:00Z","v":2224,"vw":18.161889},{"c":18.18,"h":18.18,"l":18.16,"n":9,"o":18.16,"t":"2026-10-20T12:15:00Z","v":1524,"vw":18.170489},{"c":18.15,"h":18.19,"l":18.15,"n":29,"o":18.19,"t":"2026-10-20T12:20:00Z","v":14455,"vw":18.181217},{"c":18.1293,"h":18.17,"l":18.12,"n":32,"o":18.17,"t":"2026-10-20T12:25:00Z","v":7046,"vw":18.137502},{"c":18.13,"h":18.13,"l":18.12,"n":23,"o":18.13,"t":"2026-10-20T12:30:00Z","v":2837,"vw":18.122688},{"c":18.18,"h":18.18,"l":18.13,"n":55,"o":18.13,"t":"2026-10-20T12:35:00Z","v":9715,"vw":18.144228},{"c":18.2454,"h":18.26,"l":18.2,"n":15,"o":18.2038,"t":"2026-10-20T12:40:00Z","v":1842,"vw":18.231646},{"c":18.29,"h":18.29,"l":18.24,"n":11,"o":18.26,"t":"2026-10-20T12:45:00Z","v":1684,"vw":18.265845},{"c":18.2948,"h":18.302,"l":18.26,"n":23,"o":18.26,"t":"2026-10-20T12:50:00Z","v":1945,"vw":18.267769},{"c":18.28,"h":18.28,"l":18.26,"n":6,"o":18.26,"t":"2026-10-20T12:55:00Z","v":640,"vw":18.268},{"c":18.32,"h":18.32,"l":18.28,"n":17,"o":18.2923,"t":"2026-10-20T13:00:00Z","v":2808,"vw":18.300393},{"c":18.34,"h":18.34,"l":18.33,"n":57,"o":18.3392,"t":"2026-10-20T13:05:00Z","v":6908,"vw":18.333872},{"c":18.3031,"h":18.31,"l":18.3,"n":18,"o":18.31,"t":"2026-10-20T13:10:00Z","v":3967,"vw":18.309009},{"c":18.31,"h":18.33,"l":18.31,"n":16,"o":18.32,"t":"2026-10-20T13:15:00Z","v":2447,"vw":18.320013},{"c":18.3,"h":18.32,"l":18.29,"n":26,"o":18.3,"t":"2026-10-20T13:20:00Z","v":15944,"vw":18.292703},{"c":18.29,"h":18.32,"l":18.265,"n":126,"o":18.2972,"t":"2026-10-20T13:25:00Z","v":19256,"vw":18.299269},{"c":18.0199,"h":18.345,"l":17.945,"n":548,"o":18.28,"t":"2026-10-20T13:30:00Z","v":81167,"vw":18.129782},{"c":18,"h":18.12,"l":17.91,"n":427,"o":18,"t":"2026-10-20T13:35:00Z","v":68545,"vw":18.018266},{"c":17.8,"h":17.9698,"l":17.745,"n":552,"o":17.9698,"t":"2026-10-20T13:40:00Z","v":53808,"vw":17.856972},{"c":17.9069,"h":17.92,"l":17.78,"n":313,"o":17.79,"t":"2026-10-20T13:45:00Z","v":36639,"vw":17.862422},{"c":17.9301,"h":17.98,"l":17.825,"n":299,"o":17.9,"t":"2026-10-20T13:50:00Z","v":30130,"vw":17.894151},{"c":18.03,"h":18.04,"l":17.86,"n":171,"o":17.89,"t":"2026-10-20T13:55:00Z","v":22872,"vw":17.961782},{"c":18.15,"h":18.15,"l":17.9998,"n":228,"o":18.02,"t":"2026-10-20T14:00:00Z","v":38470,"vw":18.091442},{"c":18.335,"h":18.335,"l":18.14,"n":262,"o":18.14,"t":"2026-10-20T14:05:00Z","v":58808,"vw":18.267128},{"c":18.42,"h":18.42,"l":18.29,"n":278,"o":18.34,"t":"2026-10-20T14:10:00Z","v":32516,"vw":18.342887},{"c":18.53,"h":18.545,"l":18.435,"n":219,"o":18.435,"t":"2026-10-20T14:15:00Z","v":30866,"vw":18.478007},{"c":18.54,"h":18.56,"l":18.49,"n":227,"o":18.535,"t":"2026-10-20T14:20:00Z","v":45164,"vw":18.532756},{"c":18.64,"h":18.655,"l":18.53,"n":244,"o":18.54,"t":"2026-10-20T14:25:00Z","v":29672,"vw":18.592881},{"c":18.57,"h":18.7,"l":18.53,"n":229,"o":18.645,"t":"2026-10-20T14:30:00Z","v":65293,"vw":18.588657},{"c":18.58,"h":18.6,"l":18.5186,"n":183,"o":18.55,"t":"2026-10-20T14:35:00Z","v":12332,"vw":18.564009},{"c":18.56,"h":18.6,"l":18.55,"n":141,"o":18.581,"t":"2026-10-20T14:40:00Z","v":16038,"vw":18.57204},{"c":18.585,"h":18.65,"l":18.5609,"n":137,"o":18.58,"t":"2026-10-20T14:45:00Z","v":10756,"vw":18.598433},{"c":18.675,"h":18.675,"l":18.585,"n":84,"o":18.585,"t":"2026-10-20T14:50:00Z","v":8232,"vw":18.620047},{"c":18.6617,"h":18.6666,"l":18.62,"n":102,"o":18.6666,"t":"2026-10-20T14:55:00Z","v":7561,"vw":18.650087},{"c":18.59,"h":18.62,"l":18.5651,"n":124,"o":18.62,"t":"2026-10-20T15:00:00Z","v":9493,"vw":18.601908},{"c":18.58,"h":18.62,"l":18.57,"n":201,"o":18.59,"t":"2026-10-20T15:05:00Z","v":9372,"vw":18.586123},{"c":18.43,"h":18.535,"l":18.335,"n":300,"o":18.52,"t":"2026-10-20T15:10:00Z","v":48339,"vw":18.448577},{"c":18.5,"h":18.53,"l":18.395,"n":182,"o":18.41,"t":"2026-10-20T15:15:00Z","v":29474,"vw":18.464054},{"c":18.435,"h":18.475,"l":18.38,"n":216,"o":18.475,"t":"2026-10-20T15:20:00Z","v":32719,"vw":18.439035},{"c":18.43,"h":18.46,"l":18.415,"n":99,"o":18.43,"t":"2026-10-20T15:25:00Z","v":18886,"vw":18.441273},{"c":18.445,"h":18.445,"l":18.415,"n":96,"o":18.42,"t":"2026-10-20T15:30:00Z","v":8000,"vw":18.438293},{"c":18.37,"h":18.4501,"l":18.35,"n":123,"o":18.445,"t":"2026-10-20T15:35:00Z","v":14695,"vw":18.39579},{"c":18.47,"h":18.495,"l":18.4,"n":83,"o":18.4,"t":"2026-10-20T15:40:00Z","v":3333,"vw":18.460072},{"c":18.49,"h":18.49,"l":18.43,"n":90,"o":18.43,"t":"2026-10-20T15:45:00Z","v":5049,"vw":18.45805},{"c":18.55,"h":18.55,"l":18.4599,"n":91,"o":18.465,"t":"2026-10-20T15:50:00Z","v":22454,"vw":18.488788},{"c":18.5501,"h":18.5517,"l":18.495,"n":68,"o":18.54,"t":"2026-10-20T15:55:00Z","v":29493,"vw":18.529538},{"c":18.4705,"h":18.5604,"l":18.4705,"n":55,"o":18.55,"t":"2026-10-20T16:00:00Z","v":20402,"vw":18.52865},{"c":18.475,"h":18.516,"l":18.465,"n":125,"o":18.48,"t":"2026-10-20T16:05:00Z","v":36666,"vw":18.500767},{"c":18.46,"h":18.4785,"l":18.46,"n":48,"o":18.47,"t":"2026-10-20T16:10:00Z","v":12359,"vw":18.469937},{"c":18.4,"h":18.49,"l":18.4,"n":92,"o":18.475,"t":"2026-10-20T16:15:00Z","v":30225,"vw":18.451122},{"c":18.43,"h":18.44,"l":18.39,"n":64,"o":18.4,"t":"2026-10-20T16:20:00Z","v":4276,"vw":18.417252},{"c":18.47,"h":18.47,"l":18.44,"n":20,"o":18.44,"t":"2026-10-20T16:25:00Z","v":427,"vw":18.461936},{"c":18.47,"h":18.48,"l":18.46,"n":45,"o":18.47,"t":"2026-10-20T16:30:00Z","v":1774,"vw":18.469137},{"c":18.54,"h":18.56,"l":18.51,"n":85,"o":18.51,"t":"2026-10-20T16:35:00Z","v":47069,"vw":18.533382},{"c":18.475,"h":18.54,"l":18.47,"n":147,"o":18.525,"t":"2026-10-20T16:40:00Z","v":20637,"vw":18.525694},{"c":18.4727,"h":18.495,"l":18.44,"n":126,"o":18.485,"t":"2026-10-20T16:45:00Z","v":11925,"vw":18.465544},{"c":18.42,"h":18.455,"l":18.41,"n":130,"o":18.445,"t":"2026-10-20T16:50:00Z","v":14802,"vw":18.432073},{"c":18.44,"h":18.46,"l":18.42,"n":114,"o":18.44,"t":"2026-10-20T16:55:00Z","v":12690,"vw":18.439175},{"c":18.48,"h":18.48,"l":18.43,"n":204,"o":18.445,"t":"2026-10-20T17:00:00Z","v":43316,"vw":18.448366},{"c":18.44,"h":18.485,"l":18.43,"n":223,"o":18.48,"t":"2026-10-20T17:05:00Z","v":13803,"vw":18.45244},{"c":18.44,"h":18.465,"l":18.415,"n":147,"o":18.43,"t":"2026-10-20T17:10:00Z","v":12267,"vw":18.438956},{"c":18.45,"h":18.47,"l":18.435,"n":180,"o":18.44,"t":"2026-10-20T17:15:00Z","v":17918,"vw":18.450836},{"c":18.47,"h":18.495,"l":18.45,"n":160,"o":18.45,"t":"2026-10-20T17:20:00Z","v":16986,"vw":18.479984},{"c":18.49,"h":18.49,"l":18.465,"n":115,"o":18.4723,"t":"2026-10-20T17:25:00Z","v":10599,"vw":18.476908},{"c":18.455,"h":18.505,"l":18.45,"n":119,"o":18.49,"t":"2026-10-20T17:30:00Z","v":20391,"vw":18.482925},{"c":18.47,"h":18.47,"l":18.457,"n":144,"o":18.457,"t":"2026-10-20T17:35:00Z","v":8914,"vw":18.465048},{"c":18.48,"h":18.5001,"l":18.47,"n":196,"o":18.475,"t":"2026-10-20T17:40:00Z","v":16959,"vw":18.488499},{"c":18.495,"h":18.515,"l":18.485,"n":199,"o":18.485,"t":"2026-10-20T17:45:00Z","v":15831,"vw":18.495809},{"c":18.535,"h":18.54,"l":18.5,"n":198,"o":18.5,"t":"2026-10-20T17:50:00Z","v":19797,"vw":18.513766},{"c":18.515,"h":18.53,"l":18.5,"n":154,"o":18.53,"t":"2026-10-20T17:55:00Z","v":22830,"vw":18.514046},{"c":18.49,"h":18.53,"l":18.48,"n":156,"o":18.52,"t":"2026-10-20T18:00:00Z","v":16001,"vw":18.516075},{"c":18.49,"h":18.49,"l":18.465,"n":119,"o":18.475,"t":"2026-10-20T18:05:00Z","v":10492,"vw":18.474856},{"c":18.5,"h":18.51,"l":18.47,"n":127,"o":18.49,"t":"2026-10-20T18:10:00Z","v":15903,"vw":18.485},{"c":18.46,"h":18.5,"l":18.46,"n":126,"o":18.49,"t":"2026-10-20T18:15:00Z","v":13620,"vw":18.486593},{"c":18.46,"h":18.4686,"l":18.46,"n":80,"o":18.4686,"t":"2026-10-20T18:20:00Z","v":5634,"vw":18.462578},{"c":18.445,"h":18.46,"l":18.425,"n":173,"o":18.46,"t":"2026-10-20T18:25:00Z","v":14413,"vw":18.435337},{"c":18.395,"h":18.46,"l":18.395,"n":143,"o":18.45,"t":"2026-10-20T18:30:00Z","v":15361,"vw":18.423844},{"c":18.395,"h":18.395,"l":18.365,"n":179,"o":18.385,"t":"2026-10-20T18:35:00Z","v":21282,"vw":18.377276},{"c":18.36,"h":18.41,"l":18.34,"n":207,"o":18.4,"t":"2026-10-20T18:40:00Z","v":25092,"vw":18.372271},{"c":18.39,"h":18.425,"l":18.341,"n":159,"o":18.341,"t":"2026-10-20T18:45:00Z","v":10856,"vw":18.384644},{"c":18.4,"h":18.41,"l":18.39,"n":193,"o":18.39,"t":"2026-10-20T18:50:00Z","v":12265,"vw":18.398826},{"c":18.42,"h":18.445,"l":18.41,"n":111,"o":18.42,"t":"2026-10-20T18:55:00Z","v":20574,"vw":18.430536},{"c":18.42,"h":18.4368,"l":18.41,"n":86,"o":18.43,"t":"2026-10-20T19:00:00Z","v":11416,"vw":18.421882},{"c":18.42,"h":18.44,"l":18.41,"n":137,"o":18.41,"t":"2026-10-20T19:05:00Z","v":14478,"vw":18.426124},{"c":18.38,"h":18.415,"l":18.38,"n":267,"o":18.41,"t":"2026-10-20T19:10:00Z","v":22872,"vw":18.399186},{"c":18.3899,"h":18.42,"l":18.37,"n":105,"o":18.375,"t":"2026-10-20T19:15:00Z","v":12438,"vw":18.388877},{"c":18.3501,"h":18.385,"l":18.3339,"n":153,"o":18.385,"t":"2026-10-20T19:20:00Z","v":19237,"vw":18.358067},{"c":18.35,"h":18.38,"l":18.35,"n":173,"o":18.36,"t":"2026-10-20T19:25:00Z","v":12982,"vw":18.361767},{"c":18.39,"h":18.41,"l":18.32,"n":178,"o":18.32,"t":"2026-10-20T19:30:00Z","v":20653,"vw":18.382713},{"c":18.325,"h":18.38,"l":18.31,"n":166,"o":18.38,"t":"2026-10-20T19:35:00Z","v":22812,"vw":18.338552},{"c":18.38,"h":18.38,"l":18.315,"n":251,"o":18.32,"t":"2026-10-20T19:40:00Z","v":21113,"vw":18.349135},{"c":18.38,"h":18.409,"l":18.37,"n":254,"o":18.39,"t":"2026-10-20T19:45:00Z","v":25961,"vw":18.388904},{"c":18.37,"h":18.39,"l":18.33,"n":268,"o":18.39,"t":"2026-10-20T19:50:00Z","v":28757,"vw":18.358493},{"c":18.37,"h":18.395,"l":18.31,"n":391,"o":18.38,"t":"2026-10-20T19:55:00Z","v":63605,"vw":18.346203},{"c":18.35,"h":18.35,"l":18.35,"n":9,"o":18.35,"t":"2026-10-20T20:00:00Z","v":2831,"vw":18.35},{"c":18.41,"h":18.41,"l":18.39,"n":31,"o":18.39,"t":"2026-10-20T20:05:00Z","v":6192,"vw":18.399966},{"c":18.45,"h":18.48,"l":18.4485,"n":10,"o":18.48,"t":"2026-10-20T20:10:00Z","v":594,"vw":18.464625},{"c":18.421,"h":18.4385,"l":18.42,"n":16,"o":18.4301,"t":"2026-10-20T20:15:00Z","v":2571,"vw":18.427361},{"c":18.4,"h":18.41,"l":18.4,"n":7,"o":18.41,"t":"2026-10-20T20:20:00Z","v":811,"vw":18.407143},{"c":18.42,"h":18.42,"l":18.42,"n":9,"o":18.42,"t":"2026-10-20T20:25:00Z","v":936,"vw":18.42},{"c":18.56,"h":18.6,"l":18.44,"n":323,"o":18.44,"t":"2026-10-20T20:30:00Z","v":27886,"vw":18.504552},{"c":18.63,"h":18.63,"l":18.53,"n":224,"o":18.55,"t":"2026-10-20T20:35:00Z","v":11874,"vw":18.55882},{"c":18.6,"h":18.66,"l":18.5996,"n":115,"o":18.65,"t":"2026-10-20T20:40:00Z","v":12394,"vw":18.613801},{"c":18.86,"h":18.88,"l":18.6,"n":137,"o":18.6,"t":"2026-10-20T20:45:00Z","v":33994,"vw":18.789582},{"c":18.91,"h":18.95,"l":18.8093,"n":46,"o":18.8531,"t":"2026-10-20T20:50:00Z","v":6538,"vw":18.878299},{"c":19.17,"h":19.3,"l":18.92,"n":101,"o":18.92,"t":"2026-10-20T20:55:00Z","v":16039,"vw":19.091047},{"c":19.22,"h":19.28,"l":19.1086,"n":47,"o":19.1717,"t":"2026-10-20T21:00:00Z","v":25371,"vw":19.199254},{"c":19.2,"h":19.24,"l":19.1785,"n":25,"o":19.2151,"t":"2026-10-20T21:05:00Z","v":5071,"vw":19.218466},{"c":19.23,"h":19.23,"l":19.14,"n":64,"o":19.21,"t":"2026-10-20T21:10:00Z","v":13233,"vw":19.188989},{"c":19.1388,"h":19.21,"l":19.1388,"n":29,"o":19.21,"t":"2026-10-20T21:15:00Z","v":8657,"vw":19.176709},{"c":19.0257,"h":19.1131,"l":19.021,"n":17,"o":19.1131,"t":"2026-10-20T21:20:00Z","v":3785,"vw":19.094449},{"c":19,"h":19.03,"l":19,"n":9,"o":19.03,"t":"2026-10-20T21:25:00Z","v":3275,"vw":19.010025},{"c":19.19,"h":19.19,"l":19,"n":17,"o":19.08,"t":"2026-10-20T21:30:00Z","v":6339,"vw":19.154377},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T21:35:00Z","v":200,"vw":19.19},{"c":19.1141,"h":19.1141,"l":19.1,"n":5,"o":19.1,"t":"2026-10-20T21:40:00Z","v":2322,"vw":19.101282},{"c":19.2,"h":19.2,"l":19.15,"n":19,"o":19.15,"t":"2026-10-20T21:45:00Z","v":2546,"vw":19.174165},{"c":19.181,"h":19.2,"l":19.181,"n":2,"o":19.2,"t":"2026-10-20T21:50:00Z","v":200,"vw":19.1905},{"c":19.16,"h":19.19,"l":19.145,"n":7,"o":19.19,"t":"2026-10-20T21:55:00Z","v":952,"vw":19.16386},{"c":19.1801,"h":19.23,"l":19.18,"n":18,"o":19.18,"t":"2026-10-20T22:00:00Z","v":3700,"vw":19.207122},{"c":19.161,"h":19.19,"l":19.15,"n":9,"o":19.19,"t":"2026-10-20T22:05:00Z","v":1230,"vw":19.16466},{"c":19.11,"h":19.12,"l":19.11,"n":8,"o":19.11,"t":"2026-10-20T22:10:00Z","v":803,"vw":19.111913},{"c":19.1,"h":19.13,"l":19.1,"n":10,"o":19.13,"t":"2026-10-20T22:15:00Z","v":8513,"vw":19.123236},{"c":19.1,"h":19.1,"l":19.0846,"n":4,"o":19.0846,"t":"2026-10-20T22:20:00Z","v":1181,"vw":19.095189},{"c":19.1421,"h":19.1421,"l":19.1421,"n":4,"o":19.1421,"t":"2026-10-20T22:25:00Z","v":1305,"vw":19.1421},{"c":19.1401,"h":19.16,"l":19.11,"n":16,"o":19.12,"t":"2026-10-20T22:30:00Z","v":3763,"vw":19.140085},{"c":19.14,"h":19.14,"l":19.14,"n":3,"o":19.14,"t":"2026-10-20T22:35:00Z","v":202,"vw":19.14},{"c":19.09,"h":19.09,"l":19.081,"n":2,"o":19.081,"t":"2026-10-20T22:40:00Z","v":533,"vw":19.084934},{"c":19.14,"h":19.14,"l":19.14,"n":19,"o":19.14,"t":"2026-10-20T22:45:00Z","v":531,"vw":19.14},{"c":19.12,"h":19.17,"l":19.12,"n":15,"o":19.17,"t":"2026-10-20T22:50:00Z","v":1905,"vw":19.155993},{"c":19.0905,"h":19.1,"l":19.0905,"n":4,"o":19.1,"t":"2026-10-20T22:55:00Z","v":1265,"vw":19.095024},{"c":19.09,"h":19.12,"l":19.08,"n":5,"o":19.08,"t":"2026-10-20T23:00:00Z","v":610,"vw":19.101667},{"c":19.07,"h":19.0801,"l":19.07,"n":9,"o":19.08,"t":"2026-10-20T23:05:00Z","v":24500,"vw":19.073982},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-20T23:10:00Z","v":1000,"vw":19.06},{"c":19.03,"h":19.04,"l":19.0215,"n":5,"o":19.0362,"t":"2026-10-20T23:20:00Z","v":650,"vw":19.031485},{"c":19.0358,"h":19.05,"l":19.03,"n":9,"o":19.05,"t":"2026-10-20T23:25:00Z","v":2190,"vw":19.033927},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-20T23:35:00Z","v":155,"vw":19.05},{"c":19.0603,"h":19.0603,"l":19.0603,"n":3,"o":19.0603,"t":"2026-10-20T23:40:00Z","v":221,"vw":19.0603},{"c":19.12,"h":19.12,"l":19.12,"n":6,"o":19.12,"t":"2026-10-20T23:45:00Z","v":3086,"vw":19.12},{"c":19.13,"h":19.1386,"l":19.111,"n":3,"o":19.111,"t":"2026-10-20T23:50:00Z","v":320,"vw":19.127288},{"c":19.1676,"h":19.1676,"l":19.1005,"n":9,"o":19.12,"t":"2026-10-20T23:55:00Z","v":1451,"vw":19.117409},{"c":19.07,"h":19.1,"l":18.96,"n":56,"o":19.07,"t":"2026-10-21T08:00:00Z","v":6161,"vw":19.05999},{"c":19.01,"h":19.05,"l":19.01,"n":18,"o":19.05,"t":"2026-10-21T08:05:00Z","v":3459,"vw":19.035733},{"c":19.01,"h":19.01,"l":19.01,"n":5,"o":19.01,"t":"2026-10-21T08:15:00Z","v":445,"vw":19.01},{"c":18.99,"h":18.99,"l":18.99,"n":5,"o":18.99,"t":"2026-10-21T08:25:00Z","v":1020,"vw":18.99},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-21T08:30:00Z","v":200,"vw":18.92},{"c":18.9,"h":18.91,"l":18.9,"n":6,"o":18.91,"t":"2026-10-21T08:35:00Z","v":1303,"vw":18.902812},{"c":18.87,"h":18.87,"l":18.87,"n":3,"o":18.87,"t":"2026-10-21T08:40:00Z","v":190,"vw":18.87},{"c":18.92,"h":18.92,"l":18.89,"n":12,"o":18.9,"t":"2026-10-21T08:45:00Z","v":2106,"vw":18.902259},{"c":18.87,"h":18.92,"l":18.86,"n":14,"o":18.89,"t":"2026-10-21T08:50:00Z","v":2572,"vw":18.906889},{"c":18.8,"h":18.83,"l":18.8,"n":6,"o":18.83,"t":"2026-10-21T08:55:00Z","v":850,"vw":18.806777},{"c":18.8,"h":18.8,"l":18.8,"n":9,"o":18.8,"t":"2026-10-21T09:00:00Z","v":1486,"vw":18.8},{"c":18.85,"h":18.92,"l":18.83,"n":20,"o":18.92,"t":"2026-10-21T09:15:00Z","v":1735,"vw":18.855862},{"c":18.88,"h":18.89,"l":18.88,"n":7,"o":18.89,"t":"2026-10-21T09:25:00Z","v":1140,"vw":18.880909},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-21T09:45:00Z","v":250,"vw":18.88},{"c":18.8764,"h":18.92,"l":18.85,"n":20,"o":18.85,"t":"2026-10-21T09:50:00Z","v":4459,"vw":18.867965},{"c":18.84,"h":18.84,"l":18.84,"n":4,"o":18.84,"t":"2026-10-21T09:55:00Z","v":340,"vw":18.84},{"c":18.84,"h":18.84,"l":18.83,"n":12,"o":18.83,"t":"2026-10-21T10:00:00Z","v":1531,"vw":18.838986},{"c":18.87,"h":18.87,"l":18.84,"n":9,"o":18.84,"t":"2026-10-21T10:05:00Z","v":4812,"vw":18.853028},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-21T10:20:00Z","v":225,"vw":18.9},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-21T10:25:00Z","v":195,"vw":18.92},{"c":19.05,"h":19.05,"l":18.94,"n":38,"o":18.94,"t":"2026-10-21T10:30:00Z","v":3344,"vw":18.999908},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-21T10:35:00Z","v":532,"vw":18.95},{"c":19.05,"h":19.05,"l":19,"n":4,"o":19,"t":"2026-10-21T10:40:00Z","v":701,"vw":19.022026},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T10:45:00Z","v":300,"vw":19.05},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-21T10:55:00Z","v":800,"vw":19.07},{"c":19.16,"h":19.16,"l":19.1,"n":33,"o":19.1,"t":"2026-10-21T11:00:00Z","v":5391,"vw":19.108895},{"c":19.2,"h":19.2,"l":19.11,"n":34,"o":19.18,"t":"2026-10-21T11:05:00Z","v":5444,"vw":19.152746},{"c":19.16,"h":19.16,"l":19.15,"n":15,"o":19.16,"t":"2026-10-21T11:10:00Z","v":2653,"vw":19.159423},{"c":19.1307,"h":19.15,"l":19.1307,"n":10,"o":19.15,"t":"2026-10-21T11:15:00Z","v":2434,"vw":19.133415},{"c":19.17,"h":19.18,"l":19.13,"n":23,"o":19.14,"t":"2026-10-21T11:20:00Z","v":4753,"vw":19.150061},{"c":19.17,"h":19.19,"l":19.17,"n":5,"o":19.19,"t":"2026-10-21T11:25:00Z","v":482,"vw":19.178222},{"c":19.25,"h":19.25,"l":19.25,"n":3,"o":19.25,"t":"2026-10-21T11:30:00Z","v":232,"vw":19.25},{"c":19.1,"h":19.1106,"l":19.1,"n":6,"o":19.1106,"t":"2026-10-21T11:40:00Z","v":2020,"vw":19.107073},{"c":19.1,"h":19.1303,"l":19.1,"n":5,"o":19.1,"t":"2026-10-21T11:45:00Z","v":1271,"vw":19.102424},{"c":19.14,"h":19.14,"l":19.13,"n":8,"o":19.13,"t":"2026-10-21T11:50:00Z","v":1627,"vw":19.131325},{"c":19.09,"h":19.1,"l":19.09,"n":7,"o":19.1,"t":"2026-10-21T12:00:00Z","v":695,"vw":19.097759},{"c":19.09,"h":19.09,"l":19.09,"n":4,"o":19.09,"t":"2026-10-21T12:05:00Z","v":190,"vw":19.09},{"c":19.06,"h":19.08,"l":19.06,"n":14,"o":19.08,"t":"2026-10-21T12:10:00Z","v":7519,"vw":19.061289},{"c":19.04,"h":19.04,"l":19.04,"n":6,"o":19.04,"t":"2026-10-21T12:15:00Z","v":1203,"vw":19.04},{"c":19.06,"h":19.0623,"l":19.06,"n":6,"o":19.0623,"t":"2026-10-21T12:20:00Z","v":394,"vw":19.060605},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T12:25:00Z","v":100,"vw":19.1},{"c":19.02,"h":19.05,"l":19.02,"n":13,"o":19.05,"t":"2026-10-21T12:30:00Z","v":1729,"vw":19.034376},{"c":18.99,"h":19.0354,"l":18.9862,"n":22,"o":19.0354,"t":"2026-10-21T12:35:00Z","v":2388,"vw":19.005377},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-21T12:40:00Z","v":155,"vw":18.97},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-21T13:00:00Z","v":200,"vw":19.06},{"c":19.04,"h":19.05,"l":19.01,"n":39,"o":19.05,"t":"2026-10-21T13:05:00Z","v":8816,"vw":19.030438},{"c":19.03,"h":19.03,"l":19.0192,"n":5,"o":19.0192,"t":"2026-10-21T13:10:00Z","v":564,"vw":19.027919},{"c":19.04,"h":19.06,"l":19.04,"n":27,"o":19.0459,"t":"2026-10-21T13:15:00Z","v":5731,"vw":19.044732},{"c":19.05,"h":19.05,"l":19.01,"n":56,"o":19.03,"t":"2026-10-21T13:20:00Z","v":10837,"vw":19.017884},{"c":19.12,"h":19.13,"l":18.99,"n":127,"o":19.01,"t":"2026-10-21T13:25:00Z","v":18319,"vw":19.10162},{"c":19.12,"h":19.31,"l":18.9886,"n":1708,"o":19.1,"t":"2026-10-21T13:30:00Z","v":167949,"vw":19.142597},{"c":19.05,"h":19.14,"l":18.88,"n":646,"o":19.13,"t":"2026-10-21T13:35:00Z","v":58840,"vw":19.026436},{"c":18.97,"h":19.05,"l":18.89,"n":1266,"o":19.04,"t":"2026-10-21T13:40:00Z","v":131869,"vw":18.983751},{"c":19,"h":19.06,"l":18.96,"n":254,"o":18.97,"t":"2026-10-21T13:45:00Z","v":21952,"vw":19.026829},{"c":18.94,"h":19.005,"l":18.91,"n":306,"o":18.97,"t":"2026-10-21T13:50:00Z","v":32332,"vw":18.960226},{"c":19.0101,"h":19.133,"l":18.94,"n":244,"o":18.95,"t":"2026-10-21T13:55:00Z","v":31758,"vw":19.061531},{"c":18.99,"h":19.07,"l":18.95,"n":190,"o":19.02,"t":"2026-10-21T14:00:00Z","v":19114,"vw":19.024385},{"c":18.9,"h":19,"l":18.86,"n":274,"o":19,"t":"2026-10-21T14:05:00Z","v":29519,"vw":18.891321},{"c":18.59,"h":18.8651,"l":18.57,"n":380,"o":18.861,"t":"2026-10-21T14:10:00Z","v":54568,"vw":18.700175},{"c":18.69,"h":18.72,"l":18.6,"n":277,"o":18.6115,"t":"2026-10-21T14:15:00Z","v":54699,"vw":18.651452},{"c":18.71,"h":18.755,"l":18.635,"n":267,"o":18.7,"t":"2026-10-21T14:20:00Z","v":26790,"vw":18.721137},{"c":18.765,"h":18.77,"l":18.66,"n":206,"o":18.7,"t":"2026-10-21T14:25:00Z","v":23718,"vw":18.723269},{"c":18.81,"h":18.82,"l":18.735,"n":241,"o":18.755,"t":"2026-10-21T14:30:00Z","v":33155,"vw":18.774292},{"c":18.77,"h":18.84,"l":18.7501,"n":207,"o":18.8036,"t":"2026-10-21T14:35:00Z","v":26229,"vw":18.800814},{"c":18.865,"h":18.88,"l":18.78,"n":156,"o":18.78,"t":"2026-10-21T14:40:00Z","v":17895,"vw":18.816032},{"c":18.95,"h":18.97,"l":18.86,"n":116,"o":18.8639,"t":"2026-10-21T14:45:00Z","v":9531,"vw":18.922254},{"c":18.945,"h":19.005,"l":18.92,"n":130,"o":18.96,"t":"2026-10-21T14:50:00Z","v":21832,"vw":18.975383},{"c":18.99,"h":18.99,"l":18.91,"n":155,"o":18.91,"t":"2026-10-21T14:55:00Z","v":11124,"vw":18.973042},{"c":18.98,"h":19.0166,"l":18.9601,"n":186,"o":18.98,"t":"2026-10-21T15:00:00Z","v":29594,"vw":18.999876},{"c":18.985,"h":19.035,"l":18.975,"n":170,"o":18.98,"t":"2026-10-21T15:05:00Z","v":54290,"vw":18.995104},{"c":19.02,"h":19.041,"l":18.99,"n":168,"o":19,"t":"2026-10-21T15:10:00Z","v":30561,"vw":19.019878},{"c":18.955,"h":19.03,"l":18.955,"n":164,"o":18.975,"t":"2026-10-21T15:15:00Z","v":24228,"vw":18.970811},{"c":18.97,"h":18.9799,"l":18.9399,"n":123,"o":18.96,"t":"2026-10-21T15:20:00Z","v":15200,"vw":18.950322},{"c":18.99,"h":18.995,"l":18.95,"n":250,"o":18.955,"t":"2026-10-21T15:25:00Z","v":20525,"vw":18.974937},{"c":19.01,"h":19.03,"l":18.995,"n":142,"o":19,"t":"2026-10-21T15:30:00Z","v":19660,"vw":19.006032},{"c":19.06,"h":19.08,"l":19.035,"n":158,"o":19.035,"t":"2026-10-21T15:35:00Z","v":17228,"vw":19.055615},{"c":19.04,"h":19.06,"l":19.03,"n":190,"o":19.05,"t":"2026-10-21T15:40:00Z","v":6578,"vw":19.045822},{"c":19.08,"h":19.09,"l":19.055,"n":102,"o":19.055,"t":"2026-10-21T15:45:00Z","v":7634,"vw":19.082523},{"c":19.02,"h":19.09,"l":19.02,"n":209,"o":19.08,"t":"2026-10-21T15:50:00Z","v":13352,"vw":19.04762},{"c":19.05,"h":19.06,"l":19.0251,"n":120,"o":19.0251,"t":"2026-10-21T15:55:00Z","v":13356,"vw":19.046153},{"c":19.04,"h":19.05,"l":19.02,"n":149,"o":19.05,"t":"2026-10-21T16:00:00Z","v":6511,"vw":19.034946},{"c":19.025,"h":19.04,"l":19.02,"n":158,"o":19.04,"t":"2026-10-21T16:05:00Z","v":4834,"vw":19.030708},{"c":19.05,"h":19.05,"l":19.02,"n":118,"o":19.04,"t":"2026-10-21T16:10:00Z","v":12477,"vw":19.031458},{"c":19.03,"h":19.05,"l":19.0176,"n":93,"o":19.05,"t":"2026-10-21T16:15:00Z","v":6796,"vw":19.021104},{"c":18.975,"h":19.04,"l":18.975,"n":151,"o":19.04,"t":"2026-10-21T16:20:00Z","v":4540,"vw":18.99801},{"c":18.96,"h":18.98,"l":18.935,"n":156,"o":18.97,"t":"2026-10-21T16:25:00Z","v":14420,"vw":18.964472},{"c":18.965,"h":18.98,"l":18.95,"n":148,"o":18.97,"t":"2026-10-21T16:30:00Z","v":9446,"vw":18.960514},{"c":19.155,"h":19.155,"l":18.9601,"n":196,"o":18.9601,"t":"2026-10-21T16:35:00Z","v":26333,"vw":19.06167},{"c":19.1,"h":19.17,"l":19.0999,"n":213,"o":19.16,"t":"2026-10-21T16:40:00Z","v":16251,"vw":19.129014},{"c":19.1,"h":19.14,"l":19.1,"n":98,"o":19.1,"t":"2026-10-21T16:45:00Z","v":2148,"vw":19.116532},{"c":19.15,"h":19.15,"l":19.1,"n":122,"o":19.1,"t":"2026-10-21T16:50:00Z","v":30127,"vw":19.133957},{"c":19.19,"h":19.2,"l":19.175,"n":114,"o":19.19,"t":"2026-10-21T16:55:00Z","v":8703,"vw":19.189276},{"c":19.22,"h":19.22,"l":19.17,"n":98,"o":19.17,"t":"2026-10-21T17:00:00Z","v":8846,"vw":19.199286},{"c":19.3,"h":19.3,"l":19.22,"n":167,"o":19.22,"t":"2026-10-21T17:05:00Z","v":20634,"vw":19.271352},{"c":19.25,"h":19.27,"l":19.24,"n":216,"o":19.255,"t":"2026-10-21T17:10:00Z","v":9905,"vw":19.251636},{"c":19.265,"h":19.28,"l":19.22,"n":173,"o":19.22,"t":"2026-10-21T17:15:00Z","v":9181,"vw":19.241891},{"c":19.235,"h":19.27,"l":19.235,"n":190,"o":19.26,"t":"2026-10-21T17:20:00Z","v":10380,"vw":19.244081},{"c":19.21,"h":19.235,"l":19.2,"n":155,"o":19.235,"t":"2026-10-21T17:25:00Z","v":14111,"vw":19.223253},{"c":19.205,"h":19.21,"l":19.1923,"n":177,"o":19.21,"t":"2026-10-21T17:30:00Z","v":20524,"vw":19.206303},{"c":19.25,"h":19.25,"l":19.21,"n":89,"o":19.21,"t":"2026-10-21T17:35:00Z","v":4050,"vw":19.225776},{"c":19.25,"h":19.275,"l":19.245,"n":157,"o":19.245,"t":"2026-10-21T17:40:00Z","v":7862,"vw":19.258254},{"c":19.26,"h":19.26,"l":19.24,"n":86,"o":19.25,"t":"2026-10-21T17:45:00Z","v":5293,"vw":19.253235}],"history":[{"c":19.41,"h":19.41,"l":17.94,"n":33874,"o":17.96,"t":"2024-10-21T04:00:00Z","v":11278523,"vw":18.784352},{"c":19.36,"h":19.605,"l":18.9,"n":24269,"o":19.18,"t":"2024-10-22T04:00:00Z","v":8146071,"vw":19.302631},{"c":18.26,"h":19.05,"l":17.72,"n":39924,"o":18.93,"t":"2024-10-23T04:00:00Z","v":11788098,"vw":18.288428},{"c":18.49,"h":18.7416,"l":17.99,"n":20057,"o":18.6001,"t":"2024-10-24T04:00:00Z","v":6428057,"vw":18.371401},{"c":18.77,"h":19.47,"l":18.6,"n":42696,"o":18.64,"t":"2024-10-25T04:00:00Z","v":16795147,"vw":19.141518},{"c":18.5,"h":19.19,"l":18.3701,"n":22330,"o":19.16,"t":"2024-10-28T04:00:00Z","v":8170456,"vw":18.674346},{"c":18.69,"h":18.95,"l":18.07,"n":18388,"o":18.4,"t":"2024-10-29T04:00:00Z","v":6442143,"vw":18.664945},{"c":18.19,"h":18.4225,"l":17.5,"n":20611,"o":18.23,"t":"2024-10-30T04:00:00Z","v":6772846,"vw":18.165966},{"c":16.47,"h":17.71,"l":16.29,"n":27282,"o":17.7,"t":"2024-10-31T04:00:00Z","v":8482009,"vw":16.738552},{"c":17.09,"h":17.5655,"l":16.89,"n":21038,"o":16.92,"t":"2024-11-01T04:00:00Z","v":7549594,"vw":17.221998},{"c":17.26,"h":17.97,"l":17.12,"n":22006,"o":17.54,"t":"2024-11-04T05:00:00Z","v":8538295,"vw":17.601873},{"c":18.21,"h":18.3251,"l":17.56,"n":14291,"o":17.56,"t":"2024-11-05T05:00:00Z","v":5114192,"vw":18.055586},{"c":19.66,"h":19.91,"l":18.74,"n":31109,"o":18.995,"t":"2024-11-06T05:00:00Z","v":10455721,"vw":19.42526},{"c":20.55,"h":20.565,"l":19.83,"n":23119,"o":19.9,"t":"2024-11-07T05:00:00Z","v":8446081,"vw":20.30383},{"c":20.17,"h":20.795,"l":19.82,"n":29852,"o":20.52,"t":"2024-11-08T05:00:00Z","v":10021774,"vw":20.199402},{"c":19.52,"h":20.47,"l":19.08,"n":35382,"o":20.47,"t":"2024-11-11T05:00:00Z","v":11124623,"vw":19.583791},{"c":20.37,"h":20.7,"l":19.7399,"n":28171,"o":19.9315,"t":"2024-11-12T05:00:00Z","v":9054020,"vw":20.291547},{"c":19.84,"h":20.61,"l":19.685,"n":25282,"o":20.54,"t":"2024-11-13T05:00:00Z","v":7096083,"vw":20.024132},{"c":19.93,"h":20.52,"l":19.58,"n":22350,"o":20.11,"t":"2024-11-14T05:00:00Z","v":7992646,"vw":20.148617},{"c":18.61,"h":19.48,"l":18.09,"n":37997,"o":19.39,"t":"2024-11-15T05:00:00Z","v":12200118,"vw":18.680305},{"c":18.105,"h":18.465,"l":17.33,"n":32906,"o":17.93,"t":"2024-11-18T05:00:00Z","v":10113438,"vw":17.939041},{"c":19.87,"h":19.895,"l":18.31,"n":30324,"o":18.4,"t":"2024-11-19T05:00:00Z","v":10335981,"vw":19.141275},{"c":19.57,"h":19.98,"l":18.71,"n":50685,"o":19.98,"t":"2024-11-20T05:00:00Z","v":15224412,"vw":19.288966},{"c":19.75,"h":21.4079,"l":18.16,"n":62863,"o":20.44,"t":"2024-11-21T05:00:00Z","v":19229040,"vw":19.50655},{"c":18.46,"h":19.8602,"l":18.25,"n":45753,"o":19.53,"t":"2024-11-22T05:00:00Z","v":14150181,"vw":18.68833},{"c":16.87,"h":18.47,"l":16.8678,"n":51015,"o":18.45,"t":"2024-11-25T05:00:00Z","v":13074894,"vw":17.333634},{"c":17.1,"h":17.7189,"l":16.815,"n":22568,"o":17.35,"t":"2024-11-26T05:00:00Z","v":7626745,"vw":17.14309},{"c":16.7,"h":16.72,"l":15.87,"n":31286,"o":16.67,"t":"2024-11-27T05:00:00Z","v":9625643,"vw":16.247764},{"c":17.42,"h":17.68,"l":16.87,"n":16796,"o":17.07,"t":"2024-11-29T05:00:00Z","v":6363584,"vw":17.4573},{"c":17.47,"h":17.93,"l":17.2817,"n":21788,"o":17.52,"t":"2024-12-02T05:00:00Z","v":8815777,"vw":17.574314},{"c":17.875,"h":17.95,"l":17.33,"n":15253,"o":17.38,"t":"2024-12-03T05:00:00Z","v":5757615,"vw":17.635505},{"c":19.105,"h":19.275,"l":17.885,"n":24975,"o":18.31,"t":"2024-12-04T05:00:00Z","v":11349845,"vw":18.613837},{"c":19.06,"h":19.475,"l":18.8,"n":16803,"o":19.09,"t":"2024-12-05T05:00:00Z","v":6906835,"vw":19.130367},{"c":18.37,"h":19.24,"l":18.0915,"n":25125,"o":18.963,"t":"2024-12-06T05:00:00Z","v":8922944,"vw":18.610092},{"c":17.41,"h":17.715,"l":16.99,"n":31586,"o":17.4662,"t":"2024-12-09T05:00:00Z","v":9701127,"vw":17.387238},{"c":16.46,"h":18.16,"l":16.16,"n":25943,"o":17.45,"t":"2024-12-10T05:00:00Z","v":7532532,"vw":17.089122},{"c":17.5,"h":17.705,"l":16.51,"n":20421,"o":17.0295,"t":"2024-12-11T05:00:00Z","v":7305299,"vw":17.140769},{"c":16.99,"h":17.2668,"l":16.6216,"n":18073,"o":16.95,"t":"2024-12-12T05:00:00Z","v":6053301,"vw":16.946606},{"c":16.23,"h":17.56,"l":15.82,"n":34494,"o":17.4,"t":"2024-12-13T05:00:00Z","v":11811951,"vw":16.376227},{"c":15.665,"h":16.24,"l":15.29,"n":38030,"o":16.1851,"t":"2024-12-16T05:00:00Z","v":12569664,"vw":15.580441},{"c":15.28,"h":15.5599,"l":14.4402,"n":37801,"o":14.99,"t":"2024-12-17T05:00:00Z","v":14890504,"vw":14.922827},{"c":14.96,"h":16.74,"l":14.77,"n":46834,"o":16.07,"t":"2024-12-18T05:00:00Z","v":17652888,"vw":16.131277},{"c":15.3,"h":16.08,"l":15.05,"n":26352,"o":15.5599,"t":"2024-12-19T05:00:00Z","v":10345380,"vw":15.532869},{"c":16.305,"h":16.375,"l":14.74,"n":32154,"o":15.11,"t":"2024-12-20T05:00:00Z","v":12966298,"vw":15.872708},{"c":17.4,"h":17.43,"l":16.339,"n":25669,"o":16.61,"t":"2024-12-23T05:00:00Z","v":10537937,"vw":16.977473},{"c":15.42,"h":15.81,"l":15,"n":35060,"o":15.36,"t":"2024-12-24T05:00:00Z","v":10435993,"vw":15.531656},{"c":15.31,"h":15.52,"l":14.84,"n":27202,"o":15.2501,"t":"2024-12-26T05:00:00Z","v":10099847,"vw":15.208102},{"c":14.67,"h":15.1,"l":14.1631,"n":29580,"o":15.01,"t":"2024-12-27T05:00:00Z","v":12524119,"vw":14.508212},{"c":14.735,"h":15.34,"l":14.02,"n":24619,"o":14.17,"t":"2024-12-30T05:00:00Z","v":10445868,"vw":14.882668},{"c":14,"h":14.8398,"l":13.9357,"n":23784,"o":14.81,"t":"2024-12-31T05:00:00Z","v":11269350,"vw":14.255938},{"c":14.87,"h":14.9977,"l":14.12,"n":21141,"o":14.38,"t":"2025-01-02T05:00:00Z","v":11806425,"vw":14.624866},{"c":16.22,"h":16.29,"l":15.195,"n":28656,"o":15.22,"t":"2025-01-03T05:00:00Z","v":12136091,"vw":15.982612},{"c":17.33,"h":17.9,"l":16.9401,"n":35790,"o":17.1,"t":"2025-01-06T05:00:00Z","v":15562293,"vw":17.508895},{"c":15.13,"h":18.12,"l":15.1001,"n":62278,"o":18.08,"t":"2025-01-07T05:00:00Z","v":19187361,"vw":16.087954},{"c":15.11,"h":15.935,"l":14.62,"n":31444,"o":15.6301,"t":"2025-01-08T05:00:00Z","v":10967307,"vw":15.23071},{"c":14.15,"h":14.5696,"l":13.82,"n":35822,"o":14.52,"t":"2025-01-10T05:00:00Z","v":12716121,"vw":14.190456},{"c":13.6,"h":13.646,"l":12.84,"n":31033,"o":12.94,"t":"2025-01-13T05:00:00Z","v":10273630,"vw":13.288054},{"c":13.32,"h":14.24,"l":12.95,"n":26641,"o":14.16,"t":"2025-01-14T05:00:00Z","v":8234356,"vw":13.422797},{"c":14.18,"h":14.2262,"l":13.21,"n":21343,"o":13.68,"t":"2025-01-15T05:00:00Z","v":6900428,"vw":13.882301},{"c":13.63,"h":14.72,"l":13.6245,"n":23590,"o":14.6901,"t":"2025-01-16T05:00:00Z","v":6418125,"vw":14.116213},{"c":14.47,"h":14.625,"l":14.02,"n":19484,"o":14.2,"t":"2025-01-17T05:00:00Z","v":7320497,"vw":14.413363},{"c":15.1,"h":15.3,"l":14.3101,"n":22076,"o":14.77,"t":"2025-01-21T05:00:00Z","v":7456769,"vw":14.904649},{"c":16.41,"h":16.5727,"l":15.71,"n":30203,"o":15.9,"t":"2025-01-22T05:00:00Z","v":11118651,"vw":16.30385},{"c":16.44,"h":16.445,"l":15.68,"n":17681,"o":15.9786,"t":"2025-01-23T05:00:00Z","v":5870433,"vw":16.108085},{"c":15.4,"h":16.8299,"l":15.255,"n":30579,"o":16.7,"t":"2025-01-24T05:00:00Z","v":8001205,"vw":15.911954},{"c":10.2,"h":12.32,"l":9.81,"n":173372,"o":11.55,"t":"2025-01-27T05:00:00Z","v":56650233,"vw":10.73584},{"c":11.96,"h":11.965,"l":9.8052,"n":74850,"o":10.72,"t":"2025-01-28T05:00:00Z","v":40136525,"vw":11.002638},{"c":11,"h":11.57,"l":10.31,"n":72457,"o":11.54,"t":"2025-01-29T05:00:00Z","v":26486466,"vw":10.868573},{"c":11.2,"h":11.2,"l":10.0112,"n":68239,"o":10.92,"t":"2025-01-30T05:00:00Z","v":20256679,"vw":10.462796},{"c":10.3,"h":11.71,"l":10.165,"n":63783,"o":10.99,"t":"2025-01-31T05:00:00Z","v":24212370,"vw":10.983435},{"c":9.71,"h":10.045,"l":9.1151,"n":58002,"o":9.39,"t":"2025-02-03T05:00:00Z","v":25401783,"vw":9.553843},{"c":10.04,"h":10.47,"l":9.721,"n":32767,"o":9.78,"t":"2025-02-04T05:00:00Z","v":13489668,"vw":10.121526},{"c":11.11,"h":11.11,"l":10.4,"n":39646,"o":10.56,"t":"2025-02-05T05:00:00Z","v":19416178,"vw":10.782786},{"c":11.76,"h":11.77,"l":11.14,"n":36403,"o":11.53,"t":"2025-02-06T05:00:00Z","v":15110380,"vw":11.499197},{"c":11.96,"h":12.05,"l":11.56,"n":31046,"o":11.85,"t":"2025-02-07T05:00:00Z","v":14396135,"vw":11.803293},{"c":12.62,"h":12.9,"l":11.98,"n":32445,"o":12,"t":"2025-02-10T05:00:00Z","v":13170117,"vw":12.692647},{"c":12.49,"h":12.8,"l":12.152,"n":22399,"o":12.4401,"t":"2025-02-11T05:00:00Z","v":9414570,"vw":12.54563},{"c":12.16,"h":12.375,"l":11.785,"n":22688,"o":11.95,"t":"2025-02-12T05:00:00Z","v":9873260,"vw":12.17883},{"c":12.91,"h":13.155,"l":12.18,"n":25067,"o":12.23,"t":"2025-02-13T05:00:00Z","v":12455061,"vw":12.814661},{"c":13.58,"h":13.6501,"l":12.97,"n":27369,"o":13.12,"t":"2025-02-14T05:00:00Z","v":11544604,"vw":13.305843},{"c":13.69,"h":14.4797,"l":13.4,"n":28976,"o":14.06,"t":"2025-02-18T05:00:00Z","v":12503819,"vw":13.903618},{"c":13.64,"h":14.0665,"l":13.26,"n":19981,"o":13.71,"t":"2025-02-19T05:00:00Z","v":10324106,"vw":13.735458},{"c":13.81,"h":13.9,"l":13.1655,"n":23734,"o":13.82,"t":"2025-02-20T05:00:00Z","v":13771922,"vw":13.600633},{"c":12.65,"h":14.055,"l":12.6001,"n":28153,"o":13.8,"t":"2025-02-21T05:00:00Z","v":13913873,"vw":13.281854},{"c":11.87,"h":13.45,"l":11.85,"n":31803,"o":13.12,"t":"2025-02-24T05:00:00Z","v":15281086,"vw":12.549069},{"c":11.21,"h":11.86,"l":10.825,"n":38517,"o":11.8,"t":"2025-02-25T05:00:00Z","v":20011688,"vw":11.354092},{"c":12.07,"h":12.4618,"l":11.54,"n":41758,"o":11.79,"t":"2025-02-26T05:00:00Z","v":25676237,"vw":12.003488},{"c":10.02,"h":12.7006,"l":9.97,"n":61709,"o":12.7,"t":"2025-02-27T05:00:00Z","v":25172514,"vw":11.194435},{"c":10.76,"h":10.77,"l":9.35,"n":87216,"o":9.62,"t":"2025-02-28T05:00:00Z","v":25813077,"vw":10.022326},{"c":8.9,"h":10.56,"l":8.585,"n":66501,"o":10.56,"t":"2025-03-03T05:00:00Z","v":32674021,"vw":9.418444},{"c":9.16,"h":9.6967,"l":8.27,"n":49597,"o":8.33,"t":"2025-03-04T05:00:00Z","v":24764820,"vw":8.961841},{"c":9.39,"h":9.53,"l":8.94,"n":29758,"o":9.42,"t":"2025-03-05T05:00:00Z","v":15543588,"vw":9.24731},{"c":8.31,"h":9.07,"l":8.25,"n":35775,"o":8.76,"t":"2025-03-06T05:00:00Z","v":19070880,"vw":8.607355},{"c":8.62,"h":8.72,"l":7.84,"n":30042,"o":8.38,"t":"2025-03-07T05:00:00Z","v":21823581,"vw":8.320328},{"c":7.74,"h":8.46,"l":7.5,"n":37433,"o":8.16,"t":"2025-03-10T04:00:00Z","v":20564325,"vw":7.834203},{"c":7.97,"h":8.48,"l":7.4101,"n":27894,"o":7.71,"t":"2025-03-11T04:00:00Z","v":21185223,"vw":8.014552},{"c":9.01,"h":9.15,"l":8.58,"n":30718,"o":8.76,"t":"2025-03-12T04:00:00Z","v":18437638,"vw":8.930318},{"c":8.99,"h":9.3116,"l":8.7,"n":25258,"o":9.2,"t":"2025-03-13T04:00:00Z","v":18012881,"vw":9.06229},{"c":9.88,"h":9.94,"l":9.37,"n":25700,"o":9.44,"t":"2025-03-14T04:00:00Z","v":16278286,"vw":9.719635},{"c":9.55,"h":10.09,"l":9.315,"n":28500,"o":10.09,"t":"2025-03-17T04:00:00Z","v":14786796,"vw":9.656345},{"c":8.92,"h":9.46,"l":8.76,"n":35915,"o":9.305,"t":"2025-03-18T04:00:00Z","v":18504412,"vw":9.055074},{"c":9.21,"h":9.67,"l":8.93,"n":24312,"o":9.17,"t":"2025-03-19T04:00:00Z","v":14534433,"vw":9.269138},{"c":9.355,"h":9.6259,"l":9.045,"n":20656,"o":9.05,"t":"2025-03-20T04:00:00Z","v":10581007,"vw":9.391724},{"c":9.21,"h":9.26,"l":8.868,"n":16685,"o":9.1167,"t":"2025-03-21T04:00:00Z","v":8361293,"vw":9.063931},{"c":9.76,"h":9.93,"l":9.475,"n":20305,"o":9.55,"t":"2025-03-24T04:00:00Z","v":11036774,"vw":9.766701},{"c":9.66,"h":9.7699,"l":9.395,"n":18421,"o":9.6465,"t":"2025-03-25T04:00:00Z","v":8030371,"vw":9.613322},{"c":8.55,"h":9.3657,"l":8.4001,"n":35711,"o":9.36,"t":"2025-03-26T04:00:00Z","v":16242151,"vw":8.745125},{"c":8.205,"h":8.66,"l":8.1,"n":21475,"o":8.19,"t":"2025-03-27T04:00:00Z","v":10970114,"vw":8.377069},{"c":7.93,"h":8.4,"l":7.842,"n":21180,"o":8.21,"t":"2025-03-28T04:00:00Z","v":9476133,"vw":8.001042},{"c":7.79,"h":7.82,"l":7.0601,"n":23711,"o":7.28,"t":"2025-03-31T04:00:00Z","v":14411130,"vw":7.371243},{"c":7.99,"h":7.995,"l":7.47,"n":17706,"o":7.76,"t":"2025-04-01T04:00:00Z","v":12540906,"vw":7.732544},{"c":8,"h":8.25,"l":7.5045,"n":26121,"o":7.57,"t":"2025-04-02T04:00:00Z","v":13746485,"vw":7.961682},{"c":6.79,"h":7.32,"l":6.75,"n":34544,"o":7.02,"t":"2025-04-03T04:00:00Z","v":17795366,"vw":7.011245},{"c":5.76,"h":6.53,"l":5.47,"n":53837,"o":6.38,"t":"2025-04-04T04:00:00Z","v":24591734,"vw":5.876463},{"c":6.16,"h":6.67,"l":4.8205,"n":59528,"o":4.9201,"t":"2025-04-07T04:00:00Z","v":35380474,"vw":5.883779},{"c":6.04,"h":7.2,"l":5.77,"n":43642,"o":6.9499,"t":"2025-04-08T04:00:00Z","v":27553707,"vw":6.608727},{"c":8.23,"h":8.3399,"l":6.17,"n":84254,"o":6.3,"t":"2025-04-09T04:00:00Z","v":48165443,"vw":7.161815},{"c":7.3,"h":7.7256,"l":6.601,"n":46790,"o":7.51,"t":"2025-04-10T04:00:00Z","v":25372115,"vw":7.247523},{"c":7.68,"h":7.7663,"l":7.23,"n":25855,"o":7.37,"t":"2025-04-11T04:00:00Z","v":15428954,"vw":7.538883},{"c":7.67,"h":8.16,"l":7.435,"n":33319,"o":8.16,"t":"2025-04-14T04:00:00Z","v":16732855,"vw":7.782954},{"c":7.85,"h":8.05,"l":7.63,"n":25238,"o":7.68,"t":"2025-04-15T04:00:00Z","v":15372357,"vw":7.859232},{"c":6.79,"h":7.1,"l":6.2101,"n":46668,"o":6.76,"t":"2025-04-16T04:00:00Z","v":27312329,"vw":6.639845},{"c":6.37,"h":6.76,"l":6.185,"n":27611,"o":6.76,"t":"2025-04-17T04:00:00Z","v":17562635,"vw":6.358184},{"c":5.78,"h":6.1,"l":5.56,"n":29748,"o":6.01,"t":"2025-04-21T04:00:00Z","v":16876947,"vw":5.709057},{"c":6.02,"h":6.135,"l":5.845,"n":19618,"o":6.01,"t":"2025-04-22T04:00:00Z","v":14216814,"vw":6.00466},{"c":6.46,"h":6.74,"l":6.41,"n":27979,"o":6.71,"t":"2025-04-23T04:00:00Z","v":21465571,"vw":6.596434},{"c":6.94,"h":6.97,"l":6.55,"n":22797,"o":6.57,"t":"2025-04-24T04:00:00Z","v":14818149,"vw":6.832895},{"c":7.54,"h":7.665,"l":6.855,"n":30386,"o":7.005,"t":"2025-04-25T04:00:00Z","v":21763837,"vw":7.334274},{"c":7.22,"h":7.4407,"l":6.87,"n":24525,"o":7.38,"t":"2025-04-28T04:00:00Z","v":17636074,"vw":7.089934},{"c":7.24,"h":7.42,"l":7.0688,"n":21157,"o":7.09,"t":"2025-04-29T04:00:00Z","v":18481963,"vw":7.278722},{"c":7.24,"h":7.24,"l":6.61,"n":31265,"o":6.66,"t":"2025-04-30T04:00:00Z","v":22793207,"vw":6.948375},{"c":7.6,"h":8.05,"l":7.56,"n":26819,"o":7.8,"t":"2025-05-01T04:00:00Z","v":21896623,"vw":7.83234},{"c":7.97,"h":8.11,"l":7.83,"n":21882,"o":7.93,"t":"2025-05-02T04:00:00Z","v":19214021,"vw":7.979809},{"c":7.88,"h":8.01,"l":7.72,"n":14983,"o":7.76,"t":"2025-05-05T04:00:00Z","v":13961872,"vw":7.886848},{"c":7.83,"h":8.01,"l":7.47,"n":17214,"o":7.57,"t":"2025-05-06T04:00:00Z","v":16005579,"vw":7.760066},{"c":8.33,"h":8.405,"l":7.67,"n":21671,"o":7.79,"t":"2025-05-07T04:00:00Z","v":19935383,"vw":7.92335},{"c":8.37,"h":8.5494,"l":8.1501,"n":24819,"o":8.54,"t":"2025-05-08T04:00:00Z","v":22006234,"vw":8.387142},{"c":8.245,"h":8.4799,"l":8.0521,"n":17952,"o":8.36,"t":"2025-05-09T04:00:00Z","v":14407537,"vw":8.256389},{"c":9.14,"h":9.15,"l":8.76,"n":28748,"o":9,"t":"2025-05-12T04:00:00Z","v":23194971,"vw":8.993005},{"c":10.17,"h":10.3686,"l":9.36,"n":41093,"o":9.43,"t":"2025-05-13T04:00:00Z","v":30978021,"vw":10.111888},{"c":11.02,"h":11.03,"l":10.4428,"n":42284,"o":10.7,"t":"2025-05-14T04:00:00Z","v":33484408,"vw":10.823082},{"c":10.93,"h":11.1699,"l":10.57,"n":35596,"o":10.83,"t":"2025-05-15T04:00:00Z","v":28086399,"vw":10.898901},{"c":11,"h":11.1596,"l":10.69,"n":30329,"o":11.13,"t":"2025-05-16T04:00:00Z","v":25566190,"vw":10.970132},{"c":11.01,"h":11.08,"l":10.5,"n":26443,"o":10.52,"t":"2025-05-19T04:00:00Z","v":20951207,"vw":10.934622},{"c":10.83,"h":10.865,"l":10.55,"n":20697,"o":10.83,"t":"2025-05-20T04:00:00Z","v":20818318,"vw":10.731663},{"c":10.4,"h":11.3199,"l":10.215,"n":28695,"o":10.62,"t":"2025-05-21T04:00:00Z","v":24083023,"vw":10.814067},{"c":10.56,"h":10.7887,"l":10.38,"n":21795,"o":10.5,"t":"2025-05-22T04:00:00Z","v":20973831,"vw":10.633912},{"c":10.305,"h":10.52,"l":9.98,"n":27918,"o":10.1,"t":"2025-05-23T04:00:00Z","v":25584231,"vw":10.292531},{"c":10.955,"h":10.99,"l":10.625,"n":24132,"o":10.76,"t":"2025-05-27T04:00:00Z","v":21582161,"vw":10.890508},{"c":10.845,"h":11.24,"l":10.84,"n":44339,"o":11.05,"t":"2025-05-28T04:00:00Z","v":27189582,"vw":11.025884},{"c":11.545,"h":12.2399,"l":11.34,"n":47672,"o":12.035,"t":"2025-05-29T04:00:00Z","v":29712465,"vw":11.818179},{"c":10.815,"h":11.59,"l":10.49,"n":33018,"o":11.43,"t":"2025-05-30T04:00:00Z","v":22248450,"vw":10.922081},{"c":11.21,"h":11.33,"l":10.89,"n":20924,"o":10.89,"t":"2025-06-02T04:00:00Z","v":18125251,"vw":11.171451},{"c":11.84,"h":11.965,"l":11.3,"n":21956,"o":11.43,"t":"2025-06-03T04:00:00Z","v":17866529,"vw":11.806991},{"c":11.93,"h":12.02,"l":11.56,"n":19570,"o":11.99,"t":"2025-06-04T04:00:00Z","v":15465247,"vw":11.827992},{"c":11.6,"h":12.295,"l":11.4297,"n":28456,"o":11.97,"t":"2025-06-05T04:00:00Z","v":20550992,"vw":11.940322},{"c":11.88,"h":12.14,"l":11.855,"n":15092,"o":12,"t":"2025-06-06T04:00:00Z","v":13817502,"vw":11.978741},{"c":12.035,"h":12.435,"l":11.925,"n":21899,"o":12.15,"t":"2025-06-09T04:00:00Z","v":17075199,"vw":12.144662},{"c":12.255,"h":12.31,"l":11.85,"n":15762,"o":12.05,"t":"2025-06-10T04:00:00Z","v":13335093,"vw":12.087222},{"c":12.07,"h":12.4321,"l":11.91,"n":20175,"o":12.38,"t":"2025-06-11T04:00:00Z","v":15318559,"vw":12.174419},{"c":12.42,"h":12.425,"l":11.91,"n":20261,"o":11.91,"t":"2025-06-12T04:00:00Z","v":19879048,"vw":12.310729},{"c":11.89,"h":12.16,"l":11.7,"n":20133,"o":11.98,"t":"2025-06-13T04:00:00Z","v":16798433,"vw":11.960192},{"c":12.335,"h":12.59,"l":12.09,"n":18497,"o":12.09,"t":"2025-06-16T04:00:00Z","v":16958387,"vw":12.395537},{"c":12.23,"h":12.425,"l":12.185,"n":13876,"o":12.28,"t":"2025-06-17T04:00:00Z","v":13854727,"vw":12.316641},{"c":12.45,"h":12.48,"l":12.065,"n":16265,"o":12.22,"t":"2025-06-18T04:00:00Z","v":18313710,"vw":12.371796},{"c":12.15,"h":12.56,"l":11.96,"n":16438,"o":12.45,"t":"2025-06-20T04:00:00Z","v":15323551,"vw":12.219998},{"c":12.2,"h":12.31,"l":11.855,"n":17901,"o":11.94,"t":"2025-06-23T04:00:00Z","v":17084494,"vw":12.155963},{"c":12.83,"h":12.845,"l":12.445,"n":15670,"o":12.46,"t":"2025-06-24T04:00:00Z","v":15231359,"vw":12.701148},{"c":13.95,"h":13.9699,"l":13.0798,"n":30043,"o":13.1,"t":"2025-06-25T04:00:00Z","v":20855599,"vw":13.638316},{"c":14.08,"h":14.3799,"l":13.8915,"n":22799,"o":14.24,"t":"2025-06-26T04:00:00Z","v":15785908,"vw":14.182079},{"c":14.54,"h":14.725,"l":14.105,"n":21626,"o":14.25,"t":"2025-06-27T04:00:00Z","v":16776935,"vw":14.448404},{"c":14.575,"h":14.71,"l":14.21,"n":19107,"o":14.68,"t":"2025-06-30T04:00:00Z","v":16753279,"vw":14.515782},{"c":13.705,"h":14.4299,"l":13.38,"n":24677,"o":14.28,"t":"2025-07-01T04:00:00Z","v":18150488,"vw":13.840356},{"c":14.41,"h":14.47,"l":13.64,"n":19645,"o":13.64,"t":"2025-07-02T04:00:00Z","v":16143963,"vw":14.26743},{"c":14.79,"h":15.08,"l":14.5,"n":17872,"o":14.63,"t":"2025-07-03T04:00:00Z","v":13322199,"vw":14.813075},{"c":14.55,"h":14.74,"l":14.39,"n":15792,"o":14.55,"t":"2025-07-07T04:00:00Z","v":11794642,"vw":14.574844},{"c":14.87,"h":14.915,"l":14.58,"n":13939,"o":14.74,"t":"2025-07-08T04:00:00Z","v":11905723,"vw":14.772205},{"c":15.39,"h":15.68,"l":15.06,"n":20444,"o":15.09,"t":"2025-07-09T04:00:00Z","v":15499248,"vw":15.43501},{"c":15.63,"h":15.7,"l":15.15,"n":20512,"o":15.7,"t":"2025-07-10T04:00:00Z","v":15120328,"vw":15.462373},{"c":15.75,"h":16.32,"l":15.505,"n":26207,"o":15.52,"t":"2025-07-11T04:00:00Z","v":13401881,"vw":15.988388},{"c":15.585,"h":15.87,"l":15.19,"n":24988,"o":15.87,"t":"2025-07-14T04:00:00Z","v":15408929,"vw":15.656021},{"c":16.83,"h":17.16,"l":16.56,"n":49860,"o":16.91,"t":"2025-07-15T04:00:00Z","v":20705160,"vw":16.86663},{"c":16.96,"h":17.0399,"l":16.48,"n":28851,"o":16.91,"t":"2025-07-16T04:00:00Z","v":14556862,"vw":16.810043},{"c":17.295,"h":17.505,"l":16.855,"n":27422,"o":17.1,"t":"2025-07-17T04:00:00Z","v":15854219,"vw":17.310437},{"c":17.125,"h":17.495,"l":16.91,"n":23428,"o":17.41,"t":"2025-07-18T04:00:00Z","v":12234820,"vw":17.142881},{"c":16.93,"h":17.31,"l":16.89,"n":19653,"o":17.18,"t":"2025-07-21T04:00:00Z","v":11287576,"vw":17.11974},{"c":16.05,"h":16.91,"l":15.58,"n":35583,"o":16.88,"t":"2025-07-22T04:00:00Z","v":15947549,"vw":16.13761},{"c":16.78,"h":16.8597,"l":16.23,"n":26847,"o":16.5,"t":"2025-07-23T04:00:00Z","v":12966206,"vw":16.556052},{"c":17.345,"h":17.3599,"l":16.87,"n":26152,"o":17.1,"t":"2025-07-24T04:00:00Z","v":14512025,"vw":17.208886},{"c":17.24,"h":17.51,"l":17.17,"n":24232,"o":17.27,"t":"2025-07-25T04:00:00Z","v":13159013,"vw":17.361702},{"c":17.9,"h":17.92,"l":17.365,"n":28092,"o":17.4,"t":"2025-07-28T04:00:00Z","v":12759230,"vw":17.62308},{"c":17.66,"h":18.43,"l":17.59,"n":27298,"o":18.2,"t":"2025-07-29T04:00:00Z","v":10879722,"vw":17.996098},{"c":18.41,"h":18.53,"l":17.755,"n":33034,"o":17.87,"t":"2025-07-30T04:00:00Z","v":12436136,"vw":18.276948},{"c":18.08,"h":19.21,"l":17.71,"n":42395,"o":19.14,"t":"2025-07-31T04:00:00Z","v":12803697,"vw":18.509564},{"c":17.215,"h":17.81,"l":16.67,"n":52312,"o":17.31,"t":"2025-08-01T04:00:00Z","v":14578032,"vw":17.226748},{"c":18.47,"h":18.47,"l":17.4,"n":29426,"o":17.49,"t":"2025-08-04T04:00:00Z","v":12846748,"vw":18.122063},{"c":18.09,"h":18.51,"l":17.63,"n":33925,"o":18.38,"t":"2025-08-05T04:00:00Z","v":10441799,"vw":18.076461},{"c":18.33,"h":18.4245,"l":17.695,"n":28421,"o":17.72,"t":"2025-08-06T04:00:00Z","v":11123456,"vw":18.131403},{"c":18.61,"h":19.23,"l":18.2,"n":34301,"o":18.79,"t":"2025-08-07T04:00:00Z","v":15075761,"vw":18.71562},{"c":19,"h":19.1,"l":18.51,"n":20498,"o":18.75,"t":"2025-08-08T04:00:00Z","v":8918611,"vw":18.90914},{"c":18.83,"h":19.2056,"l":18.475,"n":32272,"o":18.84,"t":"2025-08-11T04:00:00Z","v":11386820,"vw":18.968751},{"c":19.04,"h":19.0802,"l":18.3,"n":36520,"o":19,"t":"2025-08-12T04:00:00Z","v":13193018,"vw":18.774521},{"c":18.71,"h":19.205,"l":18.2582,"n":31720,"o":18.95,"t":"2025-08-13T04:00:00Z","v":12408902,"vw":18.613275},{"c":18.79,"h":19.01,"l":18.275,"n":22690,"o":18.32,"t":"2025-08-14T04:00:00Z","v":7795157,"vw":18.75647},{"c":18.45,"h":18.74,"l":17.9688,"n":23577,"o":18.73,"t":"2025-08-15T04:00:00Z","v":6431820,"vw":18.30075},{"c":18.77,"h":18.95,"l":18.44,"n":18446,"o":18.48,"t":"2025-08-18T04:00:00Z","v":6612541,"vw":18.739544},{"c":17.445,"h":18.85,"l":17.41,"n":31383,"o":18.83,"t":"2025-08-19T04:00:00Z","v":10535622,"vw":17.971966},{"c":17.4,"h":17.41,"l":16.08,"n":40621,"o":17.32,"t":"2025-08-20T04:00:00Z","v":12187799,"vw":16.719714},{"c":17.27,"h":17.67,"l":17.06,"n":21871,"o":17.24,"t":"2025-08-21T04:00:00Z","v":6408398,"vw":17.349186},{"c":17.88,"h":17.9846,"l":16.53,"n":25262,"o":16.81,"t":"2025-08-22T04:00:00Z","v":10257181,"vw":17.609818},{"c":18.23,"h":18.6401,"l":17.58,"n":27333,"o":17.94,"t":"2025-08-25T04:00:00Z","v":9623837,"vw":18.265522},{"c":18.61,"h":18.7399,"l":18.02,"n":23059,"o":18.29,"t":"2025-08-26T04:00:00Z","v":6725621,"vw":18.453248},{"c":18.59,"h":18.7599,"l":18.07,"n":60570,"o":18.67,"t":"2025-08-27T04:00:00Z","v":17097486,"vw":18.525363},{"c":18.24,"h":19.13,"l":17.5011,"n":64281,"o":18.43,"t":"2025-08-28T04:00:00Z","v":18528373,"vw":18.190909},{"c":17.03,"h":17.84,"l":16.815,"n":50332,"o":17.84,"t":"2025-08-29T04:00:00Z","v":15412640,"vw":17.069885},{"c":16.34,"h":16.65,"l":15.65,"n":50787,"o":16.19,"t":"2025-09-02T04:00:00Z","v":14158115,"vw":16.125139},{"c":16.32,"h":16.6517,"l":15.97,"n":29686,"o":16.395,"t":"2025-09-03T04:00:00Z","v":9807678,"vw":16.327897},{"c":16.5,"h":16.53,"l":16.0707,"n":23724,"o":16.3,"t":"2025-09-04T04:00:00Z","v":7510942,"vw":16.311324},{"c":15.6,"h":15.97,"l":15.025,"n":57420,"o":15.785,"t":"2025-09-05T04:00:00Z","v":17615830,"vw":15.461541},{"c":15.82,"h":16.31,"l":15.67,"n":33122,"o":15.67,"t":"2025-09-08T04:00:00Z","v":10731733,"vw":16.065552},{"c":16.28,"h":16.31,"l":15.53,"n":40240,"o":15.96,"t":"2025-09-09T04:00:00Z","v":10031157,"vw":15.894695},{"c":17.5,"h":17.89,"l":17.17,"n":46190,"o":17.39,"t":"2025-09-10T04:00:00Z","v":15040662,"vw":17.574274},{"c":17.48,"h":18.09,"l":17.355,"n":29864,"o":17.97,"t":"2025-09-11T04:00:00Z","v":9395659,"vw":17.609076},{"c":17.58,"h":17.7301,"l":17.32,"n":24397,"o":17.58,"t":"2025-09-12T04:00:00Z","v":6966113,"vw":17.561599},{"c":17.56,"h":17.66,"l":16.9261,"n":40833,"o":17.16,"t":"2025-09-15T04:00:00Z","v":11080795,"vw":17.306933},{"c":16.99,"h":17.5,"l":16.8964,"n":26816,"o":17.4,"t":"2025-09-16T04:00:00Z","v":7736105,"vw":17.133319},{"c":16.08,"h":16.65,"l":15.725,"n":56812,"o":16.55,"t":"2025-09-17T04:00:00Z","v":14708271,"vw":16.10725},{"c":17.21,"h":17.3631,"l":16.59,"n":42580,"o":16.78,"t":"2025-09-18T04:00:00Z","v":12276531,"vw":17.042206},{"c":17.25,"h":17.5425,"l":16.99,"n":35034,"o":17.12,"t":"2025-09-19T04:00:00Z","v":11236254,"vw":17.215019},{"c":18.61,"h":18.8,"l":16.88,"n":54025,"o":17,"t":"2025-09-22T04:00:00Z","v":23696656,"vw":18.081326},{"c":17.57,"h":18.36,"l":17.3397,"n":43362,"o":18.28,"t":"2025-09-23T04:00:00Z","v":10887099,"vw":17.782517},{"c":17.25,"h":17.81,"l":16.96,"n":26668,"o":17.79,"t":"2025-09-24T04:00:00Z","v":8030312,"vw":17.352623},{"c":17.37,"h":17.89,"l":16.52,"n":31756,"o":16.79,"t":"2025-09-25T04:00:00Z","v":9443029,"vw":17.337064},{"c":17.47,"h":17.56,"l":16.84,"n":25775,"o":17.46,"t":"2025-09-26T04:00:00Z","v":8026248,"vw":17.243412},{"c":18.18,"h":18.6,"l":17.86,"n":32799,"o":17.86,"t":"2025-09-29T04:00:00Z","v":12581084,"vw":18.295658},{"c":19.1,"h":19.28,"l":18.11,"n":39937,"o":18.25,"t":"2025-09-30T04:00:00Z","v":12962447,"vw":18.892501},{"c":19.23,"h":19.43,"l":18.57,"n":39921,"o":18.81,"t":"2025-10-01T04:00:00Z","v":11466371,"vw":19.128548},{"c":19.58,"h":20.025,"l":19.46,"n":29595,"o":19.73,"t":"2025-10-02T04:00:00Z","v":7937583,"vw":19.691238},{"c":19.28,"h":19.86,"l":18.84,"n":25755,"o":19.63,"t":"2025-10-03T04:00:00Z","v":7622024,"vw":19.404787},{"c":18.85,"h":19.2063,"l":18.4111,"n":54789,"o":18.87,"t":"2025-10-06T04:00:00Z","v":11522955,"vw":18.865054},{"c":18.75,"h":19.566,"l":18.625,"n":34709,"o":19,"t":"2025-10-07T04:00:00Z","v":15048804,"vw":19.007592},{"c":19.55,"h":19.6237,"l":19.04,"n":29497,"o":19.04,"t":"2025-10-08T04:00:00Z","v":11999874,"vw":19.417033},{"c":20.24,"h":20.83,"l":19.96,"n":44593,"o":20.21,"t":"2025-10-09T04:00:00Z","v":10362646,"vw":20.436004},{"c":18.27,"h":20.88,"l":18.23,"n":78525,"o":20.44,"t":"2025-10-10T04:00:00Z","v":20521889,"vw":19.665585},{"c":19.28,"h":19.64,"l":18.82,"n":46617,"o":19.25,"t":"2025-10-13T04:00:00Z","v":11832355,"vw":19.275715},{"c":17.59,"h":18.55,"l":17.52,"n":62562,"o":18.55,"t":"2025-10-14T04:00:00Z","v":13824978,"vw":17.919309},{"c":17.54,"h":18.5,"l":17.025,"n":48762,"o":18.49,"t":"2025-10-15T04:00:00Z","v":12058399,"vw":17.714083},{"c":17.915,"h":18.19,"l":17.51,"n":37016,"o":17.99,"t":"2025-10-16T04:00:00Z","v":8606562,"vw":17.8681},{"c":18.16,"h":18.34,"l":17.49,"n":43180,"o":17.55,"t":"2025-10-17T04:00:00Z","v":9832184,"vw":17.989233},{"c":18.02,"h":18.5465,"l":17.865,"n":24792,"o":18.12,"t":"2025-10-20T04:00:00Z","v":6299609,"vw":18.187602},{"c":17.73,"h":18.0689,"l":17.48,"n":22650,"o":18.06,"t":"2025-10-21T04:00:00Z","v":6179336,"vw":17.799658},{"c":17.57,"h":18.1736,"l":16.88,"n":34529,"o":17.73,"t":"2025-10-22T04:00:00Z","v":10077260,"vw":17.444451},{"c":17.92,"h":18.08,"l":17.46,"n":22247,"o":17.55,"t":"2025-10-23T04:00:00Z","v":5828077,"vw":17.844203},{"c":18.68,"h":18.935,"l":18.175,"n":25436,"o":18.25,"t":"2025-10-24T04:00:00Z","v":6237510,"vw":18.573865},{"c":19.73,"h":19.7954,"l":19.13,"n":30846,"o":19.44,"t":"2025-10-27T04:00:00Z","v":7043133,"vw":19.564816},{"c":21.69,"h":22.14,"l":19.83,"n":64277,"o":20.09,"t":"2025-10-28T04:00:00Z","v":18102393,"vw":20.885145},{"c":23,"h":24.1,"l":22.51,"n":100466,"o":23.19,"t":"2025-10-29T04:00:00Z","v":20288953,"vw":23.311065},{"c":22.04,"h":22.77,"l":21.74,"n":63588,"o":22.51,"t":"2025-10-30T04:00:00Z","v":10695104,"vw":22.126647},{"c":21.93,"h":23.14,"l":21.86,"n":46530,"o":22.81,"t":"2025-10-31T04:00:00Z","v":7961893,"vw":22.41579},{"c":22.91,"h":23.845,"l":22.77,"n":51524,"o":23.09,"t":"2025-11-03T05:00:00Z","v":11242614,"vw":23.229577},{"c":21.03,"h":22.23,"l":20.905,"n":57238,"o":21.99,"t":"2025-11-04T05:00:00Z","v":9871628,"vw":21.604702},{"c":20.31,"h":21.9599,"l":20.27,"n":44906,"o":21.06,"t":"2025-11-05T05:00:00Z","v":10610350,"vw":21.260387},{"c":18.84,"h":20.8,"l":18.48,"n":70982,"o":20.62,"t":"2025-11-06T05:00:00Z","v":15815611,"vw":19.348647},{"c":18.85,"h":18.85,"l":16.97,"n":74233,"o":18.15,"t":"2025-11-07T05:00:00Z","v":18098560,"vw":17.84476},{"c":20.99,"h":21.16,"l":19.9301,"n":44178,"o":20.23,"t":"2025-11-10T05:00:00Z","v":9569884,"vw":20.436453},{"c":19.76,"h":20.21,"l":19.355,"n":46750,"o":20.16,"t":"2025-11-11T05:00:00Z","v":9231997,"vw":19.759434},{"c":19.86,"h":20.27,"l":19.32,"n":40042,"o":20.24,"t":"2025-11-12T05:00:00Z","v":9106902,"vw":19.625388},{"c":18.45,"h":19.365,"l":17.82,"n":50277,"o":19.26,"t":"2025-11-13T05:00:00Z","v":9495866,"vw":18.409041},{"c":19.07,"h":19.23,"l":17.175,"n":53089,"o":17.54,"t":"2025-11-14T05:00:00Z","v":10241272,"vw":18.533262},{"c":18.33,"h":18.81,"l":17.88,"n":54641,"o":18.23,"t":"2025-11-17T05:00:00Z","v":9361842,"vw":18.365411},{"c":17.27,"h":17.935,"l":16.97,"n":86475,"o":17.7,"t":"2025-11-18T05:00:00Z","v":16145303,"vw":17.509157},{"c":18.33,"h":18.52,"l":17.57,"n":100747,"o":17.92,"t":"2025-11-19T05:00:00Z","v":19452436,"vw":18.127224},{"c":17.18,"h":20.11,"l":16.9601,"n":169693,"o":20.04,"t":"2025-11-20T05:00:00Z","v":32632565,"vw":18.434269},{"c":16.77,"h":17.82,"l":15.63,"n":201082,"o":17.21,"t":"2025-11-21T05:00:00Z","v":38100538,"vw":16.798917},{"c":17.45,"h":17.59,"l":16.3,"n":87881,"o":16.87,"t":"2025-11-24T05:00:00Z","v":19995136,"vw":17.010956},{"c":16.515,"h":16.5799,"l":14.95,"n":112996,"o":15.965,"t":"2025-11-25T05:00:00Z","v":25883136,"vw":15.753035},{"c":16.98,"h":17.44,"l":16.59,"n":48104,"o":17.25,"t":"2025-11-26T05:00:00Z","v":10325864,"vw":17.029575},{"c":16.33,"h":16.755,"l":16.24,"n":35018,"o":16.73,"t":"2025-11-28T05:00:00Z","v":7075785,"vw":16.427014},{"c":16.85,"h":16.92,"l":15.7098,"n":50395,"o":15.9,"t":"2025-12-01T05:00:00Z","v":9439801,"vw":16.637402},{"c":17.12,"h":17.9114,"l":16.865,"n":49901,"o":17.2,"t":"2025-12-02T05:00:00Z","v":9372027,"vw":17.360736},{"c":16.78,"h":17.3079,"l":16.69,"n":51374,"o":17.04,"t":"2025-12-03T05:00:00Z","v":8456688,"vw":16.93751},{"c":17.45,"h":17.6774,"l":16.83,"n":46388,"o":17.135,"t":"2025-12-04T05:00:00Z","v":9423469,"vw":17.280666},{"c":17.26,"h":17.68,"l":16.9755,"n":42203,"o":17.52,"t":"2025-12-05T05:00:00Z","v":9277787,"vw":17.203773},{"c":17.84,"h":18.305,"l":17.24,"n":66879,"o":17.29,"t":"2025-12-08T05:00:00Z","v":13576485,"vw":17.715197},{"c":17.73,"h":17.87,"l":17.4199,"n":43045,"o":17.835,"t":"2025-12-09T05:00:00Z","v":8266151,"vw":17.663071},{"c":17.51,"h":17.81,"l":17.16,"n":45299,"o":17.75,"t":"2025-12-10T05:00:00Z","v":9234068,"vw":17.407607},{"c":16.94,"h":17.0003,"l":16.1127,"n":47231,"o":16.805,"t":"2025-12-11T05:00:00Z","v":11559754,"vw":16.551966},{"c":15.81,"h":17.26,"l":15.735,"n":60648,"o":16.93,"t":"2025-12-12T05:00:00Z","v":11837822,"vw":16.330167},{"c":16.04,"h":16.4097,"l":15.81,"n":34718,"o":16.32,"t":"2025-12-15T05:00:00Z","v":7575620,"vw":16.161825},{"c":16.25,"h":16.36,"l":15.7774,"n":34411,"o":16.02,"t":"2025-12-16T05:00:00Z","v":7901526,"vw":16.095321},{"c":15,"h":16.01,"l":14.91,"n":52715,"o":15.965,"t":"2025-12-17T05:00:00Z","v":10550514,"vw":15.260172},{"c":15.54,"h":15.93,"l":15.1764,"n":38282,"o":15.64,"t":"2025-12-18T05:00:00Z","v":10913050,"vw":15.647061},{"c":16.79,"h":16.795,"l":15.97,"n":42912,"o":16,"t":"2025-12-19T05:00:00Z","v":14600053,"vw":16.598775},{"c":17.26,"h":17.36,"l":17.03,"n":31603,"o":17.32,"t":"2025-12-22T05:00:00Z","v":11102041,"vw":17.200978},{"c":18.29,"h":18.305,"l":17.1,"n":41026,"o":17.1,"t":"2025-12-23T05:00:00Z","v":13250849,"vw":17.942892},{"c":17.62,"h":17.62,"l":17.22,"n":16721,"o":17.5,"t":"2025-12-24T05:00:00Z","v":3237670,"vw":17.468341},{"c":17.91,"h":18.3265,"l":17.75,"n":29388,"o":17.81,"t":"2025-12-26T05:00:00Z","v":7652701,"vw":18.089407},{"c":17.48,"h":17.58,"l":17.05,"n":26574,"o":17.38,"t":"2025-12-29T05:00:00Z","v":6008946,"vw":17.304915},{"c":17.35,"h":17.61,"l":17.24,"n":17323,"o":17.48,"t":"2025-12-30T05:00:00Z","v":3962413,"vw":17.396716},{"c":17.12,"h":17.9,"l":17.12,"n":23121,"o":17.705,"t":"2025-12-31T05:00:00Z","v":4458314,"vw":17.496634},{"c":17.53,"h":18.3,"l":17.45,"n":35062,"o":17.73,"t":"2026-01-02T05:00:00Z","v":9108558,"vw":17.792713},{"c":17.41,"h":18.43,"l":17.045,"n":42130,"o":18.08,"t":"2026-01-05T05:00:00Z","v":10727446,"vw":17.544752},{"c":17.24,"h":18.16,"l":17.16,"n":43304,"o":17.83,"t":"2026-01-06T05:00:00Z","v":13833130,"vw":17.629854},{"c":17.58,"h":17.98,"l":17.11,"n":37304,"o":17.49,"t":"2026-01-07T05:00:00Z","v":7735015,"vw":17.669095},{"c":16.83,"h":17.64,"l":16.57,"n":44660,"o":17.57,"t":"2026-01-08T05:00:00Z","v":9655482,"vw":16.894381},{"c":16.74,"h":17.02,"l":16.545,"n":32311,"o":16.795,"t":"2026-01-09T05:00:00Z","v":9615275,"vw":16.8011},{"c":16.755,"h":17.155,"l":16.43,"n":29735,"o":16.44,"t":"2026-01-12T05:00:00Z","v":7833043,"vw":16.865898},{"c":16.905,"h":17.32,"l":16.49,"n":36296,"o":16.77,"t":"2026-01-13T05:00:00Z","v":8991304,"vw":16.795063},{"c":16.42,"h":16.66,"l":16.01,"n":41184,"o":16.63,"t":"2026-01-14T05:00:00Z","v":9745639,"vw":16.202814},{"c":17.14,"h":17.59,"l":16.99,"n":49912,"o":17.02,"t":"2026-01-15T05:00:00Z","v":13884201,"vw":17.308804},{"c":16.91,"h":17.7,"l":16.91,"n":27790,"o":17.44,"t":"2026-01-16T05:00:00Z","v":6938163,"vw":17.358029},{"c":15.47,"h":16.22,"l":15.37,"n":53504,"o":16.13,"t":"2026-01-20T05:00:00Z","v":16428484,"vw":15.762256},{"c":16.35,"h":16.7,"l":15.5,"n":46118,"o":15.6,"t":"2026-01-21T05:00:00Z","v":14333910,"vw":16.103375},{"c":16.61,"h":16.85,"l":16.44,"n":27419,"o":16.61,"t":"2026-01-22T05:00:00Z","v":9488241,"vw":16.608036},{"c":17.09,"h":17.44,"l":16.95,"n":36834,"o":17.075,"t":"2026-01-23T05:00:00Z","v":11155070,"vw":17.10914},{"c":16.85,"h":17.35,"l":16.78,"n":29373,"o":17,"t":"2026-01-26T05:00:00Z","v":11178310,"vw":16.972002},{"c":17.24,"h":17.505,"l":16.73,"n":24990,"o":17.01,"t":"2026-01-27T05:00:00Z","v":6069406,"vw":17.277059},{"c":17.76,"h":17.9231,"l":17.4705,"n":34238,"o":17.72,"t":"2026-01-28T05:00:00Z","v":6798958,"vw":17.758539},{"c":17.92,"h":18.125,"l":16.7596,"n":39371,"o":17.73,"t":"2026-01-29T05:00:00Z","v":9290969,"vw":17.454844},{"c":17.69,"h":18.2967,"l":17.37,"n":40362,"o":17.68,"t":"2026-01-30T05:00:00Z","v":7424370,"vw":17.838463},{"c":16.65,"h":17.5051,"l":16.52,"n":40613,"o":16.935,"t":"2026-02-02T05:00:00Z","v":7664265,"vw":17.076271},{"c":15.7,"h":16.76,"l":14.96,"n":57096,"o":16.75,"t":"2026-02-03T05:00:00Z","v":13734066,"vw":15.62973},{"c":14.63,"h":15.55,"l":14.225,"n":33884,"o":15.54,"t":"2026-02-04T05:00:00Z","v":7579689,"vw":14.909507},{"c":14.23,"h":15.05,"l":14.09,"n":64586,"o":14.73,"t":"2026-02-05T05:00:00Z","v":13668108,"vw":14.54196},{"c":16.46,"h":16.6999,"l":14.65,"n":57271,"o":14.99,"t":"2026-02-06T05:00:00Z","v":19881599,"vw":16.076264},{"c":17.22,"h":17.895,"l":16.19,"n":54480,"o":16.22,"t":"2026-02-09T05:00:00Z","v":17796465,"vw":17.398839},{"c":16.98,"h":17.695,"l":16.91,"n":29508,"o":17.5,"t":"2026-02-10T05:00:00Z","v":8002945,"vw":17.167892},{"c":17.24,"h":17.805,"l":17.01,"n":41029,"o":17.66,"t":"2026-02-11T05:00:00Z","v":11169128,"vw":17.461377},{"c":16.67,"h":17.8772,"l":16.59,"n":34086,"o":17.765,"t":"2026-02-12T05:00:00Z","v":9849579,"vw":17.201248},{"c":15.88,"h":16.76,"l":15.69,"n":44697,"o":16.74,"t":"2026-02-13T05:00:00Z","v":11774306,"vw":16.099972},{"c":16.28,"h":16.6418,"l":15.26,"n":44224,"o":15.72,"t":"2026-02-17T05:00:00Z","v":14284759,"vw":15.950806},{"c":16.78,"h":17.2099,"l":16.58,"n":38561,"o":16.93,"t":"2026-02-18T05:00:00Z","v":11807452,"vw":16.900504},{"c":16.765,"h":16.86,"l":16.37,"n":26433,"o":16.62,"t":"2026-02-19T05:00:00Z","v":7486815,"vw":16.603786},{"c":17.08,"h":17.175,"l":16.405,"n":30992,"o":16.54,"t":"2026-02-20T05:00:00Z","v":10316001,"vw":16.930687},{"c":17.4,"h":17.82,"l":17.04,"n":41023,"o":17.36,"t":"2026-02-23T05:00:00Z","v":12695956,"vw":17.356024},{"c":17.61,"h":17.7855,"l":16.6397,"n":42290,"o":17.35,"t":"2026-02-24T05:00:00Z","v":12441823,"vw":17.464236},{"c":18.15,"h":18.49,"l":17.795,"n":77961,"o":17.91,"t":"2026-02-25T05:00:00Z","v":20013329,"vw":18.268366},{"c":16.13,"h":17.88,"l":16.0344,"n":87907,"o":17.88,"t":"2026-02-26T05:00:00Z","v":23696908,"vw":16.56678},{"c":14.73,"h":15.7,"l":14.635,"n":65559,"o":15.47,"t":"2026-02-27T05:00:00Z","v":19437741,"vw":15.183051},{"c":15.61,"h":15.79,"l":14.335,"n":75010,"o":14.4,"t":"2026-03-02T05:00:00Z","v":22593963,"vw":15.426796},{"c":15.22,"h":15.35,"l":14.675,"n":66972,"o":14.93,"t":"2026-03-03T05:00:00Z","v":13886925,"vw":15.078364},{"c":15.68,"h":15.9863,"l":15.205,"n":51953,"o":15.27,"t":"2026-03-04T05:00:00Z","v":20024213,"vw":15.688064},{"c":15.745,"h":15.88,"l":14.82,"n":41852,"o":15.375,"t":"2026-03-05T05:00:00Z","v":15426501,"vw":15.433808},{"c":14.78,"h":15.63,"l":14.62,"n":52249,"o":15.125,"t":"2026-03-06T05:00:00Z","v":15679785,"vw":15.134156},{"c":15.575,"h":15.62,"l":14.405,"n":51972,"o":14.58,"t":"2026-03-09T04:00:00Z","v":22115504,"vw":15.056026},{"c":15.93,"h":16.21,"l":15.465,"n":41544,"o":15.53,"t":"2026-03-10T04:00:00Z","v":17567816,"vw":15.92553},{"c":16.13,"h":16.419,"l":15.88,"n":40900,"o":16.13,"t":"2026-03-11T04:00:00Z","v":19010371,"vw":16.102451},{"c":15.62,"h":15.9403,"l":15.4,"n":39976,"o":15.81,"t":"2026-03-12T04:00:00Z","v":14806019,"vw":15.670071},{"c":15.13,"h":16.11,"l":15.07,"n":42236,"o":15.92,"t":"2026-03-13T04:00:00Z","v":17217978,"vw":15.433549},{"c":15.62,"h":16.55,"l":15.315,"n":65578,"o":15.56,"t":"2026-03-16T04:00:00Z","v":27959932,"vw":15.813394},{"c":15.4,"h":15.975,"l":15.35,"n":51034,"o":15.915,"t":"2026-03-17T04:00:00Z","v":22180197,"vw":15.560061},{"c":15.12,"h":15.62,"l":15.115,"n":33471,"o":15.475,"t":"2026-03-18T04:00:00Z","v":14271302,"vw":15.385756},{"c":14.81,"h":15.04,"l":14.3438,"n":39738,"o":14.72,"t":"2026-03-19T04:00:00Z","v":12626185,"vw":14.723704},{"c":13.86,"h":14.71,"l":13.655,"n":41694,"o":14.71,"t":"2026-03-20T04:00:00Z","v":15745798,"vw":14.183447},{"c":14.27,"h":14.71,"l":14.14,"n":77982,"o":14.53,"t":"2026-03-23T04:00:00Z","v":26822138,"vw":14.432276},{"c":14.21,"h":14.37,"l":14.01,"n":38690,"o":14.13,"t":"2026-03-24T04:00:00Z","v":12844832,"vw":14.19817},{"c":14.76,"h":15.165,"l":14.465,"n":36544,"o":14.52,"t":"2026-03-25T04:00:00Z","v":18054614,"vw":14.829125},{"c":13.52,"h":14.39,"l":13.51,"n":37227,"o":14.34,"t":"2026-03-26T04:00:00Z","v":13659689,"vw":13.919616},{"c":12.89,"h":13.46,"l":12.84,"n":47114,"o":13.32,"t":"2026-03-27T04:00:00Z","v":23894491,"vw":13.048453},{"c":12.53,"h":13.2,"l":12.41,"n":37906,"o":13.09,"t":"2026-03-30T04:00:00Z","v":19723372,"vw":12.716948},{"c":13.93,"h":13.975,"l":12.815,"n":45985,"o":12.82,"t":"2026-03-31T04:00:00Z","v":19484819,"vw":13.581901},{"c":14.15,"h":14.405,"l":14,"n":40917,"o":14.24,"t":"2026-04-01T04:00:00Z","v":16913691,"vw":14.22651},{"c":14.395,"h":14.4099,"l":13.425,"n":32614,"o":13.53,"t":"2026-04-02T04:00:00Z","v":13812287,"vw":14.07531},{"c":14.42,"h":14.445,"l":14.12,"n":28495,"o":14.34,"t":"2026-04-06T04:00:00Z","v":20955518,"vw":14.305962},{"c":14.49,"h":14.505,"l":13.77,"n":37691,"o":14.09,"t":"2026-04-07T04:00:00Z","v":18908354,"vw":14.093798},{"c":15.12,"h":15.64,"l":14.84,"n":27629,"o":15.53,"t":"2026-04-08T04:00:00Z","v":13678727,"vw":15.128309},{"c":15.42,"h":15.46,"l":14.89,"n":22124,"o":15.05,"t":"2026-04-09T04:00:00Z","v":14860687,"vw":15.255797},{"c":16.2,"h":16.435,"l":15.49,"n":27499,"o":15.49,"t":"2026-04-10T04:00:00Z","v":13587519,"vw":16.149471},{"c":16.29,"h":16.3767,"l":15.71,"n":32825,"o":15.77,"t":"2026-04-13T04:00:00Z","v":13988309,"vw":16.106656},{"c":17.54,"h":17.54,"l":16.5625,"n":29221,"o":16.57,"t":"2026-04-14T04:00:00Z","v":14022996,"vw":17.121623},{"c":17.97,"h":18.225,"l":17.41,"n":35115,"o":17.54,"t":"2026-04-15T04:00:00Z","v":16649636,"vw":17.902485},{"c":17.83,"h":18.13,"l":17.41,"n":31728,"o":17.71,"t":"2026-04-16T04:00:00Z","v":11851469,"vw":17.81397},{"c":18.425,"h":18.5,"l":18,"n":30888,"o":18.1,"t":"2026-04-17T04:00:00Z","v":13031925,"vw":18.278582},{"c":18.5,"h":18.515,"l":17.73,"n":27791,"o":18.11,"t":"2026-04-20T04:00:00Z","v":7938154,"vw":18.094885},{"c":18.08,"h":18.61,"l":17.935,"n":24740,"o":18.505,"t":"2026-04-21T04:00:00Z","v":6689586,"vw":18.246367},{"c":18.53,"h":18.55,"l":17.99,"n":24453,"o":18.28,"t":"2026-04-22T04:00:00Z","v":7070231,"vw":18.32643},{"c":18.01,"h":18.7881,"l":17.59,"n":27709,"o":18.52,"t":"2026-04-23T04:00:00Z","v":6004422,"vw":18.172734},{"c":19.53,"h":20.0375,"l":18.04,"n":51760,"o":18.07,"t":"2026-04-24T04:00:00Z","v":12743010,"vw":19.425511},{"c":21.12,"h":21.16,"l":19.39,"n":51751,"o":19.79,"t":"2026-04-27T04:00:00Z","v":10890859,"vw":20.296865},{"c":20.4,"h":20.74,"l":19.47,"n":62010,"o":19.74,"t":"2026-04-28T04:00:00Z","v":9629956,"vw":20.089421},{"c":19.65,"h":20.35,"l":19.32,"n":37536,"o":20.32,"t":"2026-04-29T04:00:00Z","v":9082016,"vw":19.815188},{"c":17.835,"h":19.84,"l":17.6699,"n":74681,"o":19.78,"t":"2026-04-30T04:00:00Z","v":11578969,"vw":18.300414},{"c":17.58,"h":18.41,"l":17.375,"n":42185,"o":18.11,"t":"2026-05-01T04:00:00Z","v":8998469,"vw":17.81731},{"c":17.6,"h":18.1714,"l":16.95,"n":57438,"o":17.78,"t":"2026-05-04T04:00:00Z","v":9180400,"vw":17.500065},{"c":17.25,"h":17.9,"l":17.155,"n":42395,"o":17.725,"t":"2026-05-05T04:00:00Z","v":7239242,"vw":17.463518},{"c":19.16,"h":19.29,"l":17.61,"n":76639,"o":17.84,"t":"2026-05-06T04:00:00Z","v":12929786,"vw":18.650207},{"c":19.82,"h":20.3814,"l":18.97,"n":101018,"o":19.29,"t":"2026-05-07T04:00:00Z","v":22021328,"vw":19.932849},{"c":20.53,"h":21.041,"l":20.14,"n":50830,"o":20.16,"t":"2026-05-08T04:00:00Z","v":7402606,"vw":20.667913},{"c":21.35,"h":21.9073,"l":20.31,"n":83978,"o":20.33,"t":"2026-05-11T04:00:00Z","v":11018593,"vw":21.405992},{"c":21.71,"h":22.185,"l":20.48,"n":131023,"o":21.15,"t":"2026-05-12T04:00:00Z","v":18415190,"vw":21.323958},{"c":22.57,"h":22.975,"l":21.76,"n":87906,"o":22.43,"t":"2026-05-13T04:00:00Z","v":10726893,"vw":22.557438},{"c":24.58,"h":24.72,"l":23.3,"n":132371,"o":23.42,"t":"2026-05-14T04:00:00Z","v":19065966,"vw":24.171911},{"c":22.39,"h":23.645,"l":22.16,"n":131826,"o":23.29,"t":"2026-05-15T04:00:00Z","v":15306758,"vw":22.817654},{"c":21.78,"h":23.295,"l":20.9801,"n":142430,"o":23.24,"t":"2026-05-18T04:00:00Z","v":14616818,"vw":21.953219},{"c":21.4,"h":22.17,"l":20.8999,"n":101495,"o":21.19,"t":"2026-05-19T04:00:00Z","v":11899293,"vw":21.606061},{"c":21.98,"h":22.48,"l":21.39,"n":99704,"o":21.9,"t":"2026-05-20T04:00:00Z","v":14932528,"vw":21.986485},{"c":21.15,"h":22.71,"l":20.875,"n":151324,"o":21.71,"t":"2026-05-21T04:00:00Z","v":16524195,"vw":21.526909},{"c":20.33,"h":21.44,"l":20.25,"n":76109,"o":21.44,"t":"2026-05-22T04:00:00Z","v":8860396,"vw":20.666257},{"c":20.21,"h":20.86,"l":19.6903,"n":74341,"o":20.62,"t":"2026-05-26T04:00:00Z","v":10801432,"vw":20.178907},{"c":19.79,"h":20.1077,"l":19.089,"n":74398,"o":20.07,"t":"2026-05-27T04:00:00Z","v":7422993,"vw":19.53339},{"c":20.13,"h":20.335,"l":19.545,"n":54476,"o":19.6,"t":"2026-05-28T04:00:00Z","v":6302768,"vw":19.957514},{"c":19.5,"h":20.74,"l":19.49,"n":86176,"o":20.145,"t":"2026-05-29T04:00:00Z","v":13871847,"vw":20.307423},{"c":21.91,"h":22.02,"l":20.33,"n":110920,"o":20.33,"t":"2026-06-01T04:00:00Z","v":13919261,"vw":21.344707},{"c":21.61,"h":23.475,"l":21.33,"n":120908,"o":22.47,"t":"2026-06-02T04:00:00Z","v":14797317,"vw":22.330718},{"c":20.09,"h":21.6,"l":20.01,"n":84996,"o":21.4,"t":"2026-06-03T04:00:00Z","v":10040754,"vw":20.4075},{"c":20.81,"h":21.3599,"l":19.38,"n":72330,"o":19.92,"t":"2026-06-04T04:00:00Z","v":9736695,"vw":20.544375},{"c":18.24,"h":20.07,"l":18.075,"n":78519,"o":19.99,"t":"2026-06-05T04:00:00Z","v":8337020,"vw":18.978658},{"c":18.84,"h":19.13,"l":18.3601,"n":44143,"o":19.09,"t":"2026-06-08T04:00:00Z","v":5958176,"vw":18.806833},{"c":18.76,"h":19.32,"l":17.15,"n":90554,"o":19.16,"t":"2026-06-09T04:00:00Z","v":8883527,"vw":18.230177},{"c":17.3,"h":18.55,"l":17.245,"n":75732,"o":18.055,"t":"2026-06-10T04:00:00Z","v":9140154,"vw":17.887148},{"c":18.08,"h":18.22,"l":17.18,"n":72077,"o":17.53,"t":"2026-06-11T04:00:00Z","v":10671680,"vw":17.669553},{"c":18.13,"h":18.465,"l":17.8279,"n":49425,"o":18.07,"t":"2026-06-12T04:00:00Z","v":5114727,"vw":18.10983},{"c":19.4,"h":19.44,"l":18.68,"n":48675,"o":18.77,"t":"2026-06-15T04:00:00Z","v":7785828,"vw":19.142197},{"c":18.46,"h":19.21,"l":18.46,"n":41596,"o":19.145,"t":"2026-06-16T04:00:00Z","v":4702712,"vw":18.785667},{"c":17.96,"h":18.7801,"l":17.765,"n":51877,"o":18.7,"t":"2026-06-17T04:00:00Z","v":7136940,"vw":18.278827},{"c":18.93,"h":19.14,"l":18.3,"n":57457,"o":18.44,"t":"2026-06-18T04:00:00Z","v":9228226,"vw":18.804677},{"c":18.6,"h":19.59,"l":18.4603,"n":51544,"o":19.11,"t":"2026-06-22T04:00:00Z","v":6545430,"vw":18.963525},{"c":17.07,"h":17.7497,"l":17.07,"n":55642,"o":17.46,"t":"2026-06-23T04:00:00Z","v":6587505,"vw":17.377666},{"c":16.89,"h":17.355,"l":16.485,"n":54415,"o":17.09,"t":"2026-06-24T04:00:00Z","v":6042946,"vw":16.910082},{"c":16.37,"h":17.18,"l":15.73,"n":56747,"o":17.08,"t":"2026-06-25T04:00:00Z","v":6658719,"vw":16.264007},{"c":15.64,"h":16.28,"l":15.5675,"n":49245,"o":15.89,"t":"2026-06-26T04:00:00Z","v":6071955,"vw":15.993274},{"c":16.16,"h":16.37,"l":15.34,"n":47095,"o":15.97,"t":"2026-06-29T04:00:00Z","v":6679403,"vw":16.021831},{"c":16.98,"h":17.105,"l":16.2,"n":50276,"o":16.52,"t":"2026-06-30T04:00:00Z","v":8341619,"vw":16.716604},{"c":16.59,"h":16.965,"l":15.89,"n":48141,"o":16.33,"t":"2026-07-01T04:00:00Z","v":7639089,"vw":16.484076},{"c":16.03,"h":16.9609,"l":15.69,"n":45800,"o":16.48,"t":"2026-07-02T04:00:00Z","v":7963341,"vw":16.231788},{"c":16.2,"h":16.53,"l":15.95,"n":29701,"o":16.04,"t":"2026-07-06T04:00:00Z","v":4461909,"vw":16.309754},{"c":16.45,"h":16.67,"l":15.47,"n":50233,"o":15.66,"t":"2026-07-07T04:00:00Z","v":8598763,"vw":16.056212},{"c":17.6,"h":17.8,"l":16.09,"n":64737,"o":16.09,"t":"2026-07-08T04:00:00Z","v":11006813,"vw":17.008525},{"c":17.37,"h":17.695,"l":16.73,"n":55461,"o":17.665,"t":"2026-07-09T04:00:00Z","v":8123637,"vw":17.2897},{"c":18.77,"h":18.77,"l":17.23,"n":58281,"o":17.23,"t":"2026-07-10T04:00:00Z","v":8379949,"vw":18.333382},{"c":17.44,"h":18.68,"l":17.41,"n":40166,"o":18.33,"t":"2026-07-13T04:00:00Z","v":4791740,"vw":17.89363},{"c":18.83,"h":18.965,"l":17.48,"n":43985,"o":18.25,"t":"2026-07-14T04:00:00Z","v":6182171,"vw":18.391287},{"c":18.95,"h":19.19,"l":17.815,"n":53984,"o":18.855,"t":"2026-07-15T04:00:00Z","v":7849119,"vw":18.547452},{"c":18.06,"h":18.69,"l":17.77,"n":45109,"o":18.52,"t":"2026-07-16T04:00:00Z","v":5006183,"vw":18.035705},{"c":17.21,"h":17.89,"l":16.3886,"n":60588,"o":17.2,"t":"2026-07-17T04:00:00Z","v":6197489,"vw":17.328261},{"c":17.32,"h":18.04,"l":17.125,"n":39159,"o":17.74,"t":"2026-07-20T04:00:00Z","v":5366939,"vw":17.560091},{"c":17.95,"h":18.19,"l":17.42,"n":33237,"o":18.01,"t":"2026-07-21T04:00:00Z","v":5874321,"vw":17.799669},{"c":18.79,"h":19.1887,"l":17.56,"n":34921,"o":17.7,"t":"2026-07-22T04:00:00Z","v":5161005,"vw":18.737498},{"c":18.19,"h":18.56,"l":17.71,"n":37211,"o":18.28,"t":"2026-07-23T04:00:00Z","v":5203803,"vw":18.179854},{"c":17.88,"h":18.715,"l":17.49,"n":35551,"o":17.94,"t":"2026-07-24T04:00:00Z","v":4392713,"vw":18.102765},{"c":16.05,"h":18.15,"l":15.86,"n":47670,"o":18.04,"t":"2026-07-27T04:00:00Z","v":6549224,"vw":16.451356},{"c":16.1,"h":16.3859,"l":15.43,"n":40023,"o":15.8,"t":"2026-07-28T04:00:00Z","v":6311532,"vw":16.053957},{"c":14.97,"h":16.12,"l":14.97,"n":52648,"o":15.95,"t":"2026-07-29T04:00:00Z","v":7694699,"vw":15.458036},{"c":15.78,"h":16.1,"l":15.21,"n":42710,"o":15.47,"t":"2026-07-30T04:00:00Z","v":7577227,"vw":15.688274},{"c":16.66,"h":16.88,"l":15.73,"n":52481,"o":16.28,"t":"2026-07-31T04:00:00Z","v":7977548,"vw":16.344905},{"c":17.63,"h":17.97,"l":16.02,"n":54883,"o":16.13,"t":"2026-08-03T04:00:00Z","v":6896154,"vw":17.46024},{"c":18.5,"h":18.71,"l":18,"n":53999,"o":18.45,"t":"2026-08-04T04:00:00Z","v":8003408,"vw":18.358473},{"c":19.76,"h":20.32,"l":19.31,"n":67935,"o":19.38,"t":"2026-08-05T04:00:00Z","v":7507467,"vw":19.988176},{"c":19.74,"h":20.7,"l":19.45,"n":70333,"o":20.19,"t":"2026-08-06T04:00:00Z","v":7506071,"vw":20.032312},{"c":20.61,"h":20.77,"l":20.04,"n":47560,"o":20.19,"t":"2026-08-07T04:00:00Z","v":5452934,"vw":20.396785},{"c":19.45,"h":20.64,"l":19.3,"n":48362,"o":20.515,"t":"2026-08-10T04:00:00Z","v":6567586,"vw":19.77559},{"c":19.42,"h":20.27,"l":19.22,"n":39997,"o":20.27,"t":"2026-08-11T04:00:00Z","v":4709273,"vw":19.625689},{"c":20.59,"h":20.765,"l":19.91,"n":45000,"o":20.01,"t":"2026-08-12T04:00:00Z","v":6096362,"vw":20.42752},{"c":20.8,"h":21.155,"l":20.5112,"n":39652,"o":20.78,"t":"2026-08-13T04:00:00Z","v":6308060,"vw":20.816811},{"c":20.75,"h":21.18,"l":20.63,"n":33122,"o":21.01,"t":"2026-08-14T04:00:00Z","v":3860848,"vw":20.830277},{"c":20.74,"h":21.31,"l":20.6938,"n":26090,"o":20.9,"t":"2026-08-17T04:00:00Z","v":4481672,"vw":20.970963},{"c":19.75,"h":20.09,"l":19.56,"n":27810,"o":19.88,"t":"2026-08-18T04:00:00Z","v":4030394,"vw":19.748486},{"c":19.32,"h":20.28,"l":19.2,"n":26261,"o":20.075,"t":"2026-08-19T04:00:00Z","v":3651063,"vw":19.582888},{"c":19.24,"h":19.74,"l":19,"n":25384,"o":19.45,"t":"2026-08-20T04:00:00Z","v":3151257,"vw":19.268389},{"c":18.81,"h":19.52,"l":18.78,"n":20825,"o":19.44,"t":"2026-08-21T04:00:00Z","v":2770522,"vw":18.981679},{"c":17.72,"h":18.95,"l":17.54,"n":39885,"o":18.95,"t":"2026-08-24T04:00:00Z","v":6890562,"vw":17.802758},{"c":18.46,"h":18.76,"l":17.985,"n":27256,"o":18.13,"t":"2026-08-25T04:00:00Z","v":4304561,"vw":18.334924},{"c":17.92,"h":18.5657,"l":17.82,"n":57265,"o":18.34,"t":"2026-08-26T04:00:00Z","v":9909100,"vw":18.046471},{"c":20.92,"h":21.42,"l":19.8,"n":132104,"o":20.09,"t":"2026-08-27T04:00:00Z","v":19738417,"vw":20.633098},{"c":19.04,"h":21.21,"l":18.93,"n":54091,"o":20.86,"t":"2026-08-28T04:00:00Z","v":8559809,"vw":19.851571},{"c":19.54,"h":19.6901,"l":18.83,"n":27795,"o":19.28,"t":"2026-08-31T04:00:00Z","v":3930466,"vw":19.364288},{"c":19.03,"h":19.53,"l":18.6,"n":25451,"o":18.89,"t":"2026-09-01T04:00:00Z","v":3669511,"vw":19.115204},{"c":20.21,"h":20.84,"l":19.1913,"n":32212,"o":19.21,"t":"2026-09-02T04:00:00Z","v":6652428,"vw":20.259774},{"c":20.95,"h":21.3,"l":20.29,"n":37311,"o":20.51,"t":"2026-09-03T04:00:00Z","v":5402664,"vw":20.8964},{"c":21.25,"h":22.085,"l":21.15,"n":34835,"o":21.405,"t":"2026-09-04T04:00:00Z","v":5196770,"vw":21.596919},{"c":20.42,"h":21.87,"l":20.25,"n":43544,"o":21.74,"t":"2026-09-08T04:00:00Z","v":6879959,"vw":20.613131},{"c":20.03,"h":20.48,"l":19.995,"n":26913,"o":20.31,"t":"2026-09-09T04:00:00Z","v":4900855,"vw":20.152671},{"c":19.14,"h":19.57,"l":18.91,"n":29633,"o":19.54,"t":"2026-09-10T04:00:00Z","v":4757416,"vw":19.120267},{"c":19.08,"h":19.73,"l":19.07,"n":21567,"o":19.58,"t":"2026-09-11T04:00:00Z","v":3337082,"vw":19.317436},{"c":17.79,"h":18.105,"l":17.445,"n":31837,"o":17.89,"t":"2026-09-14T04:00:00Z","v":5056565,"vw":17.829483},{"c":17.99,"h":18.28,"l":17.825,"n":20400,"o":18.19,"t":"2026-09-15T04:00:00Z","v":3523485,"vw":18.040169},{"c":18.26,"h":18.75,"l":18.04,"n":25889,"o":18.31,"t":"2026-09-16T04:00:00Z","v":3895720,"vw":18.428313},{"c":19.21,"h":19.29,"l":18.83,"n":21376,"o":19.04,"t":"2026-09-17T04:00:00Z","v":3565334,"vw":19.154308},{"c":19.67,"h":19.76,"l":18.96,"n":22417,"o":19.16,"t":"2026-09-18T04:00:00Z","v":4215966,"vw":19.372939},{"c":20.57,"h":20.78,"l":19.57,"n":26860,"o":19.81,"t":"2026-09-21T04:00:00Z","v":4607175,"vw":20.259764},{"c":20.85,"h":21.05,"l":20.435,"n":29332,"o":20.46,"t":"2026-09-22T04:00:00Z","v":4479228,"vw":20.809232},{"c":20.22,"h":20.85,"l":19.96,"n":25179,"o":20.66,"t":"2026-09-23T04:00:00Z","v":3547723,"vw":20.248449},{"c":20.03,"h":20.11,"l":19.44,"n":27912,"o":19.61,"t":"2026-09-24T04:00:00Z","v":3784411,"vw":19.87032},{"c":20.11,"h":20.445,"l":19.78,"n":28491,"o":20.13,"t":"2026-09-25T04:00:00Z","v":3695770,"vw":20.066469},{"c":20.79,"h":21.565,"l":20.65,"n":59969,"o":20.93,"t":"2026-09-28T04:00:00Z","v":7782317,"vw":21.060169},{"c":20.5,"h":21.5,"l":20.45,"n":40486,"o":21.17,"t":"2026-09-29T04:00:00Z","v":4481036,"vw":20.894708},{"c":20.67,"h":21.4,"l":20.65,"n":37369,"o":20.87,"t":"2026-09-30T04:00:00Z","v":4355969,"vw":21.046895},{"c":21.15,"h":21.37,"l":20.64,"n":42335,"o":21,"t":"2026-10-01T04:00:00Z","v":3767451,"vw":21.040615},{"c":21.65,"h":22.38,"l":21.61,"n":46993,"o":22,"t":"2026-10-02T04:00:00Z","v":5280553,"vw":21.999567},{"c":22.59,"h":22.8,"l":21.9,"n":29568,"o":22.07,"t":"2026-10-05T04:00:00Z","v":3384935,"vw":22.380291},{"c":22.61,"h":23.41,"l":22.58,"n":28171,"o":23.2,"t":"2026-10-06T04:00:00Z","v":3516926,"vw":23.04615},{"c":22.25,"h":22.585,"l":22.085,"n":24458,"o":22.3,"t":"2026-10-07T04:00:00Z","v":2717446,"vw":22.279564},{"c":20.99,"h":22.2,"l":20.86,"n":35205,"o":21.82,"t":"2026-10-08T04:00:00Z","v":3655435,"vw":21.340567},{"c":20.75,"h":21.59,"l":20.7,"n":15057,"o":21.59,"t":"2026-10-09T04:00:00Z","v":2130893,"vw":20.900441},{"c":20.21,"h":20.63,"l":19.935,"n":14701,"o":20.62,"t":"2026-10-12T04:00:00Z","v":1261896,"vw":20.215947},{"c":20.55,"h":20.59,"l":19.6,"n":16029,"o":19.83,"t":"2026-10-13T04:00:00Z","v":1788288,"vw":20.204611},{"c":19.31,"h":20.11,"l":18.97,"n":23340,"o":20.01,"t":"2026-10-14T04:00:00Z","v":3159806,"vw":19.396649},{"c":18.53,"h":18.755,"l":17.7801,"n":24269,"o":18.2,"t":"2026-10-15T04:00:00Z","v":3450735,"vw":18.364958},{"c":18.01,"h":18.7667,"l":17.865,"n":16354,"o":18.4,"t":"2026-10-16T04:00:00Z","v":2373009,"vw":18.243853},{"c":18.49,"h":18.9001,"l":18.095,"n":15527,"o":18.64,"t":"2026-10-19T04:00:00Z","v":2945142,"vw":18.580715},{"c":18.35,"h":18.7,"l":17.745,"n":16628,"o":18.28,"t":"2026-10-20T04:00:00Z","v":2209499,"vw":18.373677},{"c":19.26,"h":19.31,"l":18.57,"n":13253,"o":19.1,"t":"2026-10-21T04:00:00Z","v":1408036,"vw":18.990863}],"volatilityBars":[{"c":20.704,"h":20.79,"l":20.5,"n":159,"o":20.76,"t":"2026-10-14T08:00:00Z","v":9606,"vw":20.653237},{"c":20.73,"h":20.79,"l":20.72,"n":24,"o":20.78,"t":"2026-10-14T08:15:00Z","v":5227,"vw":20.741554},{"c":20.7,"h":20.7,"l":20.69,"n":8,"o":20.7,"t":"2026-10-14T08:30:00Z","v":1604,"vw":20.696875},{"c":20.65,"h":20.68,"l":20.65,"n":9,"o":20.68,"t":"2026-10-14T08:45:00Z","v":1923,"vw":20.66056},{"c":20.69,"h":20.69,"l":20.64,"n":2,"o":20.64,"t":"2026-10-14T09:00:00Z","v":523,"vw":20.64956},{"c":20.6,"h":20.64,"l":20.6,"n":17,"o":20.64,"t":"2026-10-14T09:15:00Z","v":2299,"vw":20.617619},{"c":20.57,"h":20.58,"l":20.57,"n":9,"o":20.58,"t":"2026-10-14T09:30:00Z","v":1586,"vw":20.576494},{"c":20.62,"h":20.66,"l":20.62,"n":2,"o":20.66,"t":"2026-10-14T09:45:00Z","v":1101,"vw":20.647648},{"c":20.6165,"h":20.6165,"l":20.6165,"n":1,"o":20.6165,"t":"2026-10-14T10:00:00Z","v":100,"vw":20.6165},{"c":20.62,"h":20.64,"l":20.62,"n":3,"o":20.64,"t":"2026-10-14T10:15:00Z","v":601,"vw":20.623333},{"c":20.59,"h":20.62,"l":20.59,"n":7,"o":20.62,"t":"2026-10-14T10:30:00Z","v":1200,"vw":20.6},{"c":20.56,"h":20.56,"l":20.55,"n":16,"o":20.56,"t":"2026-10-14T10:45:00Z","v":1530,"vw":20.552609},{"c":20.39,"h":20.54,"l":20.33,"n":123,"o":20.54,"t":"2026-10-14T11:00:00Z","v":19310,"vw":20.367509},{"c":20.38,"h":20.41,"l":20.38,"n":41,"o":20.41,"t":"2026-10-14T11:15:00Z","v":8928,"vw":20.392273},{"c":20.31,"h":20.44,"l":20.3,"n":60,"o":20.41,"t":"2026-10-14T11:30:00Z","v":16764,"vw":20.341979},{"c":20.3131,"h":20.32,"l":20.3,"n":33,"o":20.31,"t":"2026-10-14T11:45:00Z","v":7400,"vw":20.313281},{"c":20.4,"h":20.4,"l":20.37,"n":51,"o":20.38,"t":"2026-10-14T12:00:00Z","v":20881,"vw":20.391446},{"c":20.4686,"h":20.49,"l":20.39,"n":15,"o":20.4,"t":"2026-10-14T12:15:00Z","v":2090,"vw":20.427425},{"c":20.1269,"h":20.445,"l":20.1,"n":232,"o":20.445,"t":"2026-10-14T12:30:00Z","v":20628,"vw":20.17841},{"c":20.0701,"h":20.2,"l":20.0701,"n":49,"o":20.1162,"t":"2026-10-14T12:45:00Z","v":6560,"vw":20.09833},{"c":20.07,"h":20.1069,"l":20.06,"n":70,"o":20.1,"t":"2026-10-14T13:00:00Z","v":6748,"vw":20.09397},{"c":20.02,"h":20.12,"l":19.99,"n":132,"o":20.12,"t":"2026-10-14T13:15:00Z","v":13426,"vw":20.067834},{"c":19.985,"h":20.11,"l":19.8,"n":1604,"o":20.01,"t":"2026-10-14T13:30:00Z","v":151995,"vw":19.942466},{"c":19.82,"h":20.1,"l":19.7905,"n":1401,"o":19.995,"t":"2026-10-14T13:45:00Z","v":128857,"vw":19.979919},{"c":19.86,"h":19.92,"l":19.82,"n":489,"o":19.835,"t":"2026-10-14T14:00:00Z","v":50062,"vw":19.861656},{"c":19.76,"h":19.89,"l":19.725,"n":587,"o":19.84,"t":"2026-10-14T14:15:00Z","v":78621,"vw":19.807823},{"c":19.7468,"h":19.76,"l":19.65,"n":740,"o":19.76,"t":"2026-10-14T14:30:00Z","v":101344,"vw":19.713142},{"c":19.795,"h":19.845,"l":19.705,"n":628,"o":19.725,"t":"2026-10-14T14:45:00Z","v":115465,"vw":19.776356},{"c":19.6405,"h":19.7899,"l":19.6405,"n":363,"o":19.7899,"t":"2026-10-14T15:00:00Z","v":18865,"vw":19.684693},{"c":19.56,"h":19.7,"l":19.55,"n":624,"o":19.655,"t":"2026-10-14T15:15:00Z","v":69797,"vw":19.616007},{"c":19.48,"h":19.5801,"l":19.43,"n":580,"o":19.5598,"t":"2026-10-14T15:30:00Z","v":70116,"vw":19.505534},{"c":19.505,"h":19.5101,"l":19.455,"n":420,"o":19.48,"t":"2026-10-14T15:45:00Z","v":62691,"vw":19.486229},{"c":19.39,"h":19.52,"l":19.38,"n":870,"o":19.49,"t":"2026-10-14T16:00:00Z","v":81768,"vw":19.44971},{"c":19.3,"h":19.41,"l":19.2829,"n":890,"o":19.38,"t":"2026-10-14T16:15:00Z","v":108792,"vw":19.346545},{"c":19.45,"h":19.465,"l":19.23,"n":1462,"o":19.3,"t":"2026-10-14T16:30:00Z","v":287387,"vw":19.367593},{"c":19.5017,"h":19.52,"l":19.38,"n":508,"o":19.44,"t":"2026-10-14T16:45:00Z","v":93869,"vw":19.432865},{"c":19.45,"h":19.53,"l":19.43,"n":491,"o":19.495,"t":"2026-10-14T17:00:00Z","v":52488,"vw":19.470906},{"c":19.29,"h":19.46,"l":19.25,"n":658,"o":19.445,"t":"2026-10-14T17:15:00Z","v":94599,"vw":19.372807},{"c":19.26,"h":19.32,"l":19.225,"n":866,"o":19.2797,"t":"2026-10-14T17:30:00Z","v":76409,"vw":19.275527},{"c":19.15,"h":19.26,"l":19.12,"n":784,"o":19.25,"t":"2026-10-14T17:45:00Z","v":105875,"vw":19.183171},{"c":19.1873,"h":19.205,"l":19.0999,"n":559,"o":19.14,"t":"2026-10-14T18:00:00Z","v":96083,"vw":19.14441},{"c":19.145,"h":19.195,"l":19.11,"n":972,"o":19.18,"t":"2026-10-14T18:15:00Z","v":141384,"vw":19.154002},{"c":19.0799,"h":19.14,"l":19.06,"n":986,"o":19.14,"t":"2026-10-14T18:30:00Z","v":78327,"vw":19.103534},{"c":19.085,"h":19.125,"l":19.0699,"n":681,"o":19.08,"t":"2026-10-14T18:45:00Z","v":76009,"vw":19.091891},{"c":19.0999,"h":19.0999,"l":18.97,"n":930,"o":19.07,"t":"2026-10-14T19:00:00Z","v":146203,"vw":19.027503},{"c":19.225,"h":19.23,"l":19.0699,"n":497,"o":19.09,"t":"2026-10-14T19:15:00Z","v":84849,"vw":19.176237},{"c":19.16,"h":19.32,"l":19.14,"n":691,"o":19.215,"t":"2026-10-14T19:30:00Z","v":126295,"vw":19.214247},{"c":19.29,"h":19.305,"l":19.1,"n":1878,"o":19.16,"t":"2026-10-14T19:45:00Z","v":302378,"vw":19.204313},{"c":19.33,"h":19.39,"l":19.31,"n":61,"o":19.31,"t":"2026-10-14T20:00:00Z","v":51301,"vw":19.314683},{"c":19.3,"h":19.36,"l":19.28,"n":172,"o":19.32,"t":"2026-10-14T20:15:00Z","v":12846,"vw":19.317567},{"c":19.2897,"h":19.31,"l":19.2897,"n":24,"o":19.29,"t":"2026-10-14T20:30:00Z","v":1655,"vw":19.292375},{"c":19.3,"h":19.3,"l":19.2473,"n":11,"o":19.26,"t":"2026-10-14T20:45:00Z","v":1514,"vw":19.269179},{"c":19.25,"h":19.2504,"l":19.24,"n":6,"o":19.25,"t":"2026-10-14T21:00:00Z","v":3474,"vw":19.246919},{"c":19.17,"h":19.2614,"l":19.17,"n":64,"o":19.24,"t":"2026-10-14T21:15:00Z","v":25375,"vw":19.240452},{"c":19.1,"h":19.22,"l":19.1,"n":2,"o":19.22,"t":"2026-10-14T21:30:00Z","v":600,"vw":19.2},{"c":19.17,"h":19.2799,"l":19.15,"n":7,"o":19.2799,"t":"2026-10-14T21:45:00Z","v":3978,"vw":19.205464},{"c":19.09,"h":19.17,"l":19.09,"n":27,"o":19.17,"t":"2026-10-14T22:00:00Z","v":4753,"vw":19.112629},{"c":18.89,"h":19.0639,"l":18.81,"n":86,"o":19.0639,"t":"2026-10-14T22:15:00Z","v":6602,"vw":18.888439},{"c":18.77,"h":18.87,"l":18.77,"n":69,"o":18.87,"t":"2026-10-14T22:30:00Z","v":22652,"vw":18.828853},{"c":18.8,"h":18.84,"l":18.77,"n":25,"o":18.7908,"t":"2026-10-14T22:45:00Z","v":11598,"vw":18.83407},{"c":18.84,"h":18.89,"l":18.81,"n":48,"o":18.85,"t":"2026-10-14T23:00:00Z","v":18577,"vw":18.855889},{"c":18.9,"h":18.9,"l":18.83,"n":4,"o":18.83,"t":"2026-10-14T23:15:00Z","v":460,"vw":18.864146},{"c":18.81,"h":18.86,"l":18.8,"n":41,"o":18.85,"t":"2026-10-14T23:30:00Z","v":15245,"vw":18.812584},{"c":18.667,"h":18.81,"l":18.6119,"n":100,"o":18.78,"t":"2026-10-14T23:45:00Z","v":21892,"vw":18.679122},{"c":18.57,"h":18.99,"l":18.545,"n":188,"o":18.66,"t":"2026-10-15T08:00:00Z","v":20935,"vw":18.738523},{"c":18.53,"h":18.56,"l":18.5,"n":62,"o":18.53,"t":"2026-10-15T08:15:00Z","v":5874,"vw":18.517769},{"c":18.62,"h":18.62,"l":18.55,"n":6,"o":18.55,"t":"2026-10-15T08:30:00Z","v":1230,"vw":18.559167},{"c":18.63,"h":18.64,"l":18.63,"n":9,"o":18.63,"t":"2026-10-15T08:45:00Z","v":1717,"vw":18.631402},{"c":18.74,"h":18.74,"l":18.7,"n":8,"o":18.73,"t":"2026-10-15T09:00:00Z","v":1346,"vw":18.720164},{"c":18.64,"h":18.72,"l":18.64,"n":8,"o":18.72,"t":"2026-10-15T09:15:00Z","v":1974,"vw":18.645409},{"c":18.54,"h":18.61,"l":18.54,"n":34,"o":18.61,"t":"2026-10-15T09:30:00Z","v":2406,"vw":18.56568},{"c":18.5274,"h":18.56,"l":18.52,"n":9,"o":18.52,"t":"2026-10-15T09:45:00Z","v":1704,"vw":18.537019},{"c":18.5,"h":18.58,"l":18.49,"n":22,"o":18.58,"t":"2026-10-15T10:00:00Z","v":3745,"vw":18.511045},{"c":18.5002,"h":18.56,"l":18.49,"n":76,"o":18.54,"t":"2026-10-15T10:15:00Z","v":18894,"vw":18.528994},{"c":18.45,"h":18.51,"l":18.45,"n":35,"o":18.5,"t":"2026-10-15T10:30:00Z","v":6259,"vw":18.47121},{"c":18.53,"h":18.53,"l":18.37,"n":26,"o":18.41,"t":"2026-10-15T10:45:00Z","v":2491,"vw":18.48572},{"c":18.5834,"h":18.5834,"l":18.47,"n":113,"o":18.5031,"t":"2026-10-15T11:00:00Z","v":26088,"vw":18.499393},{"c":18.72,"h":18.75,"l":18.56,"n":45,"o":18.5721,"t":"2026-10-15T11:15:00Z","v":9776,"vw":18.662891},{"c":18.68,"h":18.72,"l":18.63,"n":66,"o":18.68,"t":"2026-10-15T11:30:00Z","v":16496,"vw":18.656702},{"c":18.6361,"h":18.66,"l":18.62,"n":105,"o":18.64,"t":"2026-10-15T11:45:00Z","v":14653,"vw":18.632119},{"c":18.6793,"h":18.6793,"l":18.62,"n":24,"o":18.64,"t":"2026-10-15T12:00:00Z","v":2477,"vw":18.638749},{"c":18.65,"h":18.72,"l":18.61,"n":109,"o":18.63,"t":"2026-10-15T12:15:00Z","v":16000,"vw":18.659034},{"c":18.585,"h":18.68,"l":18.5359,"n":69,"o":18.61,"t":"2026-10-15T12:30:00Z","v":15301,"vw":18.578996},{"c":18.47,"h":18.63,"l":18.47,"n":44,"o":18.63,"t":"2026-10-15T12:45:00Z","v":7718,"vw":18.541577},{"c":18.5,"h":18.5,"l":18.4346,"n":10,"o":18.49,"t":"2026-10-15T13:00:00Z","v":863,"vw":18.451857},{"c":18.2,"h":18.4999,"l":18.15,"n":336,"o":18.4999,"t":"2026-10-15T13:15:00Z","v":60648,"vw":18.332263},{"c":18.25,"h":18.32,"l":17.84,"n":5805,"o":18.2,"t":"2026-10-15T13:30:00Z","v":593010,"vw":18.09103},{"c":18,"h":18.2899,"l":17.7801,"n":2425,"o":18.25,"t":"2026-10-15T13:45:00Z","v":376456,"vw":17.9712},{"c":18.25,"h":18.41,"l":17.99,"n":1652,"o":17.99,"t":"2026-10-15T14:00:00Z","v":246405,"vw":18.208059},{"c":18.35,"h":18.3972,"l":18.22,"n":757,"o":18.25,"t":"2026-10-15T14:15:00Z","v":78518,"vw":18.333435},{"c":18.4506,"h":18.505,"l":18.245,"n":802,"o":18.315,"t":"2026-10-15T14:30:00Z","v":108796,"vw":18.384222},{"c":18.51,"h":18.54,"l":18.33,"n":560,"o":18.465,"t":"2026-10-15T14:45:00Z","v":75405,"vw":18.436621},{"c":18.49,"h":18.53,"l":18.3699,"n":843,"o":18.51,"t":"2026-10-15T15:00:00Z","v":148594,"vw":18.426064},{"c":18.475,"h":18.58,"l":18.4511,"n":490,"o":18.51,"t":"2026-10-15T15:15:00Z","v":83755,"vw":18.537385},{"c":18.455,"h":18.48,"l":18.37,"n":425,"o":18.475,"t":"2026-10-15T15:30:00Z","v":70129,"vw":18.437393},{"c":18.64,"h":18.645,"l":18.45,"n":278,"o":18.46,"t":"2026-10-15T15:45:00Z","v":50302,"vw":18.572666},{"c":18.555,"h":18.685,"l":18.54,"n":339,"o":18.635,"t":"2026-10-15T16:00:00Z","v":37279,"vw":18.60679},{"c":18.39,"h":18.56,"l":18.35,"n":419,"o":18.56,"t":"2026-10-15T16:15:00Z","v":46701,"vw":18.455495},{"c":18.475,"h":18.51,"l":18.33,"n":388,"o":18.38,"t":"2026-10-15T16:30:00Z","v":63854,"vw":18.444644},{"c":18.565,"h":18.575,"l":18.445,"n":505,"o":18.5,"t":"2026-10-15T16:45:00Z","v":134616,"vw":18.506941},{"c":18.6,"h":18.6,"l":18.4999,"n":500,"o":18.57,"t":"2026-10-15T17:00:00Z","v":142242,"vw":18.550669},{"c":18.575,"h":18.635,"l":18.52,"n":390,"o":18.58,"t":"2026-10-15T17:15:00Z","v":60646,"vw":18.587129},{"c":18.715,"h":18.755,"l":18.56,"n":431,"o":18.5799,"t":"2026-10-15T17:30:00Z","v":46928,"vw":18.68446},{"c":18.7,"h":18.735,"l":18.645,"n":348,"o":18.71,"t":"2026-10-15T17:45:00Z","v":49186,"vw":18.700454},{"c":18.5163,"h":18.69,"l":18.51,"n":552,"o":18.69,"t":"2026-10-15T18:00:00Z","v":63892,"vw":18.581379},{"c":18.52,"h":18.54,"l":18.495,"n":439,"o":18.51,"t":"2026-10-15T18:15:00Z","v":21970,"vw":18.520103},{"c":18.515,"h":18.54,"l":18.4786,"n":359,"o":18.51,"t":"2026-10-15T18:30:00Z","v":41348,"vw":18.513481},{"c":18.605,"h":18.64,"l":18.505,"n":291,"o":18.515,"t":"2026-10-15T18:45:00Z","v":41175,"vw":18.58738},{"c":18.71,"h":18.72,"l":18.59,"n":376,"o":18.61,"t":"2026-10-15T19:00:00Z","v":79278,"vw":18.644968},{"c":18.63,"h":18.75,"l":18.63,"n":287,"o":18.71,"t":"2026-10-15T19:15:00Z","v":55415,"vw":18.697108},{"c":18.56,"h":18.67,"l":18.56,"n":478,"o":18.63,"t":"2026-10-15T19:30:00Z","v":74330,"vw":18.620301},{"c":18.55,"h":18.64,"l":18.51,"n":1884,"o":18.55,"t":"2026-10-15T19:45:00Z","v":338792,"vw":18.571449},{"c":18.6,"h":18.6254,"l":18.53,"n":189,"o":18.55,"t":"2026-10-15T20:00:00Z","v":31555,"vw":18.575404},{"c":18.59,"h":18.61,"l":18.58,"n":44,"o":18.61,"t":"2026-10-15T20:15:00Z","v":3683,"vw":18.602386},{"c":18.63,"h":18.64,"l":18.59,"n":25,"o":18.59,"t":"2026-10-15T20:30:00Z","v":7666,"vw":18.628135},{"c":18.51,"h":18.65,"l":18.51,"n":59,"o":18.64,"t":"2026-10-15T20:45:00Z","v":17152,"vw":18.587092},{"c":18.47,"h":18.5,"l":18.3894,"n":21,"o":18.5,"t":"2026-10-15T21:00:00Z","v":3419,"vw":18.449419},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-15T21:15:00Z","v":200,"vw":18.52},{"c":18.6411,"h":18.65,"l":18.6411,"n":2,"o":18.65,"t":"2026-10-15T21:30:00Z","v":300,"vw":18.644067},{"c":18.58,"h":18.6398,"l":18.58,"n":3,"o":18.6398,"t":"2026-10-15T21:45:00Z","v":300,"vw":18.599933},{"c":18.61,"h":18.61,"l":18.57,"n":9,"o":18.58,"t":"2026-10-15T22:00:00Z","v":876,"vw":18.586667},{"c":18.6,"h":18.6,"l":18.59,"n":9,"o":18.6,"t":"2026-10-15T22:15:00Z","v":1015,"vw":18.593316},{"c":18.6,"h":18.6,"l":18.56,"n":7,"o":18.59,"t":"2026-10-15T22:30:00Z","v":877,"vw":18.588463},{"c":18.5891,"h":18.5905,"l":18.56,"n":11,"o":18.5905,"t":"2026-10-15T22:45:00Z","v":2855,"vw":18.577268},{"c":18.55,"h":18.55,"l":18.48,"n":10,"o":18.48,"t":"2026-10-15T23:00:00Z","v":469,"vw":18.504984},{"c":18.4497,"h":18.55,"l":18.4497,"n":13,"o":18.55,"t":"2026-10-15T23:15:00Z","v":1839,"vw":18.490577},{"c":18.441,"h":18.47,"l":18.44,"n":16,"o":18.45,"t":"2026-10-15T23:30:00Z","v":2517,"vw":18.45234},{"c":18.52,"h":18.52,"l":18.45,"n":7,"o":18.46,"t":"2026-10-15T23:45:00Z","v":1250,"vw":18.464917},{"c":18.7,"h":18.89,"l":18.69,"n":161,"o":18.75,"t":"2026-10-16T08:00:00Z","v":20822,"vw":18.763351},{"c":18.69,"h":18.73,"l":18.65,"n":45,"o":18.7,"t":"2026-10-16T08:15:00Z","v":9968,"vw":18.694122},{"c":18.7094,"h":18.71,"l":18.67,"n":15,"o":18.7,"t":"2026-10-16T08:45:00Z","v":2573,"vw":18.68907},{"c":18.6659,"h":18.6659,"l":18.64,"n":10,"o":18.65,"t":"2026-10-16T09:00:00Z","v":1738,"vw":18.647133},{"c":18.67,"h":18.69,"l":18.67,"n":4,"o":18.69,"t":"2026-10-16T09:30:00Z","v":1800,"vw":18.671124},{"c":18.62,"h":18.65,"l":18.62,"n":8,"o":18.65,"t":"2026-10-16T09:45:00Z","v":2617,"vw":18.63898},{"c":18.54,"h":18.6,"l":18.54,"n":10,"o":18.6,"t":"2026-10-16T10:00:00Z","v":491,"vw":18.57},{"c":18.62,"h":18.62,"l":18.6,"n":10,"o":18.6,"t":"2026-10-16T10:15:00Z","v":1027,"vw":18.616004},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-16T10:30:00Z","v":400,"vw":18.62},{"c":18.58,"h":18.63,"l":18.58,"n":12,"o":18.62,"t":"2026-10-16T10:45:00Z","v":1868,"vw":18.615294},{"c":18.45,"h":18.56,"l":18.41,"n":99,"o":18.56,"t":"2026-10-16T11:00:00Z","v":18833,"vw":18.467126},{"c":18.4606,"h":18.52,"l":18.4606,"n":5,"o":18.52,"t":"2026-10-16T11:15:00Z","v":1230,"vw":18.466017},{"c":18.47,"h":18.47,"l":18.4377,"n":14,"o":18.45,"t":"2026-10-16T11:30:00Z","v":1265,"vw":18.453076},{"c":18.47,"h":18.47,"l":18.434,"n":9,"o":18.434,"t":"2026-10-16T11:45:00Z","v":1907,"vw":18.436169},{"c":18.54,"h":18.6,"l":18.53,"n":22,"o":18.53,"t":"2026-10-16T12:00:00Z","v":4332,"vw":18.551457},{"c":18.52,"h":18.56,"l":18.51,"n":19,"o":18.51,"t":"2026-10-16T12:15:00Z","v":4925,"vw":18.54109},{"c":18.48,"h":18.49,"l":18.4767,"n":12,"o":18.48,"t":"2026-10-16T12:30:00Z","v":7675,"vw":18.478418},{"c":18.44,"h":18.4993,"l":18.41,"n":36,"o":18.4993,"t":"2026-10-16T12:45:00Z","v":3257,"vw":18.44741},{"c":18.38,"h":18.48,"l":18.33,"n":138,"o":18.48,"t":"2026-10-16T13:00:00Z","v":29422,"vw":18.349433},{"c":18.43,"h":18.48,"l":18.28,"n":114,"o":18.39,"t":"2026-10-16T13:15:00Z","v":16213,"vw":18.358957},{"c":18.38,"h":18.45,"l":18.165,"n":2133,"o":18.4,"t":"2026-10-16T13:30:00Z","v":242096,"vw":18.305621},{"c":18.35,"h":18.42,"l":18.185,"n":770,"o":18.39,"t":"2026-10-16T13:45:00Z","v":64876,"vw":18.287615},{"c":18.4,"h":18.4477,"l":18.31,"n":631,"o":18.36,"t":"2026-10-16T14:00:00Z","v":47034,"vw":18.391493},{"c":18.58,"h":18.58,"l":18.375,"n":471,"o":18.395,"t":"2026-10-16T14:15:00Z","v":51617,"vw":18.503457},{"c":18.735,"h":18.7667,"l":18.555,"n":507,"o":18.57,"t":"2026-10-16T14:30:00Z","v":88055,"vw":18.65656},{"c":18.59,"h":18.7461,"l":18.555,"n":333,"o":18.74,"t":"2026-10-16T14:45:00Z","v":45426,"vw":18.665491},{"c":18.445,"h":18.58,"l":18.35,"n":590,"o":18.58,"t":"2026-10-16T15:00:00Z","v":74481,"vw":18.42074},{"c":18.41,"h":18.45,"l":18.35,"n":356,"o":18.445,"t":"2026-10-16T15:15:00Z","v":43194,"vw":18.410534},{"c":18.625,"h":18.66,"l":18.415,"n":368,"o":18.415,"t":"2026-10-16T15:30:00Z","v":44944,"vw":18.568564},{"c":18.5561,"h":18.665,"l":18.545,"n":318,"o":18.615,"t":"2026-10-16T15:45:00Z","v":54658,"vw":18.599242},{"c":18.58,"h":18.58,"l":18.4599,"n":291,"o":18.51,"t":"2026-10-16T16:00:00Z","v":37140,"vw":18.484015},{"c":18.59,"h":18.6,"l":18.535,"n":336,"o":18.57,"t":"2026-10-16T16:15:00Z","v":60654,"vw":18.572669},{"c":18.415,"h":18.585,"l":18.415,"n":481,"o":18.585,"t":"2026-10-16T16:30:00Z","v":43506,"vw":18.508544},{"c":18.34,"h":18.455,"l":18.335,"n":367,"o":18.455,"t":"2026-10-16T16:45:00Z","v":39037,"vw":18.393372},{"c":18.28,"h":18.35,"l":18.2418,"n":400,"o":18.35,"t":"2026-10-16T17:00:00Z","v":49823,"vw":18.296482},{"c":18.2497,"h":18.28,"l":18.1508,"n":491,"o":18.25,"t":"2026-10-16T17:15:00Z","v":63168,"vw":18.199563},{"c":18.3165,"h":18.33,"l":18.21,"n":405,"o":18.2699,"t":"2026-10-16T17:30:00Z","v":105712,"vw":18.271526},{"c":18.2099,"h":18.3101,"l":18.18,"n":333,"o":18.3,"t":"2026-10-16T17:45:00Z","v":39388,"vw":18.240893},{"c":18.1561,"h":18.18,"l":18.105,"n":347,"o":18.17,"t":"2026-10-16T18:00:00Z","v":77294,"vw":18.138765},{"c":18.02,"h":18.17,"l":18.02,"n":368,"o":18.161,"t":"2026-10-16T18:15:00Z","v":57701,"vw":18.08423},{"c":18.105,"h":18.125,"l":17.9999,"n":658,"o":18.03,"t":"2026-10-16T18:30:00Z","v":102243,"vw":18.056074},{"c":17.945,"h":18.145,"l":17.865,"n":637,"o":18.12,"t":"2026-10-16T18:45:00Z","v":95259,"vw":17.975386},{"c":18.085,"h":18.085,"l":17.8807,"n":462,"o":17.95,"t":"2026-10-16T19:00:00Z","v":66710,"vw":17.958163},{"c":18.18,"h":18.185,"l":18.02,"n":353,"o":18.08,"t":"2026-10-16T19:15:00Z","v":48699,"vw":18.102672},{"c":17.995,"h":18.2,"l":17.995,"n":637,"o":18.18,"t":"2026-10-16T19:30:00Z","v":151541,"vw":18.072488},{"c":17.99,"h":18.145,"l":17.98,"n":1850,"o":18.01,"t":"2026-10-16T19:45:00Z","v":383336,"vw":18.052453},{"c":17.9295,"h":18.01,"l":17.921,"n":86,"o":18.01,"t":"2026-10-16T20:00:00Z","v":17961,"vw":17.958407},{"c":17.9448,"h":17.95,"l":17.91,"n":8,"o":17.95,"t":"2026-10-16T20:15:00Z","v":1603,"vw":17.934644},{"c":18.0015,"h":18.0199,"l":18.0015,"n":6,"o":18.0054,"t":"2026-10-16T20:30:00Z","v":7252,"vw":18.007238},{"c":18.03,"h":18.06,"l":18.03,"n":7,"o":18.05,"t":"2026-10-16T20:45:00Z","v":1275,"vw":18.043803},{"c":18.02,"h":18.1,"l":18.011,"n":17,"o":18.03,"t":"2026-10-16T21:00:00Z","v":1940,"vw":18.03759},{"c":18.0982,"h":18.1,"l":18.01,"n":8,"o":18.01,"t":"2026-10-16T21:15:00Z","v":2008,"vw":18.06861},{"c":18.09,"h":18.1,"l":18.09,"n":13,"o":18.1,"t":"2026-10-16T21:30:00Z","v":4418,"vw":18.099116},{"c":18.03,"h":18.0984,"l":18.03,"n":7,"o":18.05,"t":"2026-10-16T21:45:00Z","v":2309,"vw":18.060853},{"c":18.1,"h":18.1,"l":18.01,"n":7,"o":18.01,"t":"2026-10-16T22:00:00Z","v":602,"vw":18.028},{"c":18.04,"h":18.04,"l":18,"n":10,"o":18,"t":"2026-10-16T22:15:00Z","v":2409,"vw":18.019555},{"c":18.01,"h":18.1,"l":17.98,"n":7,"o":17.98,"t":"2026-10-16T22:30:00Z","v":3217,"vw":18.03214},{"c":17.97,"h":17.97,"l":17.96,"n":6,"o":17.96,"t":"2026-10-16T22:45:00Z","v":1533,"vw":17.960724},{"c":18.0367,"h":18.0367,"l":17.91,"n":3,"o":17.91,"t":"2026-10-16T23:00:00Z","v":355,"vw":17.985642},{"c":17.9261,"h":17.9261,"l":17.9261,"n":2,"o":17.9261,"t":"2026-10-16T23:15:00Z","v":105,"vw":17.9261},{"c":17.96,"h":17.96,"l":17.8962,"n":55,"o":17.93,"t":"2026-10-16T23:30:00Z","v":6807,"vw":17.913966},{"c":17.9205,"h":17.93,"l":17.92,"n":5,"o":17.92,"t":"2026-10-16T23:45:00Z","v":2351,"vw":17.92095},{"c":18.48,"h":18.69,"l":18.43,"n":89,"o":18.54,"t":"2026-10-19T08:00:00Z","v":9343,"vw":18.577562},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-19T08:15:00Z","v":320,"vw":18.5},{"c":18.49,"h":18.5,"l":18.43,"n":24,"o":18.5,"t":"2026-10-19T08:30:00Z","v":6011,"vw":18.484183},{"c":18.4,"h":18.47,"l":18.4,"n":24,"o":18.47,"t":"2026-10-19T08:45:00Z","v":2240,"vw":18.434404},{"c":18.43,"h":18.44,"l":18.33,"n":55,"o":18.4,"t":"2026-10-19T09:00:00Z","v":6752,"vw":18.372439},{"c":18.43,"h":18.43,"l":18.43,"n":8,"o":18.43,"t":"2026-10-19T09:15:00Z","v":738,"vw":18.43},{"c":18.42,"h":18.46,"l":18.42,"n":10,"o":18.46,"t":"2026-10-19T09:30:00Z","v":2476,"vw":18.453994},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-19T09:45:00Z","v":925,"vw":18.45},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-19T10:00:00Z","v":661,"vw":18.47},{"c":18.5,"h":18.5,"l":18.49,"n":2,"o":18.49,"t":"2026-10-19T10:15:00Z","v":2000,"vw":18.49225},{"c":18.58,"h":18.58,"l":18.4515,"n":15,"o":18.48,"t":"2026-10-19T10:30:00Z","v":3805,"vw":18.518756},{"c":18.58,"h":18.59,"l":18.55,"n":10,"o":18.55,"t":"2026-10-19T10:45:00Z","v":2040,"vw":18.581979},{"c":18.51,"h":18.5817,"l":18.51,"n":37,"o":18.56,"t":"2026-10-19T11:00:00Z","v":15705,"vw":18.545592},{"c":18.53,"h":18.53,"l":18.5162,"n":7,"o":18.5162,"t":"2026-10-19T11:15:00Z","v":1136,"vw":18.520398},{"c":18.52,"h":18.52,"l":18.46,"n":31,"o":18.5,"t":"2026-10-19T11:30:00Z","v":5323,"vw":18.499072},{"c":18.58,"h":18.58,"l":18.55,"n":5,"o":18.55,"t":"2026-10-19T11:45:00Z","v":1560,"vw":18.569355},{"c":18.6813,"h":18.6813,"l":18.53,"n":89,"o":18.55,"t":"2026-10-19T12:00:00Z","v":44788,"vw":18.548149},{"c":18.68,"h":18.69,"l":18.67,"n":38,"o":18.67,"t":"2026-10-19T12:15:00Z","v":7839,"vw":18.682808},{"c":18.66,"h":18.7,"l":18.66,"n":38,"o":18.68,"t":"2026-10-19T12:30:00Z","v":7882,"vw":18.67583},{"c":18.65,"h":18.67,"l":18.63,"n":24,"o":18.64,"t":"2026-10-19T12:45:00Z","v":5223,"vw":18.640348},{"c":18.77,"h":18.8,"l":18.64,"n":36,"o":18.64,"t":"2026-10-19T13:00:00Z","v":4516,"vw":18.735324},{"c":18.65,"h":18.79,"l":18.64,"n":131,"o":18.75,"t":"2026-10-19T13:15:00Z","v":19255,"vw":18.748638},{"c":18.22,"h":18.64,"l":18.095,"n":2796,"o":18.64,"t":"2026-10-19T13:30:00Z","v":348092,"vw":18.314831},{"c":18.22,"h":18.28,"l":18.14,"n":647,"o":18.22,"t":"2026-10-19T13:45:00Z","v":76859,"vw":18.202704},{"c":18.4057,"h":18.41,"l":18.15,"n":684,"o":18.22,"t":"2026-10-19T14:00:00Z","v":81786,"vw":18.242982},{"c":18.605,"h":18.7,"l":18.4199,"n":1022,"o":18.43,"t":"2026-10-19T14:15:00Z","v":220313,"vw":18.590568},{"c":18.4899,"h":18.615,"l":18.445,"n":537,"o":18.615,"t":"2026-10-19T14:30:00Z","v":79512,"vw":18.513208},{"c":18.57,"h":18.615,"l":18.52,"n":382,"o":18.58,"t":"2026-10-19T14:45:00Z","v":86614,"vw":18.594278},{"c":18.61,"h":18.6895,"l":18.58,"n":476,"o":18.58,"t":"2026-10-19T15:00:00Z","v":123625,"vw":18.64503},{"c":18.725,"h":18.78,"l":18.62,"n":419,"o":18.62,"t":"2026-10-19T15:15:00Z","v":162785,"vw":18.719255},{"c":18.865,"h":18.8901,"l":18.72,"n":700,"o":18.735,"t":"2026-10-19T15:30:00Z","v":239052,"vw":18.833649},{"c":18.861,"h":18.89,"l":18.8,"n":391,"o":18.8501,"t":"2026-10-19T15:45:00Z","v":100402,"vw":18.854183},{"c":18.865,"h":18.9001,"l":18.7642,"n":527,"o":18.85,"t":"2026-10-19T16:00:00Z","v":89450,"vw":18.847323},{"c":18.7,"h":18.87,"l":18.69,"n":461,"o":18.85,"t":"2026-10-19T16:15:00Z","v":109690,"vw":18.746448},{"c":18.6692,"h":18.705,"l":18.63,"n":499,"o":18.69,"t":"2026-10-19T16:30:00Z","v":101361,"vw":18.674739},{"c":18.64,"h":18.676,"l":18.63,"n":225,"o":18.66,"t":"2026-10-19T16:45:00Z","v":28796,"vw":18.648068},{"c":18.625,"h":18.7,"l":18.605,"n":239,"o":18.64,"t":"2026-10-19T17:00:00Z","v":25868,"vw":18.641319},{"c":18.6199,"h":18.65,"l":18.605,"n":168,"o":18.62,"t":"2026-10-19T17:15:00Z","v":19325,"vw":18.62893},{"c":18.545,"h":18.62,"l":18.53,"n":279,"o":18.61,"t":"2026-10-19T17:30:00Z","v":37406,"vw":18.565336},{"c":18.5499,"h":18.5499,"l":18.46,"n":300,"o":18.5,"t":"2026-10-19T17:45:00Z","v":33217,"vw":18.489303},{"c":18.545,"h":18.578,"l":18.48,"n":294,"o":18.578,"t":"2026-10-19T18:00:00Z","v":40016,"vw":18.526445},{"c":18.49,"h":18.575,"l":18.46,"n":295,"o":18.56,"t":"2026-10-19T18:15:00Z","v":18822,"vw":18.495923},{"c":18.5199,"h":18.54,"l":18.4583,"n":182,"o":18.485,"t":"2026-10-19T18:30:00Z","v":65140,"vw":18.49087},{"c":18.51,"h":18.55,"l":18.49,"n":106,"o":18.55,"t":"2026-10-19T18:45:00Z","v":12145,"vw":18.52118},{"c":18.53,"h":18.55,"l":18.49,"n":214,"o":18.51,"t":"2026-10-19T19:00:00Z","v":13269,"vw":18.51676},{"c":18.64,"h":18.695,"l":18.535,"n":292,"o":18.535,"t":"2026-10-19T19:15:00Z","v":48997,"vw":18.607721},{"c":18.63,"h":18.69,"l":18.61,"n":384,"o":18.63,"t":"2026-10-19T19:30:00Z","v":64145,"vw":18.651014},{"c":18.5,"h":18.63,"l":18.455,"n":1608,"o":18.63,"t":"2026-10-19T19:45:00Z","v":467270,"vw":18.518164},{"c":18.4898,"h":18.5,"l":18.453,"n":50,"o":18.49,"t":"2026-10-19T20:00:00Z","v":50461,"vw":18.49692},{"c":18.48,"h":18.5,"l":18.47,"n":18,"o":18.48,"t":"2026-10-19T20:15:00Z","v":3618,"vw":18.489426},{"c":18.5,"h":18.5,"l":18.47,"n":10,"o":18.48,"t":"2026-10-19T20:30:00Z","v":1850,"vw":18.48991},{"c":18.48,"h":18.5,"l":18.48,"n":12,"o":18.49,"t":"2026-10-19T20:45:00Z","v":4183,"vw":18.49395},{"c":18.5,"h":18.51,"l":18.5,"n":4,"o":18.51,"t":"2026-10-19T21:00:00Z","v":1148,"vw":18.508258},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-19T21:15:00Z","v":100,"vw":18.53},{"c":18.59,"h":18.59,"l":18.58,"n":3,"o":18.58,"t":"2026-10-19T21:30:00Z","v":732,"vw":18.586831},{"c":18.54,"h":18.54,"l":18.511,"n":4,"o":18.511,"t":"2026-10-19T21:45:00Z","v":1805,"vw":18.512776},{"c":18.5,"h":18.54,"l":18.5,"n":2,"o":18.54,"t":"2026-10-19T22:00:00Z","v":322,"vw":18.524845},{"c":18.529,"h":18.5681,"l":18.52,"n":4,"o":18.5681,"t":"2026-10-19T22:15:00Z","v":16370,"vw":18.567153},{"c":18.55,"h":18.55,"l":18.52,"n":3,"o":18.52,"t":"2026-10-19T22:30:00Z","v":1103,"vw":18.546225},{"c":18.55,"h":18.55,"l":18.5438,"n":2,"o":18.5438,"t":"2026-10-19T22:45:00Z","v":2319,"vw":18.54853},{"c":18.59,"h":18.59,"l":18.59,"n":3,"o":18.59,"t":"2026-10-19T23:00:00Z","v":363,"vw":18.59},{"c":18.54,"h":18.569,"l":18.53,"n":20,"o":18.56,"t":"2026-10-19T23:15:00Z","v":9898,"vw":18.556617},{"c":18.55,"h":18.55,"l":18.54,"n":3,"o":18.54,"t":"2026-10-19T23:30:00Z","v":789,"vw":18.541267},{"c":18.5391,"h":18.5391,"l":18.5391,"n":1,"o":18.5391,"t":"2026-10-19T23:45:00Z","v":200,"vw":18.5391},{"c":18.32,"h":18.5,"l":18.285,"n":47,"o":18.37,"t":"2026-10-20T08:00:00Z","v":7329,"vw":18.363913},{"c":18.4,"h":18.4,"l":18.35,"n":13,"o":18.36,"t":"2026-10-20T08:30:00Z","v":2204,"vw":18.370077},{"c":18.33,"h":18.36,"l":18.33,"n":35,"o":18.36,"t":"2026-10-20T08:45:00Z","v":4725,"vw":18.347896},{"c":18.26,"h":18.37,"l":18.24,"n":123,"o":18.33,"t":"2026-10-20T09:00:00Z","v":10989,"vw":18.28249},{"c":18.36,"h":18.36,"l":18.26,"n":23,"o":18.26,"t":"2026-10-20T09:15:00Z","v":7399,"vw":18.320322},{"c":18.36,"h":18.36,"l":18.34,"n":2,"o":18.34,"t":"2026-10-20T09:30:00Z","v":375,"vw":18.349333},{"c":18.43,"h":18.43,"l":18.34,"n":14,"o":18.34,"t":"2026-10-20T09:45:00Z","v":2206,"vw":18.397666},{"c":18.37,"h":18.37,"l":18.37,"n":4,"o":18.37,"t":"2026-10-20T10:00:00Z","v":770,"vw":18.37},{"c":18.38,"h":18.42,"l":18.38,"n":7,"o":18.41,"t":"2026-10-20T10:15:00Z","v":1320,"vw":18.3956},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T10:30:00Z","v":355,"vw":18.35},{"c":18.33,"h":18.35,"l":18.33,"n":17,"o":18.35,"t":"2026-10-20T10:45:00Z","v":1548,"vw":18.346296},{"c":18.3,"h":18.32,"l":18.26,"n":90,"o":18.32,"t":"2026-10-20T11:00:00Z","v":17007,"vw":18.277316},{"c":18.19,"h":18.3,"l":18.19,"n":55,"o":18.3,"t":"2026-10-20T11:15:00Z","v":8274,"vw":18.24962},{"c":18.22,"h":18.22,"l":18.18,"n":55,"o":18.2,"t":"2026-10-20T11:30:00Z","v":9202,"vw":18.195843},{"c":18.1901,"h":18.2,"l":18.17,"n":39,"o":18.2,"t":"2026-10-20T11:45:00Z","v":5498,"vw":18.18202},{"c":18.159,"h":18.2,"l":18.159,"n":54,"o":18.1981,"t":"2026-10-20T12:00:00Z","v":5313,"vw":18.1716},{"c":18.1293,"h":18.19,"l":18.12,"n":70,"o":18.16,"t":"2026-10-20T12:15:00Z","v":23025,"vw":18.167784},{"c":18.2454,"h":18.26,"l":18.12,"n":93,"o":18.13,"t":"2026-10-20T12:30:00Z","v":14394,"vw":18.150285},{"c":18.28,"h":18.302,"l":18.24,"n":40,"o":18.26,"t":"2026-10-20T12:45:00Z","v":4269,"vw":18.267027},{"c":18.3031,"h":18.34,"l":18.28,"n":92,"o":18.2923,"t":"2026-10-20T13:00:00Z","v":13683,"vw":18.319721},{"c":18.29,"h":18.33,"l":18.265,"n":168,"o":18.32,"t":"2026-10-20T13:15:00Z","v":37647,"vw":18.297703},{"c":17.8,"h":18.345,"l":17.745,"n":1527,"o":18.28,"t":"2026-10-20T13:30:00Z","v":203520,"vw":18.020379},{"c":18.03,"h":18.04,"l":17.78,"n":783,"o":17.79,"t":"2026-10-20T13:45:00Z","v":89641,"vw":17.898888},{"c":18.42,"h":18.42,"l":17.9998,"n":768,"o":18.02,"t":"2026-10-20T14:00:00Z","v":129794,"vw":18.235042},{"c":18.64,"h":18.655,"l":18.435,"n":690,"o":18.435,"t":"2026-10-20T14:15:00Z","v":105702,"vw":18.533427},{"c":18.56,"h":18.7,"l":18.5186,"n":553,"o":18.645,"t":"2026-10-20T14:30:00Z","v":93663,"vw":18.582876},{"c":18.6617,"h":18.675,"l":18.5609,"n":323,"o":18.58,"t":"2026-10-20T14:45:00Z","v":26549,"vw":18.620465},{"c":18.43,"h":18.62,"l":18.335,"n":625,"o":18.62,"t":"2026-10-20T15:00:00Z","v":67204,"vw":18.487628},{"c":18.43,"h":18.53,"l":18.38,"n":497,"o":18.41,"t":"2026-10-20T15:15:00Z","v":81079,"vw":18.44868},{"c":18.47,"h":18.495,"l":18.35,"n":302,"o":18.42,"t":"2026-10-20T15:30:00Z","v":26028,"vw":18.41638},{"c":18.5501,"h":18.5517,"l":18.43,"n":249,"o":18.43,"t":"2026-10-20T15:45:00Z","v":56996,"vw":18.507621},{"c":18.46,"h":18.5604,"l":18.46,"n":228,"o":18.55,"t":"2026-10-20T16:00:00Z","v":69427,"vw":18.503414},{"c":18.47,"h":18.49,"l":18.39,"n":176,"o":18.475,"t":"2026-10-20T16:15:00Z","v":34928,"vw":18.447249},{"c":18.475,"h":18.56,"l":18.46,"n":277,"o":18.47,"t":"2026-10-20T16:30:00Z","v":69480,"vw":18.530026},{"c":18.44,"h":18.495,"l":18.41,"n":370,"o":18.485,"t":"2026-10-20T16:45:00Z","v":39417,"vw":18.444459},{"c":18.44,"h":18.485,"l":18.415,"n":574,"o":18.445,"t":"2026-10-20T17:00:00Z","v":69386,"vw":18.447549},{"c":18.49,"h":18.495,"l":18.435,"n":455,"o":18.44,"t":"2026-10-20T17:15:00Z","v":45503,"vw":18.468009},{"c":18.48,"h":18.505,"l":18.45,"n":459,"o":18.49,"t":"2026-10-20T17:30:00Z","v":46264,"vw":18.481594},{"c":18.515,"h":18.54,"l":18.485,"n":551,"o":18.485,"t":"2026-10-20T17:45:00Z","v":58458,"vw":18.509106},{"c":18.5,"h":18.53,"l":18.465,"n":402,"o":18.52,"t":"2026-10-20T18:00:00Z","v":42396,"vw":18.494187},{"c":18.445,"h":18.5,"l":18.425,"n":379,"o":18.49,"t":"2026-10-20T18:15:00Z","v":33667,"vw":18.460777},{"c":18.36,"h":18.46,"l":18.34,"n":529,"o":18.45,"t":"2026-10-20T18:30:00Z","v":61735,"vw":18.386828},{"c":18.42,"h":18.445,"l":18.341,"n":463,"o":18.341,"t":"2026-10-20T18:45:00Z","v":43695,"vw":18.410698},{"c":18.38,"h":18.44,"l":18.38,"n":490,"o":18.43,"t":"2026-10-20T19:00:00Z","v":48766,"vw":18.412521},{"c":18.35,"h":18.42,"l":18.3339,"n":431,"o":18.375,"t":"2026-10-20T19:15:00Z","v":44657,"vw":18.367571},{"c":18.38,"h":18.41,"l":18.31,"n":595,"o":18.32,"t":"2026-10-20T19:30:00Z","v":64578,"vw":18.356195},{"c":18.37,"h":18.409,"l":18.31,"n":913,"o":18.39,"t":"2026-10-20T19:45:00Z","v":118323,"vw":18.358521},{"c":18.45,"h":18.48,"l":18.35,"n":50,"o":18.35,"t":"2026-10-20T20:00:00Z","v":9617,"vw":18.387182},{"c":18.42,"h":18.4385,"l":18.4,"n":32,"o":18.4301,"t":"2026-10-20T20:15:00Z","v":4318,"vw":18.422341},{"c":18.6,"h":18.66,"l":18.44,"n":662,"o":18.44,"t":"2026-10-20T20:30:00Z","v":52154,"vw":18.54038},{"c":19.17,"h":19.3,"l":18.6,"n":284,"o":18.6,"t":"2026-10-20T20:45:00Z","v":56571,"vw":18.883195},{"c":19.23,"h":19.28,"l":19.1086,"n":136,"o":19.1717,"t":"2026-10-20T21:00:00Z","v":43675,"vw":19.198258},{"c":19,"h":19.21,"l":19,"n":55,"o":19.21,"t":"2026-10-20T21:15:00Z","v":15717,"vw":19.122213},{"c":19.1141,"h":19.19,"l":19,"n":23,"o":19.08,"t":"2026-10-20T21:30:00Z","v":8861,"vw":19.141473},{"c":19.16,"h":19.2,"l":19.145,"n":28,"o":19.15,"t":"2026-10-20T21:45:00Z","v":3698,"vw":19.172391},{"c":19.11,"h":19.23,"l":19.11,"n":35,"o":19.18,"t":"2026-10-20T22:00:00Z","v":5733,"vw":19.185143},{"c":19.1421,"h":19.1421,"l":19.0846,"n":18,"o":19.13,"t":"2026-10-20T22:15:00Z","v":10999,"vw":19.122551},{"c":19.09,"h":19.16,"l":19.081,"n":21,"o":19.12,"t":"2026-10-20T22:30:00Z","v":4498,"vw":19.133287},{"c":19.0905,"h":19.17,"l":19.0905,"n":38,"o":19.14,"t":"2026-10-20T22:45:00Z","v":3701,"vw":19.130298},{"c":19.06,"h":19.12,"l":19.06,"n":15,"o":19.08,"t":"2026-10-20T23:00:00Z","v":26110,"vw":19.074083},{"c":19.0358,"h":19.05,"l":19.0215,"n":14,"o":19.0362,"t":"2026-10-20T23:15:00Z","v":2840,"vw":19.033353},{"c":19.0603,"h":19.0603,"l":19.05,"n":5,"o":19.05,"t":"2026-10-20T23:30:00Z","v":376,"vw":19.056867},{"c":19.1676,"h":19.1676,"l":19.1005,"n":18,"o":19.12,"t":"2026-10-20T23:45:00Z","v":4857,"vw":19.119788},{"c":19.01,"h":19.1,"l":18.96,"n":74,"o":19.07,"t":"2026-10-21T08:00:00Z","v":9620,"vw":19.051078},{"c":18.99,"h":19.01,"l":18.99,"n":10,"o":19.01,"t":"2026-10-21T08:15:00Z","v":1465,"vw":18.995663},{"c":18.87,"h":18.92,"l":18.87,"n":10,"o":18.92,"t":"2026-10-21T08:30:00Z","v":1693,"vw":18.901886},{"c":18.8,"h":18.92,"l":18.8,"n":32,"o":18.9,"t":"2026-10-21T08:45:00Z","v":5528,"vw":18.889309},{"c":18.8,"h":18.8,"l":18.8,"n":9,"o":18.8,"t":"2026-10-21T09:00:00Z","v":1486,"vw":18.8},{"c":18.88,"h":18.92,"l":18.83,"n":27,"o":18.92,"t":"2026-10-21T09:15:00Z","v":2875,"vw":18.866667},{"c":18.84,"h":18.92,"l":18.84,"n":25,"o":18.88,"t":"2026-10-21T09:45:00Z","v":5049,"vw":18.866858},{"c":18.87,"h":18.87,"l":18.83,"n":21,"o":18.83,"t":"2026-10-21T10:00:00Z","v":6343,"vw":18.849809},{"c":18.92,"h":18.92,"l":18.9,"n":6,"o":18.9,"t":"2026-10-21T10:15:00Z","v":420,"vw":18.909822},{"c":19.05,"h":19.05,"l":18.94,"n":45,"o":18.94,"t":"2026-10-21T10:30:00Z","v":4577,"vw":18.997346},{"c":19.07,"h":19.07,"l":19.05,"n":3,"o":19.05,"t":"2026-10-21T10:45:00Z","v":1100,"vw":19.064545},{"c":19.16,"h":19.2,"l":19.1,"n":82,"o":19.1,"t":"2026-10-21T11:00:00Z","v":13488,"vw":19.136845},{"c":19.17,"h":19.19,"l":19.13,"n":38,"o":19.15,"t":"2026-10-21T11:15:00Z","v":7669,"vw":19.146421},{"c":19.1,"h":19.25,"l":19.1,"n":9,"o":19.25,"t":"2026-10-21T11:30:00Z","v":2252,"vw":19.120125},{"c":19.14,"h":19.14,"l":19.1,"n":13,"o":19.1,"t":"2026-10-21T11:45:00Z","v":2898,"vw":19.118231},{"c":19.06,"h":19.1,"l":19.06,"n":25,"o":19.1,"t":"2026-10-21T12:00:00Z","v":8404,"vw":19.06444},{"c":19.1,"h":19.1,"l":19.04,"n":13,"o":19.04,"t":"2026-10-21T12:15:00Z","v":1697,"vw":19.048753},{"c":18.97,"h":19.05,"l":18.97,"n":37,"o":19.05,"t":"2026-10-21T12:30:00Z","v":4272,"vw":19.016733},{"c":19.03,"h":19.06,"l":19.01,"n":45,"o":19.06,"t":"2026-10-21T13:00:00Z","v":9580,"vw":19.030945},{"c":19.12,"h":19.13,"l":18.99,"n":210,"o":19.0459,"t":"2026-10-21T13:15:00Z","v":34887,"vw":19.063253},{"c":18.97,"h":19.31,"l":18.88,"n":3620,"o":19.1,"t":"2026-10-21T13:30:00Z","v":358658,"vw":19.06226},{"c":19.0101,"h":19.133,"l":18.91,"n":804,"o":18.97,"t":"2026-10-21T13:45:00Z","v":86042,"vw":19.015049},{"c":18.59,"h":19.07,"l":18.57,"n":844,"o":19.02,"t":"2026-10-21T14:00:00Z","v":103201,"vw":18.81259},{"c":18.765,"h":18.77,"l":18.6,"n":750,"o":18.6115,"t":"2026-10-21T14:15:00Z","v":105207,"vw":18.685152},{"c":18.865,"h":18.88,"l":18.735,"n":604,"o":18.755,"t":"2026-10-21T14:30:00Z","v":77279,"vw":18.792824},{"c":18.99,"h":19.005,"l":18.86,"n":401,"o":18.8639,"t":"2026-10-21T14:45:00Z","v":42487,"vw":18.963324},{"c":19.02,"h":19.041,"l":18.9601,"n":524,"o":18.98,"t":"2026-10-21T15:00:00Z","v":114445,"vw":19.002886},{"c":18.99,"h":19.03,"l":18.9399,"n":537,"o":18.975,"t":"2026-10-21T15:15:00Z","v":59953,"vw":18.967038},{"c":19.04,"h":19.08,"l":18.995,"n":490,"o":19,"t":"2026-10-21T15:30:00Z","v":43466,"vw":19.031528},{"c":19.05,"h":19.09,"l":19.02,"n":431,"o":19.055,"t":"2026-10-21T15:45:00Z","v":34342,"vw":19.054821},{"c":19.05,"h":19.05,"l":19.02,"n":425,"o":19.05,"t":"2026-10-21T16:00:00Z","v":23822,"vw":19.032337},{"c":18.96,"h":19.05,"l":18.935,"n":400,"o":19.05,"t":"2026-10-21T16:15:00Z","v":25756,"vw":18.98671},{"c":19.1,"h":19.17,"l":18.95,"n":557,"o":18.97,"t":"2026-10-21T16:30:00Z","v":52030,"vw":19.064377},{"c":19.19,"h":19.2,"l":19.1,"n":334,"o":19.1,"t":"2026-10-21T16:45:00Z","v":40978,"vw":19.144563},{"c":19.25,"h":19.3,"l":19.17,"n":481,"o":19.17,"t":"2026-10-21T17:00:00Z","v":39385,"vw":19.250116},{"c":19.21,"h":19.28,"l":19.2,"n":518,"o":19.22,"t":"2026-10-21T17:15:00Z","v":33672,"vw":19.234751},{"c":19.25,"h":19.275,"l":19.1923,"n":423,"o":19.21,"t":"2026-10-21T17:30:00Z","v":32436,"vw":19.220754},{"c":19.26,"h":19.26,"l":19.24,"n":86,"o":19.25,"t":"2026-10-21T17:45:00Z","v":5293,"vw":19.253235}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":25.733587787057374,"iv":2.7589668323912337,"gamma":0.04367769736800755,"theta":-0.16895306168964025,"vega":0.0025578905832361444,"rho":0.00009992156183154396,"breakevenPct":34.52018581026673},{"delta":0.15,"premium":0.1727085129002349,"strike":22.27085129002349,"iv":1.6885811510891162,"gamma":0.10588519705841877,"theta":-0.13365254049215006,"vega":0.003357608249796439,"rho":0.0001553430121849035,"breakevenPct":16.529386308015184},{"delta":0.2,"premium":0.16138821733680775,"strike":21.138821733680775,"iv":1.2073343160496761,"gamma":0.20683973491563773,"theta":-0.10815276955887486,"vega":0.00392709566265963,"rho":0.00021306397287639505,"breakevenPct":10.59299039988359},{"delta":0.25,"premium":0.1500679217733806,"strike":20.006792177338056,"iv":0.7260874810102367,"gamma":0.30779427277285665,"theta":-0.08265299862559966,"vega":0.00449658307552282,"rho":0.00027078493356788656,"breakevenPct":4.6565944917519975},{"delta":0.3,"premium":0.21560190073917634,"strike":19.868796198521647,"iv":0.7669958289334741,"gamma":0.3090297782470961,"theta":-0.09391473072861668,"vega":0.004788648363252376,"rho":0.00032119647788533584,"breakevenPct":4.28036396293261},{"delta":0.35,"premium":0.2815997888067582,"strike":19.736800422386484,"iv":0.8110560190073918,"gamma":0.3096633579725449,"theta":-0.10539836325237592,"vega":0.0050790390707497355,"rho":0.00037156390097718727,"breakevenPct":3.937695800587948},{"delta":0.4,"premium":0.34759767687434007,"strike":19.60480464625132,"iv":0.8551162090813094,"gamma":0.31029693769799366,"theta":-0.11688199577613517,"vega":0.005369429778247096,"rho":0.00042193132406903876,"breakevenPct":3.5950276382432858},{"delta":0.45,"premium":0.40892032332563516,"strike":19.47026558891455,"iv":0.879740531177829,"gamma":0.31462384526558895,"theta":-0.12438839491916859,"vega":0.00559405311778291,"rho":0.0004725158720793902,"breakevenPct":3.2148801258576416},{"delta":0.5,"premium":0.4522228637413395,"strike":19.32592378752887,"iv":0.8294518475750577,"gamma":0.33318620092378753,"theta":-0.11656506928406467,"vega":0.005565184757505773,"rho":0.0005239372996299796,"breakevenPct":2.690273371081026},{"delta":0.55,"premium":0.49552540415704394,"strike":19.181581986143186,"iv":0.7791631639722864,"gamma":0.35174855658198617,"theta":-0.10874174364896073,"vega":0.0055363163972286375,"rho":0.0005753587271805691,"breakevenPct":2.165666616304409},{"delta":0.6,"premium":0.5388279445727483,"strike":19.037240184757504,"iv":0.7288744803695151,"gamma":0.37031091224018475,"theta":-0.10091841801385681,"vega":0.005507448036951501,"rho":0.0006267801547311584,"breakevenPct":1.6410598615277936},{"delta":0.65,"premium":0.6421357615894041,"strike":18.877152317880796,"iv":0.7348185430463576,"gamma":0.34989165562913904,"theta":-0.09634476821192053,"vega":0.005229735099337748,"rho":0.0006751191456128323,"breakevenPct":1.3462517106448484},{"delta":0.7,"premium":0.7663079470198675,"strike":18.71158940397351,"iv":0.7603152317880795,"gamma":0.3159181456953643,"theta":-0.09290105960264901,"vega":0.004865496688741722,"rho":0.0007223863458468238,"breakevenPct":1.1313465783664416},{"delta":0.75,"premium":0.8904801324503311,"strike":18.546026490066225,"iv":0.7858119205298013,"gamma":0.28194463576158946,"theta":-0.08945735099337748,"vega":0.004501258278145696,"rho":0.0007696535460808154,"breakevenPct":0.9164414460880345},{"delta":0.8,"premium":0.9885243841126194,"strike":18.409250879839114,"iv":0.7432783810960282,"gamma":0.2429339366515837,"theta":-0.07550472599296128,"vega":0.0038192056309703367,"rho":0.0008194019543741717,"breakevenPct":0.7153440495936307},{"delta":0.85,"premium":1.0765082956259426,"strike":18.283559577677224,"iv":0.6745503770739065,"gamma":0.20198371040723984,"theta":-0.05750573152337859,"vega":0.003014781297134239,"rho":0.0008701057308676712,"breakevenPct":0.5195632051047023},{"delta":0.9,"premium":1.164492207139266,"strike":18.157868275515334,"iv":0.6058223730517848,"gamma":0.16103348416289592,"theta":-0.039506737053795864,"vega":0.0022103569632981393,"rho":0.0009208095073611707,"breakevenPct":0.3237823606157735}],"put":[{"delta":0.1,"premium":0.075,"strike":17.44478646498992,"iv":1.0546409172024203,"gamma":0.11479419557801937,"theta":-0.06409345876620995,"vega":0.0025569812108938257,"rho":-0.00011510222142672769,"breakevenPct":9.814192808982764},{"delta":0.15,"premium":0.16281669211087177,"strike":17.230998473347693,"iv":1.4677913964364064,"gamma":0.12386961371575925,"theta":-0.11481928401089139,"vega":0.0033158893768841674,"rho":-0.0001780969712150969,"breakevenPct":11.38015689908193},{"delta":0.2,"premium":0.16335927367055772,"strike":18.133592736705577,"iv":0.9995350194552528,"gamma":0.19768858625162128,"theta":-0.09790843060959793,"vega":0.003940466926070039,"rho":-0.00023636055445149223,"breakevenPct":6.696607149350887},{"delta":0.25,"premium":0.19578469520103758,"strike":18.457846952010375,"iv":0.8933093385214007,"gamma":0.25008806744487677,"theta":-0.10011335927367056,"vega":0.004524124513618677,"rho":-0.0002930545288693907,"breakevenPct":5.181400535777062},{"delta":0.3,"premium":0.25792276964047933,"strike":18.6448069241012,"iv":0.8921850865512649,"gamma":0.2678474034620506,"theta":-0.10804580559254327,"vega":0.004860652463382157,"rho":-0.00035091509546066713,"breakevenPct":4.533311762924619},{"delta":0.35,"premium":0.32450066577896136,"strike":18.811251664447404,"iv":0.9067656458055925,"gamma":0.2804306258322237,"theta":-0.1168340878828229,"vega":0.005160252996005326,"rho":-0.0004089499804226782,"breakevenPct":4.0147923225937605},{"delta":0.4,"premium":0.39107856191744345,"strike":18.97769640479361,"iv":0.9213462050599202,"gamma":0.29301384820239684,"theta":-0.12562237017310252,"vega":0.005459853528628495,"rho":-0.0004669848653846893,"breakevenPct":3.496272882262902},{"delta":0.45,"premium":0.49039665970772445,"strike":19.150661099512874,"iv":0.9476167014613779,"gamma":0.28921593597773143,"theta":-0.13089798190675017,"vega":0.0055301322199025746,"rho":-0.0005266441681151851,"breakevenPct":3.1138917974810525},{"delta":0.5,"premium":0.5947807933194155,"strike":19.32463465553236,"iv":0.9756960334029228,"gamma":0.28288329853862215,"theta":-0.13563006263048016,"vega":0.005564926931106472,"rho":-0.0005865548241724442,"breakevenPct":2.75257600097122},{"delta":0.55,"premium":0.6991649269311064,"strike":19.498608211551844,"iv":1.0037753653444677,"gamma":0.2765506610995129,"theta":-0.14036214335421016,"vega":0.005599721642310369,"rho":-0.0006464654802297034,"breakevenPct":2.3912602044613873},{"delta":0.6,"premium":0.845393634840871,"strike":19.707705192629817,"iv":1.026556783919598,"gamma":0.2613790619765494,"theta":-0.13819832495812395,"vega":0.005433835845896147,"rho":-0.0007088249098083953,"breakevenPct":2.064841340659692},{"delta":0.65,"premium":0.9919597989949751,"strike":19.917085427135678,"iv":1.0492954773869347,"gamma":0.2461361809045226,"theta":-0.1359788944723618,"vega":0.005266331658291457,"rho":-0.0007712040875606473,"breakevenPct":1.7387039037346748},{"delta":0.7,"premium":1.2108395989974936,"strike":20.18922305764411,"iv":1.1014428571428572,"gamma":0.22125338345864665,"theta":-0.13362406015037595,"vega":0.004935087719298245,"rho":-0.0008378184031950154,"breakevenPct":1.4621834961234994},{"delta":0.75,"premium":1.4810465116279063,"strike":20.506201550387598,"iv":1.1747055813953484,"gamma":0.18986651162790702,"theta":-0.13129798449612404,"vega":0.004495658914728682,"rho":-0.0009074357309130967,"breakevenPct":1.219340401040047},{"delta":0.8,"premium":2.2368604651162793,"strike":21.281395348837208,"iv":1.4754032558139536,"gamma":0.13568046511627907,"theta":-0.1435460465116279,"vega":0.003953023255813953,"rho":-0.0010051182613767735,"breakevenPct":1.1187181530585206},{"delta":0.85,"premium":3.835766367857711,"strike":22.885766367857713,"iv":2.0412869092474657,"gamma":0.07851174337696515,"theta":-0.16329597186551362,"vega":0.003397925171665738,"rho":-0.0011573480092785227,"breakevenPct":1.0903426791277302},{"delta":0.9,"premium":8.87862410337863,"strike":27.930023630763365,"iv":3.4719980166948603,"gamma":0.03474525677253336,"theta":-0.20921006924004804,"vega":0.002558030291316332,"rho":-0.001500935386551613,"breakevenPct":1.0830761818030534}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":25.733587787057374,"iv":2.7589668323912337,"gamma":0.04367769736800755,"theta":-0.16895306168964025,"vega":0.0025578905832361444,"rho":0.00009992156183154396,"breakevenPct":34.52018581026673},{"delta":0.15,"premium":0.1727085129002349,"strike":22.27085129002349,"iv":1.6885811510891162,"gamma":0.10588519705841877,"theta":-0.13365254049215006,"vega":0.003357608249796439,"rho":0.0001553430121849035,"breakevenPct":16.529386308015184},{"delta":0.2,"premium":0.16138821733680775,"strike":21.138821733680775,"iv":1.2073343160496761,"gamma":0.20683973491563773,"theta":-0.10815276955887486,"vega":0.00392709566265963,"rho":0.00021306397287639505,"breakevenPct":10.59299039988359},{"delta":0.25,"premium":0.1500679217733806,"strike":20.006792177338056,"iv":0.7260874810102367,"gamma":0.30779427277285665,"theta":-0.08265299862559966,"vega":0.00449658307552282,"rho":0.00027078493356788656,"breakevenPct":4.6565944917519975},{"delta":0.3,"premium":0.21560190073917634,"strike":19.868796198521647,"iv":0.7669958289334741,"gamma":0.3090297782470961,"theta":-0.09391473072861668,"vega":0.004788648363252376,"rho":0.00032119647788533584,"breakevenPct":4.28036396293261},{"delta":0.35,"premium":0.2815997888067582,"strike":19.736800422386484,"iv":0.8110560190073918,"gamma":0.3096633579725449,"theta":-0.10539836325237592,"vega":0.0050790390707497355,"rho":0.00037156390097718727,"breakevenPct":3.937695800587948},{"delta":0.4,"premium":0.34759767687434007,"strike":19.60480464625132,"iv":0.8551162090813094,"gamma":0.31029693769799366,"theta":-0.11688199577613517,"vega":0.005369429778247096,"rho":0.00042193132406903876,"breakevenPct":3.5950276382432858},{"delta":0.45,"premium":0.40892032332563516,"strike":19.47026558891455,"iv":0.879740531177829,"gamma":0.31462384526558895,"theta":-0.12438839491916859,"vega":0.00559405311778291,"rho":0.0004725158720793902,"breakevenPct":3.2148801258576416},{"delta":0.5,"premium":0.4522228637413395,"strike":19.32592378752887,"iv":0.8294518475750577,"gamma":0.33318620092378753,"theta":-0.11656506928406467,"vega":0.005565184757505773,"rho":0.0005239372996299796,"breakevenPct":2.690273371081026},{"delta":0.55,"premium":0.49552540415704394,"strike":19.181581986143186,"iv":0.7791631639722864,"gamma":0.35174855658198617,"theta":-0.10874174364896073,"vega":0.0055363163972286375,"rho":0.0005753587271805691,"breakevenPct":2.165666616304409},{"delta":0.6,"premium":0.5388279445727483,"strike":19.037240184757504,"iv":0.7288744803695151,"gamma":0.37031091224018475,"theta":-0.10091841801385681,"vega":0.005507448036951501,"rho":0.0006267801547311584,"breakevenPct":1.6410598615277936},{"delta":0.65,"premium":0.6421357615894041,"strike":18.877152317880796,"iv":0.7348185430463576,"gamma":0.34989165562913904,"theta":-0.09634476821192053,"vega":0.005229735099337748,"rho":0.0006751191456128323,"breakevenPct":1.3462517106448484},{"delta":0.7,"premium":0.7663079470198675,"strike":18.71158940397351,"iv":0.7603152317880795,"gamma":0.3159181456953643,"theta":-0.09290105960264901,"vega":0.004865496688741722,"rho":0.0007223863458468238,"breakevenPct":1.1313465783664416},{"delta":0.75,"premium":0.8904801324503311,"strike":18.546026490066225,"iv":0.7858119205298013,"gamma":0.28194463576158946,"theta":-0.08945735099337748,"vega":0.004501258278145696,"rho":0.0007696535460808154,"breakevenPct":0.9164414460880345},{"delta":0.8,"premium":0.9885243841126194,"strike":18.409250879839114,"iv":0.7432783810960282,"gamma":0.2429339366515837,"theta":-0.07550472599296128,"vega":0.0038192056309703367,"rho":0.0008194019543741717,"breakevenPct":0.7153440495936307},{"delta":0.85,"premium":1.0765082956259426,"strike":18.283559577677224,"iv":0.6745503770739065,"gamma":0.20198371040723984,"theta":-0.05750573152337859,"vega":0.003014781297134239,"rho":0.0008701057308676712,"breakevenPct":0.5195632051047023},{"delta":0.9,"premium":1.164492207139266,"strike":18.157868275515334,"iv":0.6058223730517848,"gamma":0.16103348416289592,"theta":-0.039506737053795864,"vega":0.0022103569632981393,"rho":0.0009208095073611707,"breakevenPct":0.3237823606157735}],"put":[{"delta":0.1,"premium":0.075,"strike":17.44478646498992,"iv":1.0546409172024203,"gamma":0.11479419557801937,"theta":-0.06409345876620995,"vega":0.0025569812108938257,"rho":-0.00011510222142672769,"breakevenPct":9.814192808982764},{"delta":0.15,"premium":0.16281669211087177,"strike":17.230998473347693,"iv":1.4677913964364064,"gamma":0.12386961371575925,"theta":-0.11481928401089139,"vega":0.0033158893768841674,"rho":-0.0001780969712150969,"breakevenPct":11.38015689908193},{"delta":0.2,"premium":0.16335927367055772,"strike":18.133592736705577,"iv":0.9995350194552528,"gamma":0.19768858625162128,"theta":-0.09790843060959793,"vega":0.003940466926070039,"rho":-0.00023636055445149223,"breakevenPct":6.696607149350887},{"delta":0.25,"premium":0.19578469520103758,"strike":18.457846952010375,"iv":0.8933093385214007,"gamma":0.25008806744487677,"theta":-0.10011335927367056,"vega":0.004524124513618677,"rho":-0.0002930545288693907,"breakevenPct":5.181400535777062},{"delta":0.3,"premium":0.25792276964047933,"strike":18.6448069241012,"iv":0.8921850865512649,"gamma":0.2678474034620506,"theta":-0.10804580559254327,"vega":0.004860652463382157,"rho":-0.00035091509546066713,"breakevenPct":4.533311762924619},{"delta":0.35,"premium":0.32450066577896136,"strike":18.811251664447404,"iv":0.9067656458055925,"gamma":0.2804306258322237,"theta":-0.1168340878828229,"vega":0.005160252996005326,"rho":-0.0004089499804226782,"breakevenPct":4.0147923225937605},{"delta":0.4,"premium":0.39107856191744345,"strike":18.97769640479361,"iv":0.9213462050599202,"gamma":0.29301384820239684,"theta":-0.12562237017310252,"vega":0.005459853528628495,"rho":-0.0004669848653846893,"breakevenPct":3.496272882262902},{"delta":0.45,"premium":0.49039665970772445,"strike":19.150661099512874,"iv":0.9476167014613779,"gamma":0.28921593597773143,"theta":-0.13089798190675017,"vega":0.0055301322199025746,"rho":-0.0005266441681151851,"breakevenPct":3.1138917974810525},{"delta":0.5,"premium":0.5947807933194155,"strike":19.32463465553236,"iv":0.9756960334029228,"gamma":0.28288329853862215,"theta":-0.13563006263048016,"vega":0.005564926931106472,"rho":-0.0005865548241724442,"breakevenPct":2.75257600097122},{"delta":0.55,"premium":0.6991649269311064,"strike":19.498608211551844,"iv":1.0037753653444677,"gamma":0.2765506610995129,"theta":-0.14036214335421016,"vega":0.005599721642310369,"rho":-0.0006464654802297034,"breakevenPct":2.3912602044613873},{"delta":0.6,"premium":0.845393634840871,"strike":19.707705192629817,"iv":1.026556783919598,"gamma":0.2613790619765494,"theta":-0.13819832495812395,"vega":0.005433835845896147,"rho":-0.0007088249098083953,"breakevenPct":2.064841340659692},{"delta":0.65,"premium":0.9919597989949751,"strike":19.917085427135678,"iv":1.0492954773869347,"gamma":0.2461361809045226,"theta":-0.1359788944723618,"vega":0.005266331658291457,"rho":-0.0007712040875606473,"breakevenPct":1.7387039037346748},{"delta":0.7,"premium":1.2108395989974936,"strike":20.18922305764411,"iv":1.1014428571428572,"gamma":0.22125338345864665,"theta":-0.13362406015037595,"vega":0.004935087719298245,"rho":-0.0008378184031950154,"breakevenPct":1.4621834961234994},{"delta":0.75,"premium":1.4810465116279063,"strike":20.506201550387598,"iv":1.1747055813953484,"gamma":0.18986651162790702,"theta":-0.13129798449612404,"vega":0.004495658914728682,"rho":-0.0009074357309130967,"breakevenPct":1.219340401040047},{"delta":0.8,"premium":2.2368604651162793,"strike":21.281395348837208,"iv":1.4754032558139536,"gamma":0.13568046511627907,"theta":-0.1435460465116279,"vega":0.003953023255813953,"rho":-0.0010051182613767735,"breakevenPct":1.1187181530585206},{"delta":0.85,"premium":3.835766367857711,"strike":22.885766367857713,"iv":2.0412869092474657,"gamma":0.07851174337696515,"theta":-0.16329597186551362,"vega":0.003397925171665738,"rho":-0.0011573480092785227,"breakevenPct":1.0903426791277302},{"delta":0.9,"premium":8.87862410337863,"strike":27.930023630763365,"iv":3.4719980166948603,"gamma":0.03474525677253336,"theta":-0.20921006924004804,"vega":0.002558030291316332,"rho":-0.001500935386551613,"breakevenPct":1.0830761818030534}]}},"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"}}