{"symbol":"SBRA","url":"https://intraalpha.com/companies/SBRA","capturedAt":"2026-10-23T16:42:26.013Z","state":"ready","quote":{"symbol":"SBRA","last_price":19.495,"prev_close":19.6,"regular_close":19.495,"change":-0.105,"change_pct":-0.5357,"regular_change":-0.105,"regular_change_pct":-0.5357,"extended_change":0,"extended_change_pct":0,"bid":19.49,"ask":19.5,"bid_size":600,"ask_size":400,"volume":444990,"vwap":19.541469,"open":19.74,"high":19.75,"low":19.4238,"close":19.495,"trade_count":7787,"last_trade_at":"2026-10-23T16:42:07.725162599Z","last_quote_at":"2026-10-23T16:42:24.044160019Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:23.205982109-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SBRA","fetched_at":"2026-10-23T16:42:25.168213+00:00","name":"Sabra Healthcare REIT Inc","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"As of September 30, 2020, Sabra's investment portfolio included 425 real estate properties held for investment (consisting of (i) 287 skilled nursing / transitional care facilities, (ii) 64 senior housing communities (? ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5007070000,"ebitda":369173000,"pe_ratio":75.38,"peg_ratio":5.28,"book_value":10.77,"dividend_per_share":1.2,"dividend_yield":0.0635,"eps":0.26,"revenue_ttm":863772000,"gross_profit_ttm":434202000,"profit_margin":0.0758,"operating_margin_ttm":-0.125,"return_on_assets_ttm":0.019,"return_on_equity_ttm":0.0239,"quarterly_earnings_growth":-0.056,"quarterly_revenue_growth":0.253,"analyst_target_price":22.36,"analyst_number":1,"beta":0.616,"fifty_two_week_high":22.43,"fifty_two_week_low":16.16,"fifty_day_ma":19.98,"two_hundred_day_ma":19.97,"shares_outstanding":255463000,"forward_pe":32.15,"price_to_sales":5.8,"price_to_book":1.828,"ev_to_revenue":8.66,"ev_to_ebitda":18.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:25.168213+00:00"},"optionObservedAt":"2026-10-23T16:33:05.096Z","bars":[{"c":19.21,"h":19.46,"l":19.19,"n":250,"o":19.33,"t":"2026-10-16T13:30:00Z","v":54238,"vw":19.31401},{"c":19.26,"h":19.31,"l":19.205,"n":185,"o":19.22,"t":"2026-10-16T13:35:00Z","v":12635,"vw":19.247377},{"c":19.2,"h":19.275,"l":19.2,"n":218,"o":19.275,"t":"2026-10-16T13:40:00Z","v":12758,"vw":19.238986},{"c":19.265,"h":19.2775,"l":19.22,"n":110,"o":19.22,"t":"2026-10-16T13:45:00Z","v":6147,"vw":19.242691},{"c":19.28,"h":19.295,"l":19.27,"n":293,"o":19.27,"t":"2026-10-16T13:50:00Z","v":17336,"vw":19.276052},{"c":19.34,"h":19.34,"l":19.275,"n":168,"o":19.275,"t":"2026-10-16T13:55:00Z","v":9297,"vw":19.313122},{"c":19.435,"h":19.435,"l":19.345,"n":290,"o":19.345,"t":"2026-10-16T14:00:00Z","v":17977,"vw":19.377531},{"c":19.405,"h":19.455,"l":19.385,"n":267,"o":19.455,"t":"2026-10-16T14:05:00Z","v":13375,"vw":19.404755},{"c":19.415,"h":19.43,"l":19.4,"n":355,"o":19.405,"t":"2026-10-16T14:10:00Z","v":19624,"vw":19.411754},{"c":19.405,"h":19.44,"l":19.39,"n":305,"o":19.42,"t":"2026-10-16T14:15:00Z","v":14956,"vw":19.418524},{"c":19.4,"h":19.41,"l":19.39,"n":330,"o":19.41,"t":"2026-10-16T14:20:00Z","v":18201,"vw":19.40019},{"c":19.42,"h":19.425,"l":19.405,"n":238,"o":19.405,"t":"2026-10-16T14:25:00Z","v":10342,"vw":19.413659},{"c":19.395,"h":19.435,"l":19.395,"n":267,"o":19.435,"t":"2026-10-16T14:30:00Z","v":12987,"vw":19.416971},{"c":19.415,"h":19.415,"l":19.385,"n":205,"o":19.395,"t":"2026-10-16T14:35:00Z","v":9391,"vw":19.3979},{"c":19.36,"h":19.415,"l":19.36,"n":218,"o":19.415,"t":"2026-10-16T14:40:00Z","v":11964,"vw":19.384758},{"c":19.385,"h":19.4,"l":19.365,"n":374,"o":19.37,"t":"2026-10-16T14:45:00Z","v":22188,"vw":19.384374},{"c":19.395,"h":19.395,"l":19.37,"n":204,"o":19.385,"t":"2026-10-16T14:50:00Z","v":27971,"vw":19.385532},{"c":19.425,"h":19.435,"l":19.375,"n":393,"o":19.395,"t":"2026-10-16T14:55:00Z","v":34804,"vw":19.387806},{"c":19.4525,"h":19.4525,"l":19.425,"n":211,"o":19.425,"t":"2026-10-16T15:00:00Z","v":10959,"vw":19.431133},{"c":19.505,"h":19.515,"l":19.46,"n":275,"o":19.46,"t":"2026-10-16T15:05:00Z","v":13591,"vw":19.486785},{"c":19.525,"h":19.535,"l":19.51,"n":268,"o":19.51,"t":"2026-10-16T15:10:00Z","v":12021,"vw":19.522679},{"c":19.525,"h":19.535,"l":19.515,"n":232,"o":19.5299,"t":"2026-10-16T15:15:00Z","v":11693,"vw":19.524877},{"c":19.475,"h":19.52,"l":19.475,"n":349,"o":19.52,"t":"2026-10-16T15:20:00Z","v":22554,"vw":19.502453},{"c":19.475,"h":19.505,"l":19.475,"n":254,"o":19.475,"t":"2026-10-16T15:25:00Z","v":11849,"vw":19.4889},{"c":19.48,"h":19.485,"l":19.47,"n":180,"o":19.475,"t":"2026-10-16T15:30:00Z","v":8916,"vw":19.477118},{"c":19.465,"h":19.49,"l":19.465,"n":263,"o":19.48,"t":"2026-10-16T15:35:00Z","v":11053,"vw":19.474962},{"c":19.4288,"h":19.47,"l":19.4288,"n":234,"o":19.47,"t":"2026-10-16T15:40:00Z","v":9511,"vw":19.450113},{"c":19.395,"h":19.44,"l":19.395,"n":368,"o":19.43,"t":"2026-10-16T15:45:00Z","v":20543,"vw":19.415025},{"c":19.395,"h":19.41,"l":19.375,"n":224,"o":19.395,"t":"2026-10-16T15:50:00Z","v":9245,"vw":19.393901},{"c":19.395,"h":19.41,"l":19.39,"n":346,"o":19.395,"t":"2026-10-16T15:55:00Z","v":22482,"vw":19.400642},{"c":19.375,"h":19.405,"l":19.375,"n":193,"o":19.4,"t":"2026-10-16T16:00:00Z","v":9481,"vw":19.391631},{"c":19.365,"h":19.375,"l":19.35,"n":246,"o":19.375,"t":"2026-10-16T16:05:00Z","v":12712,"vw":19.361171},{"c":19.315,"h":19.365,"l":19.315,"n":276,"o":19.365,"t":"2026-10-16T16:10:00Z","v":13549,"vw":19.338745},{"c":19.31,"h":19.335,"l":19.305,"n":272,"o":19.32,"t":"2026-10-16T16:15:00Z","v":15843,"vw":19.325583},{"c":19.3,"h":19.32,"l":19.295,"n":235,"o":19.305,"t":"2026-10-16T16:20:00Z","v":9411,"vw":19.309351},{"c":19.305,"h":19.305,"l":19.29,"n":187,"o":19.295,"t":"2026-10-16T16:25:00Z","v":9158,"vw":19.301931},{"c":19.285,"h":19.305,"l":19.28,"n":247,"o":19.305,"t":"2026-10-16T16:30:00Z","v":13190,"vw":19.294944},{"c":19.29,"h":19.2993,"l":19.28,"n":144,"o":19.29,"t":"2026-10-16T16:35:00Z","v":6374,"vw":19.289592},{"c":19.305,"h":19.305,"l":19.285,"n":136,"o":19.295,"t":"2026-10-16T16:40:00Z","v":5633,"vw":19.29497},{"c":19.305,"h":19.315,"l":19.3,"n":263,"o":19.305,"t":"2026-10-16T16:45:00Z","v":12537,"vw":19.306703},{"c":19.315,"h":19.315,"l":19.285,"n":213,"o":19.305,"t":"2026-10-16T16:50:00Z","v":11184,"vw":19.301716},{"c":19.315,"h":19.315,"l":19.305,"n":150,"o":19.315,"t":"2026-10-16T16:55:00Z","v":6266,"vw":19.308572},{"c":19.31,"h":19.335,"l":19.31,"n":283,"o":19.315,"t":"2026-10-16T17:00:00Z","v":14357,"vw":19.319875},{"c":19.3001,"h":19.32,"l":19.3,"n":215,"o":19.305,"t":"2026-10-16T17:05:00Z","v":11304,"vw":19.310253},{"c":19.305,"h":19.305,"l":19.295,"n":188,"o":19.3,"t":"2026-10-16T17:10:00Z","v":9324,"vw":19.299837},{"c":19.285,"h":19.31,"l":19.285,"n":151,"o":19.305,"t":"2026-10-16T17:15:00Z","v":6620,"vw":19.298973},{"c":19.305,"h":19.31,"l":19.29,"n":213,"o":19.29,"t":"2026-10-16T17:20:00Z","v":9832,"vw":19.296069},{"c":19.28,"h":19.31,"l":19.28,"n":205,"o":19.305,"t":"2026-10-16T17:25:00Z","v":10972,"vw":19.290725},{"c":19.2935,"h":19.31,"l":19.285,"n":266,"o":19.285,"t":"2026-10-16T17:30:00Z","v":17256,"vw":19.299816},{"c":19.305,"h":19.315,"l":19.295,"n":180,"o":19.295,"t":"2026-10-16T17:35:00Z","v":11631,"vw":19.309002},{"c":19.3001,"h":19.31,"l":19.295,"n":250,"o":19.305,"t":"2026-10-16T17:40:00Z","v":14233,"vw":19.30146},{"c":19.285,"h":19.33,"l":19.285,"n":182,"o":19.31,"t":"2026-10-16T17:45:00Z","v":9481,"vw":19.31329},{"c":19.27,"h":19.29,"l":19.26,"n":157,"o":19.28,"t":"2026-10-16T17:50:00Z","v":6985,"vw":19.274006},{"c":19.265,"h":19.28,"l":19.25,"n":170,"o":19.265,"t":"2026-10-16T17:55:00Z","v":9094,"vw":19.266447},{"c":19.275,"h":19.29,"l":19.27,"n":225,"o":19.27,"t":"2026-10-16T18:00:00Z","v":10213,"vw":19.278884},{"c":19.29,"h":19.29,"l":19.27,"n":201,"o":19.28,"t":"2026-10-16T18:05:00Z","v":8327,"vw":19.278941},{"c":19.285,"h":19.295,"l":19.28,"n":224,"o":19.29,"t":"2026-10-16T18:10:00Z","v":11681,"vw":19.290164},{"c":19.295,"h":19.31,"l":19.29,"n":247,"o":19.29,"t":"2026-10-16T18:15:00Z","v":13780,"vw":19.300939},{"c":19.275,"h":19.295,"l":19.265,"n":412,"o":19.295,"t":"2026-10-16T18:20:00Z","v":36063,"vw":19.285439},{"c":19.285,"h":19.29,"l":19.27,"n":178,"o":19.275,"t":"2026-10-16T18:25:00Z","v":10371,"vw":19.281984},{"c":19.29,"h":19.295,"l":19.27,"n":265,"o":19.29,"t":"2026-10-16T18:30:00Z","v":11889,"vw":19.284819},{"c":19.285,"h":19.29,"l":19.2801,"n":166,"o":19.285,"t":"2026-10-16T18:35:00Z","v":6065,"vw":19.285362},{"c":19.28,"h":19.305,"l":19.275,"n":241,"o":19.29,"t":"2026-10-16T18:40:00Z","v":12713,"vw":19.292012},{"c":19.265,"h":19.29,"l":19.26,"n":191,"o":19.28,"t":"2026-10-16T18:45:00Z","v":9246,"vw":19.278195},{"c":19.31,"h":19.32,"l":19.27,"n":199,"o":19.27,"t":"2026-10-16T18:50:00Z","v":10801,"vw":19.293117},{"c":19.325,"h":19.325,"l":19.305,"n":170,"o":19.305,"t":"2026-10-16T18:55:00Z","v":11182,"vw":19.319691},{"c":19.32,"h":19.33,"l":19.31,"n":220,"o":19.32,"t":"2026-10-16T19:00:00Z","v":10821,"vw":19.320477},{"c":19.35,"h":19.35,"l":19.32,"n":196,"o":19.32,"t":"2026-10-16T19:05:00Z","v":9558,"vw":19.336405},{"c":19.345,"h":19.375,"l":19.3401,"n":284,"o":19.345,"t":"2026-10-16T19:10:00Z","v":12787,"vw":19.354376},{"c":19.34,"h":19.38,"l":19.34,"n":417,"o":19.35,"t":"2026-10-16T19:15:00Z","v":28002,"vw":19.361221},{"c":19.365,"h":19.39,"l":19.34,"n":490,"o":19.345,"t":"2026-10-16T19:20:00Z","v":39401,"vw":19.368194},{"c":19.355,"h":19.365,"l":19.345,"n":265,"o":19.365,"t":"2026-10-16T19:25:00Z","v":14574,"vw":19.354982},{"c":19.35,"h":19.38,"l":19.34,"n":367,"o":19.36,"t":"2026-10-16T19:30:00Z","v":24634,"vw":19.364694},{"c":19.34,"h":19.36,"l":19.335,"n":220,"o":19.36,"t":"2026-10-16T19:35:00Z","v":13389,"vw":19.351236},{"c":19.34,"h":19.34,"l":19.325,"n":346,"o":19.34,"t":"2026-10-16T19:40:00Z","v":19337,"vw":19.330865},{"c":19.3,"h":19.34,"l":19.295,"n":491,"o":19.335,"t":"2026-10-16T19:45:00Z","v":40409,"vw":19.315783},{"c":19.32,"h":19.345,"l":19.29,"n":933,"o":19.3,"t":"2026-10-16T19:50:00Z","v":72523,"vw":19.316481},{"c":19.34,"h":19.36,"l":19.32,"n":2098,"o":19.32,"t":"2026-10-16T19:55:00Z","v":156760,"vw":19.345318},{"c":19.34,"h":19.36,"l":19.34,"n":39,"o":19.34,"t":"2026-10-16T20:00:00Z","v":374323,"vw":19.340184},{"c":19.335,"h":19.335,"l":19.18,"n":341,"o":19.23,"t":"2026-10-19T13:30:00Z","v":29301,"vw":19.214375},{"c":19.33,"h":19.35,"l":19.2989,"n":335,"o":19.33,"t":"2026-10-19T13:35:00Z","v":20309,"vw":19.319959},{"c":19.28,"h":19.315,"l":19.26,"n":167,"o":19.31,"t":"2026-10-19T13:40:00Z","v":7653,"vw":19.294617},{"c":19.27,"h":19.295,"l":19.26,"n":147,"o":19.28,"t":"2026-10-19T13:45:00Z","v":7225,"vw":19.276072},{"c":19.26,"h":19.27,"l":19.24,"n":192,"o":19.27,"t":"2026-10-19T13:50:00Z","v":9712,"vw":19.258185},{"c":19.245,"h":19.26,"l":19.23,"n":95,"o":19.24,"t":"2026-10-19T13:55:00Z","v":4109,"vw":19.248991},{"c":19.24,"h":19.24,"l":19.1912,"n":148,"o":19.24,"t":"2026-10-19T14:00:00Z","v":3928,"vw":19.221062},{"c":19.19,"h":19.2325,"l":19.16,"n":862,"o":19.23,"t":"2026-10-19T14:05:00Z","v":91700,"vw":19.187991},{"c":19.105,"h":19.195,"l":19.09,"n":1116,"o":19.195,"t":"2026-10-19T14:10:00Z","v":106561,"vw":19.119759},{"c":19.095,"h":19.165,"l":19.095,"n":553,"o":19.105,"t":"2026-10-19T14:15:00Z","v":298329,"vw":19.133503},{"c":19.11,"h":19.135,"l":19.095,"n":218,"o":19.095,"t":"2026-10-19T14:20:00Z","v":14530,"vw":19.118384},{"c":19.09,"h":19.13,"l":19.09,"n":148,"o":19.115,"t":"2026-10-19T14:25:00Z","v":9713,"vw":19.118978},{"c":19.095,"h":19.125,"l":19.095,"n":367,"o":19.1,"t":"2026-10-19T14:30:00Z","v":38781,"vw":19.116638},{"c":19.115,"h":19.13,"l":19.08,"n":306,"o":19.095,"t":"2026-10-19T14:35:00Z","v":22587,"vw":19.104183},{"c":19.095,"h":19.135,"l":19.07,"n":320,"o":19.115,"t":"2026-10-19T14:40:00Z","v":29049,"vw":19.108514},{"c":19.13,"h":19.13,"l":19.085,"n":215,"o":19.09,"t":"2026-10-19T14:45:00Z","v":13156,"vw":19.107606},{"c":19.115,"h":19.125,"l":19.105,"n":162,"o":19.125,"t":"2026-10-19T14:50:00Z","v":7014,"vw":19.113127},{"c":19.165,"h":19.165,"l":19.115,"n":262,"o":19.115,"t":"2026-10-19T14:55:00Z","v":12732,"vw":19.138957},{"c":19.185,"h":19.195,"l":19.16,"n":219,"o":19.165,"t":"2026-10-19T15:00:00Z","v":10342,"vw":19.177055},{"c":19.275,"h":19.35,"l":19.18,"n":1499,"o":19.185,"t":"2026-10-19T15:05:00Z","v":296833,"vw":19.246604},{"c":19.305,"h":19.34,"l":19.27,"n":976,"o":19.275,"t":"2026-10-19T15:10:00Z","v":95750,"vw":19.294452},{"c":19.29,"h":19.32,"l":19.28,"n":263,"o":19.3,"t":"2026-10-19T15:15:00Z","v":18987,"vw":19.298422},{"c":19.26,"h":19.295,"l":19.245,"n":205,"o":19.29,"t":"2026-10-19T15:20:00Z","v":10577,"vw":19.271557},{"c":19.235,"h":19.26,"l":19.235,"n":183,"o":19.26,"t":"2026-10-19T15:25:00Z","v":9477,"vw":19.247482},{"c":19.18,"h":19.23,"l":19.18,"n":248,"o":19.23,"t":"2026-10-19T15:30:00Z","v":16563,"vw":19.193035},{"c":19.185,"h":19.195,"l":19.17,"n":243,"o":19.185,"t":"2026-10-19T15:35:00Z","v":18549,"vw":19.184032},{"c":19.17,"h":19.19,"l":19.16,"n":140,"o":19.185,"t":"2026-10-19T15:40:00Z","v":6662,"vw":19.180586},{"c":19.1599,"h":19.16,"l":19.14,"n":236,"o":19.155,"t":"2026-10-19T15:45:00Z","v":15066,"vw":19.153913},{"c":19.165,"h":19.165,"l":19.1413,"n":153,"o":19.1606,"t":"2026-10-19T15:50:00Z","v":8626,"vw":19.150709},{"c":19.155,"h":19.17,"l":19.15,"n":186,"o":19.165,"t":"2026-10-19T15:55:00Z","v":9185,"vw":19.161123},{"c":19.135,"h":19.15,"l":19.125,"n":129,"o":19.15,"t":"2026-10-19T16:00:00Z","v":5876,"vw":19.135977},{"c":19.135,"h":19.135,"l":19.11,"n":174,"o":19.13,"t":"2026-10-19T16:05:00Z","v":10670,"vw":19.122911},{"c":19.14,"h":19.15,"l":19.135,"n":136,"o":19.135,"t":"2026-10-19T16:10:00Z","v":7923,"vw":19.14161},{"c":19.185,"h":19.2,"l":19.135,"n":195,"o":19.135,"t":"2026-10-19T16:15:00Z","v":12171,"vw":19.166325},{"c":19.195,"h":19.195,"l":19.175,"n":190,"o":19.185,"t":"2026-10-19T16:20:00Z","v":10184,"vw":19.181367},{"c":19.2,"h":19.2,"l":19.195,"n":108,"o":19.195,"t":"2026-10-19T16:25:00Z","v":3989,"vw":19.195577},{"c":19.1701,"h":19.195,"l":19.155,"n":276,"o":19.195,"t":"2026-10-19T16:30:00Z","v":13347,"vw":19.176309},{"c":19.155,"h":19.175,"l":19.15,"n":177,"o":19.175,"t":"2026-10-19T16:35:00Z","v":6315,"vw":19.163659},{"c":19.135,"h":19.15,"l":19.13,"n":125,"o":19.15,"t":"2026-10-19T16:40:00Z","v":5743,"vw":19.140404},{"c":19.12,"h":19.135,"l":19.12,"n":137,"o":19.135,"t":"2026-10-19T16:45:00Z","v":4537,"vw":19.128757},{"c":19.125,"h":19.13,"l":19.12,"n":136,"o":19.125,"t":"2026-10-19T16:50:00Z","v":5635,"vw":19.127577},{"c":19.12,"h":19.12,"l":19.11,"n":153,"o":19.12,"t":"2026-10-19T16:55:00Z","v":6546,"vw":19.115728},{"c":19.085,"h":19.13,"l":19.07,"n":234,"o":19.12,"t":"2026-10-19T17:00:00Z","v":13306,"vw":19.100491},{"c":19.065,"h":19.09,"l":19.065,"n":114,"o":19.09,"t":"2026-10-19T17:05:00Z","v":3966,"vw":19.073328},{"c":19.055,"h":19.065,"l":19.05,"n":119,"o":19.065,"t":"2026-10-19T17:10:00Z","v":4702,"vw":19.05753},{"c":19.035,"h":19.07,"l":19.02,"n":317,"o":19.055,"t":"2026-10-19T17:15:00Z","v":24802,"vw":19.040923},{"c":19.025,"h":19.04,"l":19.02,"n":228,"o":19.04,"t":"2026-10-19T17:20:00Z","v":17402,"vw":19.027879},{"c":19.03,"h":19.035,"l":19.015,"n":278,"o":19.03,"t":"2026-10-19T17:25:00Z","v":18768,"vw":19.026925},{"c":19.015,"h":19.025,"l":19.01,"n":248,"o":19.025,"t":"2026-10-19T17:30:00Z","v":13479,"vw":19.018854},{"c":19,"h":19.01,"l":18.995,"n":251,"o":19.01,"t":"2026-10-19T17:35:00Z","v":13618,"vw":19.002507},{"c":18.985,"h":19.005,"l":18.98,"n":322,"o":18.99,"t":"2026-10-19T17:40:00Z","v":32570,"vw":18.99042},{"c":18.985,"h":19.005,"l":18.985,"n":211,"o":18.99,"t":"2026-10-19T17:45:00Z","v":11320,"vw":18.992802},{"c":19.025,"h":19.025,"l":18.985,"n":253,"o":18.985,"t":"2026-10-19T17:50:00Z","v":21390,"vw":19.004233},{"c":19.015,"h":19.035,"l":19.01,"n":373,"o":19.03,"t":"2026-10-19T17:55:00Z","v":29309,"vw":19.025391},{"c":19.005,"h":19.015,"l":18.995,"n":257,"o":19.015,"t":"2026-10-19T18:00:00Z","v":13960,"vw":19.004161},{"c":18.985,"h":19.005,"l":18.98,"n":277,"o":19.005,"t":"2026-10-19T18:05:00Z","v":19978,"vw":18.996713},{"c":18.975,"h":19.005,"l":18.965,"n":577,"o":18.99,"t":"2026-10-19T18:10:00Z","v":49499,"vw":18.986389},{"c":19.04,"h":19.045,"l":18.975,"n":274,"o":18.975,"t":"2026-10-19T18:15:00Z","v":15346,"vw":19.005756},{"c":19.039,"h":19.05,"l":19.035,"n":205,"o":19.045,"t":"2026-10-19T18:20:00Z","v":10842,"vw":19.040756},{"c":19.055,"h":19.06,"l":19.03,"n":192,"o":19.035,"t":"2026-10-19T18:25:00Z","v":9268,"vw":19.041056},{"c":19.07,"h":19.105,"l":19.05,"n":314,"o":19.05,"t":"2026-10-19T18:30:00Z","v":26502,"vw":19.078111},{"c":19.055,"h":19.09,"l":19.05,"n":211,"o":19.075,"t":"2026-10-19T18:35:00Z","v":12556,"vw":19.07119},{"c":19.045,"h":19.055,"l":19.03,"n":206,"o":19.055,"t":"2026-10-19T18:40:00Z","v":11746,"vw":19.04233},{"c":19.045,"h":19.05,"l":19.03,"n":189,"o":19.045,"t":"2026-10-19T18:45:00Z","v":10021,"vw":19.044611},{"c":19.025,"h":19.05,"l":19.02,"n":229,"o":19.04,"t":"2026-10-19T18:50:00Z","v":16839,"vw":19.032146},{"c":19.03,"h":19.04,"l":19.02,"n":258,"o":19.025,"t":"2026-10-19T18:55:00Z","v":34502,"vw":19.034221},{"c":19.03,"h":19.04,"l":19.01,"n":341,"o":19.04,"t":"2026-10-19T19:00:00Z","v":23701,"vw":19.029849},{"c":19.0342,"h":19.04,"l":19.02,"n":211,"o":19.03,"t":"2026-10-19T19:05:00Z","v":11579,"vw":19.029442},{"c":19.025,"h":19.04,"l":19,"n":288,"o":19.035,"t":"2026-10-19T19:10:00Z","v":16815,"vw":19.020824},{"c":19.025,"h":19.03,"l":19.01,"n":279,"o":19.025,"t":"2026-10-19T19:15:00Z","v":17205,"vw":19.021333},{"c":19.035,"h":19.04,"l":19.015,"n":592,"o":19.03,"t":"2026-10-19T19:20:00Z","v":60481,"vw":19.028389},{"c":19.045,"h":19.05,"l":19.025,"n":372,"o":19.035,"t":"2026-10-19T19:25:00Z","v":27270,"vw":19.037953},{"c":19.05,"h":19.05,"l":19.035,"n":323,"o":19.045,"t":"2026-10-19T19:30:00Z","v":23128,"vw":19.040908},{"c":19.065,"h":19.08,"l":19.045,"n":334,"o":19.05,"t":"2026-10-19T19:35:00Z","v":23933,"vw":19.059699},{"c":19.065,"h":19.07,"l":19.03,"n":398,"o":19.065,"t":"2026-10-19T19:40:00Z","v":47922,"vw":19.048019},{"c":19.09,"h":19.11,"l":19.055,"n":485,"o":19.065,"t":"2026-10-19T19:45:00Z","v":45137,"vw":19.073218},{"c":19.085,"h":19.135,"l":19.075,"n":975,"o":19.085,"t":"2026-10-19T19:50:00Z","v":86090,"vw":19.100908},{"c":19.08,"h":19.095,"l":19.065,"n":2141,"o":19.085,"t":"2026-10-19T19:55:00Z","v":166801,"vw":19.080035},{"c":19.08,"h":19.1,"l":19.08,"n":41,"o":19.08,"t":"2026-10-19T20:00:00Z","v":795842,"vw":19.080092},{"c":19,"h":19.07,"l":19,"n":2,"o":19.07,"t":"2026-10-19T21:35:00Z","v":300,"vw":19.040833},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-20T13:25:00Z","v":100,"vw":19.22},{"c":19.23,"h":19.32,"l":19.166,"n":95,"o":19.25,"t":"2026-10-20T13:30:00Z","v":36059,"vw":19.247844},{"c":19.285,"h":19.32,"l":19.24,"n":236,"o":19.24,"t":"2026-10-20T13:35:00Z","v":16824,"vw":19.281075},{"c":19.39,"h":19.4,"l":19.31,"n":141,"o":19.32,"t":"2026-10-20T13:40:00Z","v":6390,"vw":19.374389},{"c":19.45,"h":19.45,"l":19.39,"n":261,"o":19.39,"t":"2026-10-20T13:45:00Z","v":21188,"vw":19.41556},{"c":19.39,"h":19.46,"l":19.39,"n":56,"o":19.45,"t":"2026-10-20T13:50:00Z","v":2717,"vw":19.430021},{"c":19.32,"h":19.375,"l":19.315,"n":89,"o":19.375,"t":"2026-10-20T13:55:00Z","v":5634,"vw":19.338117},{"c":19.3,"h":19.32,"l":19.27,"n":171,"o":19.31,"t":"2026-10-20T14:00:00Z","v":10867,"vw":19.297718},{"c":19.27,"h":19.295,"l":19.255,"n":146,"o":19.29,"t":"2026-10-20T14:05:00Z","v":6675,"vw":19.276334},{"c":19.3251,"h":19.3251,"l":19.25,"n":205,"o":19.26,"t":"2026-10-20T14:10:00Z","v":12962,"vw":19.288062},{"c":19.335,"h":19.36,"l":19.32,"n":172,"o":19.32,"t":"2026-10-20T14:15:00Z","v":10937,"vw":19.346088},{"c":19.39,"h":19.395,"l":19.34,"n":222,"o":19.34,"t":"2026-10-20T14:20:00Z","v":13139,"vw":19.376323},{"c":19.355,"h":19.415,"l":19.35,"n":1178,"o":19.39,"t":"2026-10-20T14:25:00Z","v":115161,"vw":19.394067},{"c":19.415,"h":19.445,"l":19.36,"n":248,"o":19.36,"t":"2026-10-20T14:30:00Z","v":16751,"vw":19.404297},{"c":19.425,"h":19.445,"l":19.415,"n":205,"o":19.42,"t":"2026-10-20T14:35:00Z","v":15589,"vw":19.430665},{"c":19.435,"h":19.44,"l":19.41,"n":207,"o":19.43,"t":"2026-10-20T14:40:00Z","v":11908,"vw":19.431189},{"c":19.435,"h":19.465,"l":19.435,"n":307,"o":19.435,"t":"2026-10-20T14:45:00Z","v":25056,"vw":19.452318},{"c":19.415,"h":19.45,"l":19.415,"n":176,"o":19.44,"t":"2026-10-20T14:50:00Z","v":10476,"vw":19.431177},{"c":19.39,"h":19.415,"l":19.35,"n":380,"o":19.415,"t":"2026-10-20T14:55:00Z","v":26376,"vw":19.380574},{"c":19.35,"h":19.38,"l":19.35,"n":275,"o":19.38,"t":"2026-10-20T15:00:00Z","v":13630,"vw":19.366833},{"c":19.345,"h":19.365,"l":19.32,"n":389,"o":19.34,"t":"2026-10-20T15:05:00Z","v":29472,"vw":19.347033},{"c":19.35,"h":19.365,"l":19.335,"n":238,"o":19.35,"t":"2026-10-20T15:10:00Z","v":17767,"vw":19.352881},{"c":19.385,"h":19.385,"l":19.36,"n":211,"o":19.36,"t":"2026-10-20T15:15:00Z","v":12607,"vw":19.375925},{"c":19.365,"h":19.39,"l":19.345,"n":293,"o":19.385,"t":"2026-10-20T15:20:00Z","v":18738,"vw":19.367062},{"c":19.375,"h":19.375,"l":19.355,"n":114,"o":19.365,"t":"2026-10-20T15:25:00Z","v":5925,"vw":19.357516},{"c":19.37,"h":19.375,"l":19.365,"n":178,"o":19.375,"t":"2026-10-20T15:30:00Z","v":9781,"vw":19.370483},{"c":19.415,"h":19.415,"l":19.365,"n":202,"o":19.37,"t":"2026-10-20T15:35:00Z","v":14231,"vw":19.387908},{"c":19.395,"h":19.435,"l":19.38,"n":257,"o":19.42,"t":"2026-10-20T15:40:00Z","v":18459,"vw":19.415866},{"c":19.385,"h":19.395,"l":19.385,"n":183,"o":19.395,"t":"2026-10-20T15:45:00Z","v":10478,"vw":19.390966},{"c":19.395,"h":19.3999,"l":19.38,"n":141,"o":19.385,"t":"2026-10-20T15:50:00Z","v":6501,"vw":19.389375},{"c":19.385,"h":19.41,"l":19.385,"n":208,"o":19.395,"t":"2026-10-20T15:55:00Z","v":12467,"vw":19.398601},{"c":19.34,"h":19.385,"l":19.34,"n":237,"o":19.385,"t":"2026-10-20T16:00:00Z","v":12648,"vw":19.352796},{"c":19.33,"h":19.355,"l":19.325,"n":289,"o":19.34,"t":"2026-10-20T16:05:00Z","v":48651,"vw":19.33398},{"c":19.36,"h":19.36,"l":19.335,"n":162,"o":19.335,"t":"2026-10-20T16:10:00Z","v":15089,"vw":19.347644},{"c":19.355,"h":19.3699,"l":19.355,"n":146,"o":19.365,"t":"2026-10-20T16:15:00Z","v":8873,"vw":19.359569},{"c":19.365,"h":19.375,"l":19.345,"n":208,"o":19.36,"t":"2026-10-20T16:20:00Z","v":16309,"vw":19.363288},{"c":19.375,"h":19.375,"l":19.365,"n":91,"o":19.365,"t":"2026-10-20T16:25:00Z","v":5479,"vw":19.373505},{"c":19.37,"h":19.375,"l":19.35,"n":190,"o":19.375,"t":"2026-10-20T16:30:00Z","v":13223,"vw":19.364673},{"c":19.375,"h":19.38,"l":19.365,"n":134,"o":19.365,"t":"2026-10-20T16:35:00Z","v":7832,"vw":19.371898},{"c":19.365,"h":19.375,"l":19.365,"n":184,"o":19.375,"t":"2026-10-20T16:40:00Z","v":12281,"vw":19.369187},{"c":19.38,"h":19.38,"l":19.37,"n":124,"o":19.37,"t":"2026-10-20T16:45:00Z","v":7237,"vw":19.374361},{"c":19.36,"h":19.385,"l":19.36,"n":198,"o":19.385,"t":"2026-10-20T16:50:00Z","v":13521,"vw":19.376954},{"c":19.38,"h":19.38,"l":19.36,"n":131,"o":19.36,"t":"2026-10-20T16:55:00Z","v":6302,"vw":19.368551},{"c":19.375,"h":19.375,"l":19.365,"n":144,"o":19.375,"t":"2026-10-20T17:00:00Z","v":8601,"vw":19.370902},{"c":19.365,"h":19.38,"l":19.36,"n":152,"o":19.38,"t":"2026-10-20T17:05:00Z","v":7676,"vw":19.372304},{"c":19.365,"h":19.365,"l":19.36,"n":127,"o":19.365,"t":"2026-10-20T17:10:00Z","v":5767,"vw":19.364845},{"c":19.355,"h":19.365,"l":19.35,"n":121,"o":19.365,"t":"2026-10-20T17:15:00Z","v":4608,"vw":19.35673},{"c":19.3791,"h":19.3791,"l":19.35,"n":181,"o":19.355,"t":"2026-10-20T17:20:00Z","v":10163,"vw":19.364971},{"c":19.375,"h":19.38,"l":19.37,"n":132,"o":19.375,"t":"2026-10-20T17:25:00Z","v":6087,"vw":19.375579},{"c":19.365,"h":19.38,"l":19.365,"n":176,"o":19.37,"t":"2026-10-20T17:30:00Z","v":13664,"vw":19.371972},{"c":19.33,"h":19.365,"l":19.315,"n":229,"o":19.365,"t":"2026-10-20T17:35:00Z","v":13221,"vw":19.340885},{"c":19.32,"h":19.345,"l":19.31,"n":209,"o":19.325,"t":"2026-10-20T17:40:00Z","v":27684,"vw":19.33279},{"c":19.335,"h":19.34,"l":19.32,"n":164,"o":19.32,"t":"2026-10-20T17:45:00Z","v":9091,"vw":19.330301},{"c":19.3675,"h":19.37,"l":19.33,"n":200,"o":19.33,"t":"2026-10-20T17:50:00Z","v":12355,"vw":19.346057},{"c":19.385,"h":19.39,"l":19.365,"n":198,"o":19.37,"t":"2026-10-20T17:55:00Z","v":12753,"vw":19.379913},{"c":19.395,"h":19.4,"l":19.385,"n":199,"o":19.39,"t":"2026-10-20T18:00:00Z","v":18263,"vw":19.393687},{"c":19.405,"h":19.425,"l":19.395,"n":210,"o":19.4,"t":"2026-10-20T18:05:00Z","v":17269,"vw":19.402609},{"c":19.405,"h":19.425,"l":19.405,"n":167,"o":19.41,"t":"2026-10-20T18:10:00Z","v":14471,"vw":19.415615},{"c":19.405,"h":19.4091,"l":19.385,"n":204,"o":19.405,"t":"2026-10-20T18:15:00Z","v":14118,"vw":19.398402},{"c":19.385,"h":19.405,"l":19.38,"n":144,"o":19.405,"t":"2026-10-20T18:20:00Z","v":8837,"vw":19.391543},{"c":19.385,"h":19.39,"l":19.38,"n":86,"o":19.385,"t":"2026-10-20T18:25:00Z","v":3746,"vw":19.38568},{"c":19.38,"h":19.39,"l":19.365,"n":180,"o":19.385,"t":"2026-10-20T18:30:00Z","v":12054,"vw":19.375829},{"c":19.395,"h":19.395,"l":19.37,"n":175,"o":19.375,"t":"2026-10-20T18:35:00Z","v":9278,"vw":19.381137},{"c":19.385,"h":19.4,"l":19.375,"n":185,"o":19.395,"t":"2026-10-20T18:40:00Z","v":12246,"vw":19.381505},{"c":19.395,"h":19.395,"l":19.375,"n":151,"o":19.385,"t":"2026-10-20T18:45:00Z","v":8751,"vw":19.386197},{"c":19.385,"h":19.395,"l":19.385,"n":136,"o":19.395,"t":"2026-10-20T18:50:00Z","v":6741,"vw":19.387875},{"c":19.385,"h":19.395,"l":19.385,"n":201,"o":19.385,"t":"2026-10-20T18:55:00Z","v":15529,"vw":19.387926},{"c":19.435,"h":19.45,"l":19.385,"n":328,"o":19.385,"t":"2026-10-20T19:00:00Z","v":30815,"vw":19.426644},{"c":19.425,"h":19.4475,"l":19.4201,"n":297,"o":19.435,"t":"2026-10-20T19:05:00Z","v":26213,"vw":19.431018},{"c":19.445,"h":19.445,"l":19.41,"n":292,"o":19.425,"t":"2026-10-20T19:10:00Z","v":20055,"vw":19.426279},{"c":19.485,"h":19.49,"l":19.445,"n":259,"o":19.445,"t":"2026-10-20T19:15:00Z","v":17491,"vw":19.469103},{"c":19.455,"h":19.49,"l":19.455,"n":345,"o":19.485,"t":"2026-10-20T19:20:00Z","v":26795,"vw":19.473246},{"c":19.445,"h":19.47,"l":19.445,"n":273,"o":19.455,"t":"2026-10-20T19:25:00Z","v":19764,"vw":19.456119},{"c":19.435,"h":19.45,"l":19.435,"n":349,"o":19.445,"t":"2026-10-20T19:30:00Z","v":24535,"vw":19.44303},{"c":19.465,"h":19.47,"l":19.435,"n":327,"o":19.435,"t":"2026-10-20T19:35:00Z","v":26430,"vw":19.447818},{"c":19.445,"h":19.47,"l":19.44,"n":446,"o":19.47,"t":"2026-10-20T19:40:00Z","v":42908,"vw":19.456507},{"c":19.455,"h":19.465,"l":19.445,"n":468,"o":19.445,"t":"2026-10-20T19:45:00Z","v":40216,"vw":19.455304},{"c":19.385,"h":19.465,"l":19.38,"n":919,"o":19.46,"t":"2026-10-20T19:50:00Z","v":100987,"vw":19.436662},{"c":19.43,"h":19.44,"l":19.385,"n":1988,"o":19.39,"t":"2026-10-20T19:55:00Z","v":245417,"vw":19.42833},{"c":19.42,"h":19.42,"l":19.42,"n":37,"o":19.42,"t":"2026-10-20T20:00:00Z","v":635151,"vw":19.42},{"c":19.3106,"h":19.3106,"l":19.3106,"n":1,"o":19.3106,"t":"2026-10-21T12:00:00Z","v":400,"vw":19.3106},{"c":19.41,"h":19.51,"l":19.395,"n":89,"o":19.5,"t":"2026-10-21T13:30:00Z","v":15553,"vw":19.483051},{"c":19.41,"h":19.47,"l":19.39,"n":171,"o":19.41,"t":"2026-10-21T13:35:00Z","v":13093,"vw":19.416726},{"c":19.39,"h":19.4,"l":19.37,"n":95,"o":19.4,"t":"2026-10-21T13:40:00Z","v":7026,"vw":19.38937},{"c":19.38,"h":19.385,"l":19.36,"n":118,"o":19.385,"t":"2026-10-21T13:45:00Z","v":6659,"vw":19.369661},{"c":19.41,"h":19.41,"l":19.38,"n":76,"o":19.39,"t":"2026-10-21T13:50:00Z","v":3668,"vw":19.389773},{"c":19.315,"h":19.39,"l":19.315,"n":189,"o":19.39,"t":"2026-10-21T13:55:00Z","v":10827,"vw":19.338257},{"c":19.325,"h":19.34,"l":19.295,"n":190,"o":19.32,"t":"2026-10-21T14:00:00Z","v":11265,"vw":19.308113},{"c":19.3,"h":19.31,"l":19.285,"n":183,"o":19.305,"t":"2026-10-21T14:05:00Z","v":12462,"vw":19.29844},{"c":19.33,"h":19.355,"l":19.31,"n":198,"o":19.31,"t":"2026-10-21T14:10:00Z","v":13353,"vw":19.330127},{"c":19.335,"h":19.35,"l":19.325,"n":178,"o":19.325,"t":"2026-10-21T14:15:00Z","v":11079,"vw":19.332301},{"c":19.3,"h":19.34,"l":19.285,"n":159,"o":19.33,"t":"2026-10-21T14:20:00Z","v":11681,"vw":19.319841},{"c":19.305,"h":19.31,"l":19.295,"n":113,"o":19.295,"t":"2026-10-21T14:25:00Z","v":5480,"vw":19.303761},{"c":19.27,"h":19.31,"l":19.27,"n":192,"o":19.305,"t":"2026-10-21T14:30:00Z","v":12195,"vw":19.292761},{"c":19.3,"h":19.3,"l":19.255,"n":126,"o":19.26,"t":"2026-10-21T14:35:00Z","v":7491,"vw":19.274786},{"c":19.27,"h":19.305,"l":19.265,"n":137,"o":19.3,"t":"2026-10-21T14:40:00Z","v":7968,"vw":19.283826},{"c":19.255,"h":19.28,"l":19.255,"n":129,"o":19.28,"t":"2026-10-21T14:45:00Z","v":6327,"vw":19.264291},{"c":19.225,"h":19.25,"l":19.22,"n":121,"o":19.25,"t":"2026-10-21T14:50:00Z","v":6027,"vw":19.231366},{"c":19.215,"h":19.23,"l":19.205,"n":188,"o":19.225,"t":"2026-10-21T14:55:00Z","v":11002,"vw":19.216425},{"c":19.21,"h":19.245,"l":19.18,"n":229,"o":19.21,"t":"2026-10-21T15:00:00Z","v":24874,"vw":19.22168},{"c":19.24,"h":19.25,"l":19.2,"n":167,"o":19.21,"t":"2026-10-21T15:05:00Z","v":12403,"vw":19.215006},{"c":19.23,"h":19.245,"l":19.22,"n":153,"o":19.23,"t":"2026-10-21T15:10:00Z","v":9732,"vw":19.232545},{"c":19.18,"h":19.2299,"l":19.165,"n":213,"o":19.2299,"t":"2026-10-21T15:15:00Z","v":12058,"vw":19.190335},{"c":19.19,"h":19.195,"l":19.17,"n":122,"o":19.17,"t":"2026-10-21T15:20:00Z","v":6667,"vw":19.180874},{"c":19.195,"h":19.195,"l":19.18,"n":141,"o":19.19,"t":"2026-10-21T15:25:00Z","v":8847,"vw":19.187514},{"c":19.18,"h":19.195,"l":19.17,"n":188,"o":19.195,"t":"2026-10-21T15:30:00Z","v":12046,"vw":19.179286},{"c":19.18,"h":19.1899,"l":19.16,"n":336,"o":19.175,"t":"2026-10-21T15:35:00Z","v":83714,"vw":19.167475},{"c":19.155,"h":19.18,"l":19.15,"n":118,"o":19.18,"t":"2026-10-21T15:40:00Z","v":8289,"vw":19.161588},{"c":19.175,"h":19.18,"l":19.15,"n":155,"o":19.16,"t":"2026-10-21T15:45:00Z","v":9885,"vw":19.160641},{"c":19.16,"h":19.2,"l":19.155,"n":278,"o":19.17,"t":"2026-10-21T15:50:00Z","v":20867,"vw":19.169243},{"c":19.16,"h":19.166,"l":19.155,"n":118,"o":19.16,"t":"2026-10-21T15:55:00Z","v":5766,"vw":19.159523},{"c":19.18,"h":19.18,"l":19.155,"n":177,"o":19.155,"t":"2026-10-21T16:00:00Z","v":11990,"vw":19.16652},{"c":19.215,"h":19.215,"l":19.175,"n":156,"o":19.175,"t":"2026-10-21T16:05:00Z","v":11363,"vw":19.18898},{"c":19.215,"h":19.22,"l":19.205,"n":109,"o":19.215,"t":"2026-10-21T16:10:00Z","v":6647,"vw":19.210795},{"c":19.225,"h":19.235,"l":19.22,"n":129,"o":19.22,"t":"2026-10-21T16:15:00Z","v":9061,"vw":19.226404},{"c":19.235,"h":19.24,"l":19.225,"n":114,"o":19.225,"t":"2026-10-21T16:20:00Z","v":7498,"vw":19.233202},{"c":19.23,"h":19.24,"l":19.2208,"n":113,"o":19.23,"t":"2026-10-21T16:25:00Z","v":5406,"vw":19.229279},{"c":19.22,"h":19.235,"l":19.22,"n":178,"o":19.235,"t":"2026-10-21T16:30:00Z","v":9068,"vw":19.225049},{"c":19.22,"h":19.2301,"l":19.215,"n":234,"o":19.215,"t":"2026-10-21T16:35:00Z","v":12598,"vw":19.2245},{"c":19.215,"h":19.215,"l":19.195,"n":121,"o":19.215,"t":"2026-10-21T16:40:00Z","v":9046,"vw":19.205479},{"c":19.205,"h":19.21,"l":19.19,"n":161,"o":19.21,"t":"2026-10-21T16:45:00Z","v":8097,"vw":19.203009},{"c":19.215,"h":19.22,"l":19.2,"n":128,"o":19.21,"t":"2026-10-21T16:50:00Z","v":5718,"vw":19.207251},{"c":19.22,"h":19.225,"l":19.205,"n":115,"o":19.2103,"t":"2026-10-21T16:55:00Z","v":5204,"vw":19.215748},{"c":19.195,"h":19.23,"l":19.195,"n":141,"o":19.23,"t":"2026-10-21T17:00:00Z","v":10003,"vw":19.213574},{"c":19.165,"h":19.19,"l":19.16,"n":120,"o":19.19,"t":"2026-10-21T17:05:00Z","v":4497,"vw":19.17147},{"c":19.135,"h":19.17,"l":19.135,"n":156,"o":19.165,"t":"2026-10-21T17:10:00Z","v":8225,"vw":19.152544},{"c":19.155,"h":19.1571,"l":19.14,"n":246,"o":19.14,"t":"2026-10-21T17:15:00Z","v":29731,"vw":19.153949},{"c":19.185,"h":19.185,"l":19.15,"n":163,"o":19.16,"t":"2026-10-21T17:20:00Z","v":8490,"vw":19.162322},{"c":19.15,"h":19.186,"l":19.15,"n":140,"o":19.185,"t":"2026-10-21T17:25:00Z","v":7416,"vw":19.170448},{"c":19.12,"h":19.15,"l":19.115,"n":220,"o":19.15,"t":"2026-10-21T17:30:00Z","v":9712,"vw":19.134014},{"c":19.12,"h":19.125,"l":19.105,"n":158,"o":19.12,"t":"2026-10-21T17:35:00Z","v":8591,"vw":19.11595},{"c":19.11,"h":19.115,"l":19.105,"n":151,"o":19.115,"t":"2026-10-21T17:40:00Z","v":6590,"vw":19.108761},{"c":19.1,"h":19.11,"l":19.085,"n":176,"o":19.11,"t":"2026-10-21T17:45:00Z","v":13389,"vw":19.092668},{"c":19.12,"h":19.12,"l":19.09,"n":128,"o":19.1,"t":"2026-10-21T17:50:00Z","v":7096,"vw":19.104697},{"c":19.13,"h":19.13,"l":19.105,"n":161,"o":19.12,"t":"2026-10-21T17:55:00Z","v":8988,"vw":19.117691},{"c":19.135,"h":19.145,"l":19.125,"n":194,"o":19.13,"t":"2026-10-21T18:00:00Z","v":9398,"vw":19.133452},{"c":19.13,"h":19.13,"l":19.115,"n":167,"o":19.13,"t":"2026-10-21T18:05:00Z","v":11162,"vw":19.123505},{"c":19.145,"h":19.15,"l":19.115,"n":206,"o":19.135,"t":"2026-10-21T18:10:00Z","v":30773,"vw":19.133658},{"c":19.115,"h":19.15,"l":19.105,"n":204,"o":19.15,"t":"2026-10-21T18:15:00Z","v":12765,"vw":19.125744},{"c":19.1294,"h":19.1294,"l":19.11,"n":138,"o":19.11,"t":"2026-10-21T18:20:00Z","v":5797,"vw":19.115799},{"c":19.13,"h":19.14,"l":19.125,"n":149,"o":19.125,"t":"2026-10-21T18:25:00Z","v":7732,"vw":19.131493},{"c":19.125,"h":19.13,"l":19.12,"n":124,"o":19.13,"t":"2026-10-21T18:30:00Z","v":5613,"vw":19.126328},{"c":19.1301,"h":19.135,"l":19.12,"n":195,"o":19.125,"t":"2026-10-21T18:35:00Z","v":10070,"vw":19.128288},{"c":19.12,"h":19.135,"l":19.12,"n":147,"o":19.135,"t":"2026-10-21T18:40:00Z","v":8832,"vw":19.128298},{"c":19.105,"h":19.135,"l":19.0992,"n":356,"o":19.12,"t":"2026-10-21T18:45:00Z","v":30261,"vw":19.119614},{"c":19.125,"h":19.13,"l":19.11,"n":192,"o":19.11,"t":"2026-10-21T18:50:00Z","v":11781,"vw":19.117294},{"c":19.065,"h":19.11,"l":19.065,"n":301,"o":19.11,"t":"2026-10-21T18:55:00Z","v":20444,"vw":19.077839},{"c":19.06,"h":19.085,"l":19.05,"n":241,"o":19.06,"t":"2026-10-21T19:00:00Z","v":14550,"vw":19.064042},{"c":19.04,"h":19.08,"l":19.04,"n":253,"o":19.06,"t":"2026-10-21T19:05:00Z","v":16986,"vw":19.062345},{"c":19,"h":19.04,"l":18.99,"n":266,"o":19.04,"t":"2026-10-21T19:10:00Z","v":19099,"vw":19.006969},{"c":18.995,"h":19.005,"l":18.995,"n":144,"o":18.995,"t":"2026-10-21T19:15:00Z","v":10292,"vw":18.999442},{"c":19.02,"h":19.02,"l":18.975,"n":284,"o":18.995,"t":"2026-10-21T19:20:00Z","v":22938,"vw":18.991556},{"c":19,"h":19.03,"l":19,"n":246,"o":19.01,"t":"2026-10-21T19:25:00Z","v":12806,"vw":19.017754},{"c":18.945,"h":19,"l":18.945,"n":400,"o":19,"t":"2026-10-21T19:30:00Z","v":26905,"vw":18.977076},{"c":18.97,"h":18.975,"l":18.945,"n":416,"o":18.95,"t":"2026-10-21T19:35:00Z","v":59603,"vw":18.957386},{"c":18.965,"h":18.97,"l":18.955,"n":317,"o":18.96,"t":"2026-10-21T19:40:00Z","v":23789,"vw":18.96167},{"c":18.95,"h":18.965,"l":18.93,"n":451,"o":18.96,"t":"2026-10-21T19:45:00Z","v":35272,"vw":18.951514},{"c":18.92,"h":18.943,"l":18.88,"n":723,"o":18.94,"t":"2026-10-21T19:50:00Z","v":64281,"vw":18.908423},{"c":18.89,"h":18.94,"l":18.89,"n":1808,"o":18.92,"t":"2026-10-21T19:55:00Z","v":191997,"vw":18.907687},{"c":18.9,"h":18.91,"l":18.9,"n":49,"o":18.9,"t":"2026-10-21T20:00:00Z","v":517270,"vw":18.900079},{"c":18.96,"h":18.99,"l":18.96,"n":3,"o":18.99,"t":"2026-10-21T21:10:00Z","v":699,"vw":18.977167},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-21T21:15:00Z","v":1335,"vw":19},{"c":18.985,"h":19.1915,"l":18.88,"n":105,"o":18.99,"t":"2026-10-22T13:30:00Z","v":17223,"vw":18.96228},{"c":19.01,"h":19.02,"l":18.96,"n":134,"o":19,"t":"2026-10-22T13:35:00Z","v":9900,"vw":18.985717},{"c":19.05,"h":19.05,"l":19.02,"n":121,"o":19.02,"t":"2026-10-22T13:40:00Z","v":6619,"vw":19.034956},{"c":19.09,"h":19.12,"l":19.06,"n":109,"o":19.08,"t":"2026-10-22T13:45:00Z","v":5732,"vw":19.08303},{"c":19.105,"h":19.135,"l":19.1,"n":58,"o":19.1,"t":"2026-10-22T13:50:00Z","v":2984,"vw":19.118401},{"c":19.14,"h":19.15,"l":19.105,"n":103,"o":19.105,"t":"2026-10-22T13:55:00Z","v":6211,"vw":19.130813},{"c":19.115,"h":19.17,"l":19.115,"n":103,"o":19.14,"t":"2026-10-22T14:00:00Z","v":4238,"vw":19.140781},{"c":19.15,"h":19.15,"l":19.1,"n":232,"o":19.1,"t":"2026-10-22T14:05:00Z","v":13104,"vw":19.118124},{"c":19.19,"h":19.2,"l":19.16,"n":202,"o":19.16,"t":"2026-10-22T14:10:00Z","v":17550,"vw":19.18013},{"c":19.255,"h":19.255,"l":19.19,"n":156,"o":19.19,"t":"2026-10-22T14:15:00Z","v":12033,"vw":19.223299},{"c":19.285,"h":19.315,"l":19.245,"n":218,"o":19.265,"t":"2026-10-22T14:20:00Z","v":18461,"vw":19.281596},{"c":19.355,"h":19.37,"l":19.285,"n":172,"o":19.285,"t":"2026-10-22T14:25:00Z","v":11563,"vw":19.328315},{"c":19.305,"h":19.38,"l":19.305,"n":292,"o":19.355,"t":"2026-10-22T14:30:00Z","v":18845,"vw":19.345161},{"c":19.39,"h":19.4,"l":19.305,"n":294,"o":19.305,"t":"2026-10-22T14:35:00Z","v":24338,"vw":19.35302},{"c":19.365,"h":19.391,"l":19.35,"n":195,"o":19.38,"t":"2026-10-22T14:40:00Z","v":11061,"vw":19.370748},{"c":19.33,"h":19.37,"l":19.3211,"n":248,"o":19.365,"t":"2026-10-22T14:45:00Z","v":20278,"vw":19.355609},{"c":19.2801,"h":19.335,"l":19.2801,"n":288,"o":19.32,"t":"2026-10-22T14:50:00Z","v":17075,"vw":19.311307},{"c":19.28,"h":19.315,"l":19.28,"n":256,"o":19.285,"t":"2026-10-22T14:55:00Z","v":14719,"vw":19.290299},{"c":19.285,"h":19.285,"l":19.25,"n":275,"o":19.28,"t":"2026-10-22T15:00:00Z","v":14590,"vw":19.272396},{"c":19.32,"h":19.32,"l":19.285,"n":189,"o":19.285,"t":"2026-10-22T15:05:00Z","v":9050,"vw":19.297476},{"c":19.4,"h":19.42,"l":19.33,"n":447,"o":19.335,"t":"2026-10-22T15:10:00Z","v":44024,"vw":19.393944},{"c":19.39,"h":19.395,"l":19.375,"n":169,"o":19.395,"t":"2026-10-22T15:15:00Z","v":11557,"vw":19.387223},{"c":19.325,"h":19.39,"l":19.325,"n":193,"o":19.39,"t":"2026-10-22T15:20:00Z","v":10056,"vw":19.354826},{"c":19.235,"h":19.32,"l":19.225,"n":274,"o":19.32,"t":"2026-10-22T15:25:00Z","v":11761,"vw":19.273236},{"c":19.212,"h":19.25,"l":19.165,"n":799,"o":19.235,"t":"2026-10-22T15:30:00Z","v":45903,"vw":19.197304},{"c":19.245,"h":19.25,"l":19.19,"n":266,"o":19.2197,"t":"2026-10-22T15:35:00Z","v":13144,"vw":19.215792},{"c":19.26,"h":19.26,"l":19.22,"n":314,"o":19.25,"t":"2026-10-22T15:40:00Z","v":21324,"vw":19.237027},{"c":19.245,"h":19.275,"l":19.24,"n":443,"o":19.26,"t":"2026-10-22T15:45:00Z","v":23508,"vw":19.261951},{"c":19.21,"h":19.27,"l":19.195,"n":437,"o":19.25,"t":"2026-10-22T15:50:00Z","v":25739,"vw":19.24075},{"c":19.23,"h":19.23,"l":19.195,"n":301,"o":19.205,"t":"2026-10-22T15:55:00Z","v":20823,"vw":19.208664},{"c":19.2,"h":19.255,"l":19.2,"n":275,"o":19.24,"t":"2026-10-22T16:00:00Z","v":15240,"vw":19.232906},{"c":19.22,"h":19.24,"l":19.2,"n":294,"o":19.2006,"t":"2026-10-22T16:05:00Z","v":13586,"vw":19.220277},{"c":19.21,"h":19.24,"l":19.195,"n":222,"o":19.23,"t":"2026-10-22T16:10:00Z","v":12246,"vw":19.214926},{"c":19.215,"h":19.225,"l":19.21,"n":140,"o":19.215,"t":"2026-10-22T16:15:00Z","v":6518,"vw":19.216623},{"c":19.235,"h":19.24,"l":19.21,"n":422,"o":19.22,"t":"2026-10-22T16:20:00Z","v":19433,"vw":19.225882},{"c":19.235,"h":19.24,"l":19.225,"n":282,"o":19.235,"t":"2026-10-22T16:25:00Z","v":10294,"vw":19.231457},{"c":19.22,"h":19.24,"l":19.2,"n":178,"o":19.23,"t":"2026-10-22T16:30:00Z","v":9293,"vw":19.221154},{"c":19.225,"h":19.23,"l":19.19,"n":351,"o":19.21,"t":"2026-10-22T16:35:00Z","v":15517,"vw":19.212441},{"c":19.22,"h":19.23,"l":19.21,"n":227,"o":19.23,"t":"2026-10-22T16:40:00Z","v":12461,"vw":19.21976},{"c":19.27,"h":19.275,"l":19.22,"n":264,"o":19.22,"t":"2026-10-22T16:45:00Z","v":18772,"vw":19.241675},{"c":19.28,"h":19.305,"l":19.27,"n":258,"o":19.27,"t":"2026-10-22T16:50:00Z","v":18362,"vw":19.290698},{"c":19.305,"h":19.31,"l":19.26,"n":312,"o":19.27,"t":"2026-10-22T16:55:00Z","v":21302,"vw":19.282033},{"c":19.295,"h":19.3,"l":19.28,"n":164,"o":19.3,"t":"2026-10-22T17:00:00Z","v":12529,"vw":19.289832},{"c":19.325,"h":19.3299,"l":19.29,"n":278,"o":19.295,"t":"2026-10-22T17:05:00Z","v":22615,"vw":19.301786},{"c":19.325,"h":19.335,"l":19.31,"n":190,"o":19.325,"t":"2026-10-22T17:10:00Z","v":12974,"vw":19.32149},{"c":19.325,"h":19.355,"l":19.32,"n":294,"o":19.325,"t":"2026-10-22T17:15:00Z","v":33504,"vw":19.339271},{"c":19.36,"h":19.3651,"l":19.3299,"n":239,"o":19.3299,"t":"2026-10-22T17:20:00Z","v":17231,"vw":19.346793},{"c":19.3897,"h":19.39,"l":19.35,"n":147,"o":19.36,"t":"2026-10-22T17:25:00Z","v":16706,"vw":19.372754},{"c":19.405,"h":19.405,"l":19.375,"n":181,"o":19.385,"t":"2026-10-22T17:30:00Z","v":12487,"vw":19.392073},{"c":19.405,"h":19.44,"l":19.405,"n":164,"o":19.405,"t":"2026-10-22T17:35:00Z","v":22849,"vw":19.425681},{"c":19.405,"h":19.415,"l":19.4,"n":170,"o":19.405,"t":"2026-10-22T17:40:00Z","v":12349,"vw":19.406816},{"c":19.4,"h":19.405,"l":19.3905,"n":169,"o":19.4,"t":"2026-10-22T17:45:00Z","v":12393,"vw":19.399991},{"c":19.415,"h":19.415,"l":19.39,"n":131,"o":19.395,"t":"2026-10-22T17:50:00Z","v":7388,"vw":19.407082},{"c":19.41,"h":19.415,"l":19.405,"n":149,"o":19.415,"t":"2026-10-22T17:55:00Z","v":8707,"vw":19.410829},{"c":19.43,"h":19.44,"l":19.405,"n":272,"o":19.4101,"t":"2026-10-22T18:00:00Z","v":18286,"vw":19.418432},{"c":19.43,"h":19.44,"l":19.42,"n":159,"o":19.43,"t":"2026-10-22T18:05:00Z","v":9510,"vw":19.429939},{"c":19.42,"h":19.435,"l":19.405,"n":233,"o":19.435,"t":"2026-10-22T18:10:00Z","v":15860,"vw":19.421101},{"c":19.415,"h":19.435,"l":19.405,"n":249,"o":19.43,"t":"2026-10-22T18:15:00Z","v":16561,"vw":19.421126},{"c":19.435,"h":19.435,"l":19.415,"n":217,"o":19.415,"t":"2026-10-22T18:20:00Z","v":10806,"vw":19.426399},{"c":19.425,"h":19.44,"l":19.425,"n":225,"o":19.43,"t":"2026-10-22T18:25:00Z","v":9598,"vw":19.432662},{"c":19.425,"h":19.425,"l":19.41,"n":245,"o":19.425,"t":"2026-10-22T18:30:00Z","v":12934,"vw":19.420244},{"c":19.43,"h":19.435,"l":19.42,"n":261,"o":19.42,"t":"2026-10-22T18:35:00Z","v":12617,"vw":19.426849},{"c":19.435,"h":19.44,"l":19.42,"n":267,"o":19.435,"t":"2026-10-22T18:40:00Z","v":17258,"vw":19.431436},{"c":19.465,"h":19.465,"l":19.43,"n":229,"o":19.44,"t":"2026-10-22T18:45:00Z","v":14619,"vw":19.452438},{"c":19.49,"h":19.49,"l":19.445,"n":266,"o":19.4681,"t":"2026-10-22T18:50:00Z","v":19223,"vw":19.464184},{"c":19.51,"h":19.51,"l":19.485,"n":258,"o":19.49,"t":"2026-10-22T18:55:00Z","v":29345,"vw":19.500532},{"c":19.535,"h":19.54,"l":19.51,"n":360,"o":19.51,"t":"2026-10-22T19:00:00Z","v":42284,"vw":19.52719},{"c":19.585,"h":19.585,"l":19.53,"n":275,"o":19.53,"t":"2026-10-22T19:05:00Z","v":16350,"vw":19.556219},{"c":19.56,"h":19.585,"l":19.56,"n":453,"o":19.58,"t":"2026-10-22T19:10:00Z","v":30357,"vw":19.57001},{"c":19.575,"h":19.585,"l":19.56,"n":256,"o":19.57,"t":"2026-10-22T19:15:00Z","v":16596,"vw":19.574725},{"c":19.555,"h":19.575,"l":19.535,"n":334,"o":19.575,"t":"2026-10-22T19:20:00Z","v":21193,"vw":19.55465},{"c":19.55,"h":19.56,"l":19.525,"n":457,"o":19.55,"t":"2026-10-22T19:25:00Z","v":36365,"vw":19.539635},{"c":19.54,"h":19.55,"l":19.52,"n":350,"o":19.55,"t":"2026-10-22T19:30:00Z","v":20470,"vw":19.535011},{"c":19.5601,"h":19.565,"l":19.535,"n":247,"o":19.545,"t":"2026-10-22T19:35:00Z","v":16487,"vw":19.542634},{"c":19.57,"h":19.585,"l":19.56,"n":387,"o":19.565,"t":"2026-10-22T19:40:00Z","v":31166,"vw":19.570762},{"c":19.58,"h":19.595,"l":19.555,"n":398,"o":19.575,"t":"2026-10-22T19:45:00Z","v":27535,"vw":19.574452},{"c":19.605,"h":19.63,"l":19.58,"n":783,"o":19.58,"t":"2026-10-22T19:50:00Z","v":71488,"vw":19.608026},{"c":19.605,"h":19.66,"l":19.6,"n":1340,"o":19.61,"t":"2026-10-22T19:55:00Z","v":152852,"vw":19.635311},{"c":19.6,"h":19.6,"l":19.6,"n":31,"o":19.6,"t":"2026-10-22T20:00:00Z","v":908836,"vw":19.6},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-23T08:15:00Z","v":205,"vw":19.62},{"c":19.65,"h":19.75,"l":19.4238,"n":105,"o":19.74,"t":"2026-10-23T13:30:00Z","v":21597,"vw":19.708328},{"c":19.64,"h":19.68,"l":19.64,"n":139,"o":19.65,"t":"2026-10-23T13:35:00Z","v":9913,"vw":19.659625},{"c":19.63,"h":19.68,"l":19.63,"n":94,"o":19.64,"t":"2026-10-23T13:40:00Z","v":7096,"vw":19.652861},{"c":19.61,"h":19.65,"l":19.59,"n":229,"o":19.64,"t":"2026-10-23T13:45:00Z","v":15262,"vw":19.617469},{"c":19.595,"h":19.64,"l":19.585,"n":114,"o":19.62,"t":"2026-10-23T13:50:00Z","v":6648,"vw":19.620166},{"c":19.52,"h":19.595,"l":19.52,"n":309,"o":19.595,"t":"2026-10-23T13:55:00Z","v":19074,"vw":19.563815},{"c":19.58,"h":19.58,"l":19.49,"n":175,"o":19.5196,"t":"2026-10-23T14:00:00Z","v":9143,"vw":19.525927},{"c":19.545,"h":19.58,"l":19.515,"n":368,"o":19.565,"t":"2026-10-23T14:05:00Z","v":34842,"vw":19.555892},{"c":19.575,"h":19.58,"l":19.535,"n":154,"o":19.54,"t":"2026-10-23T14:10:00Z","v":8184,"vw":19.564194},{"c":19.57,"h":19.575,"l":19.57,"n":168,"o":19.575,"t":"2026-10-23T14:15:00Z","v":6295,"vw":19.572463},{"c":19.555,"h":19.58,"l":19.54,"n":186,"o":19.57,"t":"2026-10-23T14:20:00Z","v":8547,"vw":19.559392},{"c":19.565,"h":19.575,"l":19.55,"n":130,"o":19.56,"t":"2026-10-23T14:25:00Z","v":5287,"vw":19.563458},{"c":19.52,"h":19.565,"l":19.515,"n":240,"o":19.565,"t":"2026-10-23T14:30:00Z","v":9474,"vw":19.546793},{"c":19.51,"h":19.54,"l":19.485,"n":317,"o":19.53,"t":"2026-10-23T14:35:00Z","v":16814,"vw":19.509014},{"c":19.49,"h":19.515,"l":19.49,"n":332,"o":19.505,"t":"2026-10-23T14:40:00Z","v":17472,"vw":19.504639},{"c":19.54,"h":19.56,"l":19.485,"n":315,"o":19.5,"t":"2026-10-23T14:45:00Z","v":19459,"vw":19.523629},{"c":19.55,"h":19.56,"l":19.525,"n":226,"o":19.535,"t":"2026-10-23T14:50:00Z","v":12535,"vw":19.545925},{"c":19.555,"h":19.57,"l":19.555,"n":227,"o":19.56,"t":"2026-10-23T14:55:00Z","v":13390,"vw":19.563498},{"c":19.58,"h":19.595,"l":19.55,"n":292,"o":19.555,"t":"2026-10-23T15:00:00Z","v":18508,"vw":19.565141},{"c":19.53,"h":19.585,"l":19.53,"n":260,"o":19.58,"t":"2026-10-23T15:05:00Z","v":18670,"vw":19.555015},{"c":19.53,"h":19.535,"l":19.515,"n":209,"o":19.535,"t":"2026-10-23T15:10:00Z","v":12336,"vw":19.523521},{"c":19.515,"h":19.535,"l":19.51,"n":148,"o":19.535,"t":"2026-10-23T15:15:00Z","v":6447,"vw":19.521614},{"c":19.485,"h":19.51,"l":19.485,"n":193,"o":19.51,"t":"2026-10-23T15:20:00Z","v":8667,"vw":19.49103},{"c":19.475,"h":19.505,"l":19.475,"n":178,"o":19.49,"t":"2026-10-23T15:25:00Z","v":7864,"vw":19.490676},{"c":19.44,"h":19.47,"l":19.44,"n":204,"o":19.47,"t":"2026-10-23T15:30:00Z","v":7120,"vw":19.457514},{"c":19.465,"h":19.475,"l":19.44,"n":278,"o":19.441,"t":"2026-10-23T15:35:00Z","v":14646,"vw":19.451747},{"c":19.45,"h":19.465,"l":19.45,"n":138,"o":19.465,"t":"2026-10-23T15:40:00Z","v":7541,"vw":19.459993},{"c":19.45,"h":19.455,"l":19.44,"n":180,"o":19.455,"t":"2026-10-23T15:45:00Z","v":8748,"vw":19.449383},{"c":19.47,"h":19.47,"l":19.445,"n":114,"o":19.445,"t":"2026-10-23T15:50:00Z","v":6184,"vw":19.456254},{"c":19.47,"h":19.49,"l":19.47,"n":191,"o":19.48,"t":"2026-10-23T15:55:00Z","v":9299,"vw":19.483804},{"c":19.46,"h":19.485,"l":19.455,"n":149,"o":19.475,"t":"2026-10-23T16:00:00Z","v":7786,"vw":19.469005},{"c":19.49,"h":19.49,"l":19.47,"n":161,"o":19.47,"t":"2026-10-23T16:05:00Z","v":8639,"vw":19.477216},{"c":19.47,"h":19.5,"l":19.465,"n":185,"o":19.5,"t":"2026-10-23T16:10:00Z","v":7857,"vw":19.486698},{"c":19.485,"h":19.485,"l":19.47,"n":213,"o":19.485,"t":"2026-10-23T16:15:00Z","v":13873,"vw":19.476769},{"c":19.495,"h":19.495,"l":19.485,"n":73,"o":19.4899,"t":"2026-10-23T16:20:00Z","v":4179,"vw":19.492266},{"c":19.485,"h":19.495,"l":19.48,"n":158,"o":19.495,"t":"2026-10-23T16:25:00Z","v":9480,"vw":19.484215},{"c":19.495,"h":19.505,"l":19.485,"n":127,"o":19.485,"t":"2026-10-23T16:30:00Z","v":7613,"vw":19.494996},{"c":19.485,"h":19.505,"l":19.485,"n":148,"o":19.49,"t":"2026-10-23T16:35:00Z","v":6859,"vw":19.493259},{"c":19.495,"h":19.495,"l":19.485,"n":99,"o":19.485,"t":"2026-10-23T16:40:00Z","v":7049,"vw":19.492116}],"history":[{"c":18.59,"h":18.78,"l":18.55,"n":16495,"o":18.59,"t":"2024-10-21T04:00:00Z","v":2177647,"vw":18.625774},{"c":18.67,"h":18.74,"l":18.5107,"n":12077,"o":18.54,"t":"2024-10-22T04:00:00Z","v":1321507,"vw":18.665228},{"c":18.99,"h":19.1,"l":18.585,"n":21452,"o":18.62,"t":"2024-10-23T04:00:00Z","v":1897245,"vw":18.948187},{"c":19.01,"h":19.22,"l":18.97,"n":15406,"o":18.99,"t":"2024-10-24T04:00:00Z","v":1780188,"vw":19.045433},{"c":18.8,"h":19.08,"l":18.72,"n":16821,"o":19.08,"t":"2024-10-25T04:00:00Z","v":1701659,"vw":18.83187},{"c":19.07,"h":19.11,"l":18.88,"n":17469,"o":18.9,"t":"2024-10-28T04:00:00Z","v":2002851,"vw":19.04891},{"c":19.27,"h":19.325,"l":18.99,"n":19373,"o":19.07,"t":"2024-10-29T04:00:00Z","v":1941376,"vw":19.255634},{"c":19.58,"h":19.72,"l":19.31,"n":12378,"o":19.33,"t":"2024-10-30T04:00:00Z","v":1746995,"vw":19.583128},{"c":19.4,"h":19.725,"l":19.4,"n":15945,"o":19.58,"t":"2024-10-31T04:00:00Z","v":2065859,"vw":19.528287},{"c":18.64,"h":19.78,"l":18.46,"n":25456,"o":19.78,"t":"2024-11-01T04:00:00Z","v":8134848,"vw":18.731971},{"c":18.68,"h":19.48,"l":18.53,"n":25933,"o":18.68,"t":"2024-11-04T05:00:00Z","v":2788266,"vw":18.883716},{"c":18.77,"h":18.77,"l":18.48,"n":15369,"o":18.7,"t":"2024-11-05T05:00:00Z","v":1607006,"vw":18.68154},{"c":18.48,"h":19.29,"l":18.255,"n":26531,"o":19.03,"t":"2024-11-06T05:00:00Z","v":2450520,"vw":18.481148},{"c":19.32,"h":19.39,"l":18.47,"n":19808,"o":18.47,"t":"2024-11-07T05:00:00Z","v":2374635,"vw":19.119334},{"c":19.55,"h":19.695,"l":19.375,"n":18503,"o":19.4,"t":"2024-11-08T05:00:00Z","v":1866925,"vw":19.565603},{"c":19.67,"h":19.79,"l":19.52,"n":16983,"o":19.55,"t":"2024-11-11T05:00:00Z","v":1575659,"vw":19.684226},{"c":19.54,"h":20.03,"l":19.49,"n":18270,"o":19.67,"t":"2024-11-12T05:00:00Z","v":1729664,"vw":19.695199},{"c":18.71,"h":19.65,"l":18.71,"n":19217,"o":19.62,"t":"2024-11-13T05:00:00Z","v":2283686,"vw":18.873436},{"c":18.24,"h":18.8116,"l":18.165,"n":20209,"o":18.75,"t":"2024-11-14T05:00:00Z","v":2696762,"vw":18.35594},{"c":18.18,"h":18.54,"l":17.9801,"n":19232,"o":18.18,"t":"2024-11-15T05:00:00Z","v":2300525,"vw":18.247246},{"c":18.11,"h":18.27,"l":18.07,"n":17525,"o":18.18,"t":"2024-11-18T05:00:00Z","v":1841956,"vw":18.151611},{"c":18.57,"h":18.59,"l":18.02,"n":12657,"o":18.11,"t":"2024-11-19T05:00:00Z","v":1675222,"vw":18.41652},{"c":18.39,"h":18.6199,"l":18.27,"n":13077,"o":18.55,"t":"2024-11-20T05:00:00Z","v":1977121,"vw":18.364228},{"c":18.35,"h":18.42,"l":18.1601,"n":13125,"o":18.35,"t":"2024-11-21T05:00:00Z","v":1265682,"vw":18.33802},{"c":18.41,"h":18.58,"l":18.35,"n":13156,"o":18.42,"t":"2024-11-22T05:00:00Z","v":1716327,"vw":18.413183},{"c":18.52,"h":18.805,"l":18.435,"n":16588,"o":18.46,"t":"2024-11-25T05:00:00Z","v":1814066,"vw":18.572462},{"c":18.84,"h":18.99,"l":18.4106,"n":20822,"o":18.42,"t":"2024-11-26T05:00:00Z","v":3051878,"vw":18.842595},{"c":18.91,"h":19.12,"l":18.87,"n":14148,"o":19.03,"t":"2024-11-27T05:00:00Z","v":1612606,"vw":18.941234},{"c":18.73,"h":19.2,"l":18.73,"n":11653,"o":19.07,"t":"2024-11-29T05:00:00Z","v":1924961,"vw":18.834413},{"c":18.37,"h":18.68,"l":18.17,"n":18757,"o":18.68,"t":"2024-12-02T05:00:00Z","v":1468951,"vw":18.34504},{"c":18.45,"h":18.48,"l":18.2105,"n":16838,"o":18.37,"t":"2024-12-03T05:00:00Z","v":1935388,"vw":18.409077},{"c":18.43,"h":18.57,"l":18.32,"n":13578,"o":18.41,"t":"2024-12-04T05:00:00Z","v":1533052,"vw":18.414077},{"c":18.26,"h":18.295,"l":17.9,"n":17416,"o":18.175,"t":"2024-12-05T05:00:00Z","v":1574351,"vw":18.177388},{"c":18.04,"h":18.36,"l":17.82,"n":17917,"o":18.36,"t":"2024-12-06T05:00:00Z","v":2193827,"vw":17.989161},{"c":17.79,"h":18.09,"l":17.775,"n":18259,"o":18.05,"t":"2024-12-09T05:00:00Z","v":2198113,"vw":17.843026},{"c":17.94,"h":18.09,"l":17.77,"n":18449,"o":17.86,"t":"2024-12-10T05:00:00Z","v":1758280,"vw":17.936451},{"c":17.68,"h":17.99,"l":17.5,"n":15207,"o":17.92,"t":"2024-12-11T05:00:00Z","v":2857269,"vw":17.668443},{"c":17.37,"h":17.81,"l":17.36,"n":15256,"o":17.73,"t":"2024-12-12T05:00:00Z","v":1829823,"vw":17.468948},{"c":17.5,"h":17.59,"l":17.27,"n":16183,"o":17.33,"t":"2024-12-13T05:00:00Z","v":2506500,"vw":17.49373},{"c":17.37,"h":17.6,"l":17.34,"n":19794,"o":17.51,"t":"2024-12-16T05:00:00Z","v":2312631,"vw":17.426103},{"c":17.65,"h":17.65,"l":17.29,"n":20120,"o":17.37,"t":"2024-12-17T05:00:00Z","v":2887148,"vw":17.580132},{"c":16.9,"h":17.93,"l":16.89,"n":29183,"o":17.74,"t":"2024-12-18T05:00:00Z","v":3036333,"vw":17.258847},{"c":16.73,"h":17.17,"l":16.715,"n":18436,"o":16.98,"t":"2024-12-19T05:00:00Z","v":2173779,"vw":16.831401},{"c":16.96,"h":17.095,"l":16.53,"n":20762,"o":16.67,"t":"2024-12-20T05:00:00Z","v":5428307,"vw":16.881354},{"c":16.91,"h":17.02,"l":16.65,"n":14937,"o":16.93,"t":"2024-12-23T05:00:00Z","v":1288253,"vw":16.897962},{"c":17.08,"h":17.1,"l":16.81,"n":6434,"o":16.89,"t":"2024-12-24T05:00:00Z","v":499627,"vw":17.027441},{"c":17.1,"h":17.175,"l":16.93,"n":7657,"o":17.01,"t":"2024-12-26T05:00:00Z","v":717314,"vw":17.101153},{"c":17.02,"h":17.09,"l":16.86,"n":14775,"o":16.98,"t":"2024-12-27T05:00:00Z","v":2318876,"vw":17.018924},{"c":17.04,"h":17.08,"l":16.7705,"n":13044,"o":16.98,"t":"2024-12-30T05:00:00Z","v":1272662,"vw":16.991239},{"c":17.32,"h":17.36,"l":17.12,"n":14812,"o":17.19,"t":"2024-12-31T05:00:00Z","v":2086890,"vw":17.287539},{"c":17.05,"h":17.33,"l":16.915,"n":14492,"o":17.29,"t":"2025-01-02T05:00:00Z","v":1308927,"vw":17.066917},{"c":17.26,"h":17.34,"l":17.02,"n":10469,"o":17.06,"t":"2025-01-03T05:00:00Z","v":1208884,"vw":17.246186},{"c":16.63,"h":17.16,"l":16.59,"n":16525,"o":17.14,"t":"2025-01-06T05:00:00Z","v":1992637,"vw":16.781418},{"c":16.8,"h":17.03,"l":16.695,"n":20794,"o":16.75,"t":"2025-01-07T05:00:00Z","v":1873293,"vw":16.807502},{"c":17.18,"h":17.27,"l":16.64,"n":19454,"o":16.72,"t":"2025-01-08T05:00:00Z","v":2442945,"vw":17.132189},{"c":16.59,"h":17.005,"l":16.45,"n":17693,"o":16.87,"t":"2025-01-10T05:00:00Z","v":2069744,"vw":16.600208},{"c":16.61,"h":16.63,"l":16.3535,"n":19714,"o":16.42,"t":"2025-01-13T05:00:00Z","v":2583471,"vw":16.526375},{"c":16.8,"h":16.88,"l":16.53,"n":16059,"o":16.58,"t":"2025-01-14T05:00:00Z","v":1903033,"vw":16.78748},{"c":17,"h":17.21,"l":16.96,"n":12314,"o":17.17,"t":"2025-01-15T05:00:00Z","v":1292678,"vw":17.032175},{"c":17.18,"h":17.18,"l":16.9699,"n":13802,"o":17.02,"t":"2025-01-16T05:00:00Z","v":1058665,"vw":17.100881},{"c":16.94,"h":17.27,"l":16.82,"n":16049,"o":17.27,"t":"2025-01-17T05:00:00Z","v":1729884,"vw":17.007405},{"c":17.05,"h":17.26,"l":16.995,"n":14732,"o":17,"t":"2025-01-21T05:00:00Z","v":1457689,"vw":17.064595},{"c":16.6,"h":17.0021,"l":16.575,"n":13369,"o":16.99,"t":"2025-01-22T05:00:00Z","v":1204468,"vw":16.639239},{"c":16.75,"h":16.81,"l":16.51,"n":12230,"o":16.63,"t":"2025-01-23T05:00:00Z","v":1054693,"vw":16.695413},{"c":16.92,"h":16.935,"l":16.67,"n":10737,"o":16.75,"t":"2025-01-24T05:00:00Z","v":975590,"vw":16.883124},{"c":17.44,"h":17.485,"l":16.89,"n":16250,"o":17.01,"t":"2025-01-27T05:00:00Z","v":1676233,"vw":17.389096},{"c":17,"h":17.49,"l":16.94,"n":14187,"o":17.36,"t":"2025-01-28T05:00:00Z","v":1580233,"vw":17.0753},{"c":16.58,"h":17.13,"l":16.34,"n":25142,"o":17.04,"t":"2025-01-29T05:00:00Z","v":2357219,"vw":16.586895},{"c":16.76,"h":16.8692,"l":16.5,"n":17810,"o":16.74,"t":"2025-01-30T05:00:00Z","v":1790493,"vw":16.748538},{"c":16.71,"h":16.93,"l":16.645,"n":20444,"o":16.7,"t":"2025-01-31T05:00:00Z","v":1787780,"vw":16.732405},{"c":16.91,"h":17.045,"l":16.455,"n":18172,"o":16.52,"t":"2025-02-03T05:00:00Z","v":1807275,"vw":16.899289},{"c":16.72,"h":17.02,"l":16.61,"n":14528,"o":16.94,"t":"2025-02-04T05:00:00Z","v":1938623,"vw":16.724546},{"c":16.89,"h":17.015,"l":16.79,"n":11359,"o":16.9,"t":"2025-02-05T05:00:00Z","v":1236486,"vw":16.915972},{"c":16.79,"h":17.075,"l":16.67,"n":17438,"o":16.99,"t":"2025-02-06T05:00:00Z","v":2130319,"vw":16.844609},{"c":16.69,"h":16.87,"l":16.45,"n":22290,"o":16.72,"t":"2025-02-07T05:00:00Z","v":4086105,"vw":16.690295},{"c":16.63,"h":16.71,"l":16.32,"n":21529,"o":16.7,"t":"2025-02-10T05:00:00Z","v":2754147,"vw":16.60788},{"c":16.24,"h":16.53,"l":16.155,"n":21904,"o":16.51,"t":"2025-02-11T05:00:00Z","v":3180393,"vw":16.25501},{"c":16.1,"h":16.22,"l":15.865,"n":26211,"o":16.03,"t":"2025-02-12T05:00:00Z","v":3127498,"vw":16.06106},{"c":16.68,"h":16.72,"l":16.11,"n":26611,"o":16.14,"t":"2025-02-13T05:00:00Z","v":3356290,"vw":16.494363},{"c":16.52,"h":16.62,"l":16.28,"n":22466,"o":16.43,"t":"2025-02-14T05:00:00Z","v":2832746,"vw":16.487359},{"c":16.46,"h":16.81,"l":16.45,"n":19614,"o":16.52,"t":"2025-02-18T05:00:00Z","v":2718989,"vw":16.562416},{"c":16.55,"h":16.58,"l":16.33,"n":20444,"o":16.33,"t":"2025-02-19T05:00:00Z","v":2381658,"vw":16.506215},{"c":16.39,"h":16.64,"l":15.87,"n":24262,"o":16.42,"t":"2025-02-20T05:00:00Z","v":2894301,"vw":16.408333},{"c":15.89,"h":16.635,"l":15.595,"n":22806,"o":16.51,"t":"2025-02-21T05:00:00Z","v":2553638,"vw":15.927241},{"c":15.88,"h":16.14,"l":15.81,"n":19187,"o":15.89,"t":"2025-02-24T05:00:00Z","v":2245110,"vw":15.952078},{"c":16.42,"h":16.51,"l":15.855,"n":22296,"o":15.91,"t":"2025-02-25T05:00:00Z","v":2300230,"vw":16.38118},{"c":16.39,"h":16.59,"l":16.36,"n":21803,"o":16.46,"t":"2025-02-26T05:00:00Z","v":2290391,"vw":16.442381},{"c":16.45,"h":16.53,"l":16.26,"n":11964,"o":16.38,"t":"2025-02-27T05:00:00Z","v":1223829,"vw":16.43204},{"c":16.61,"h":16.7,"l":16.46,"n":23049,"o":16.48,"t":"2025-02-28T05:00:00Z","v":2970431,"vw":16.587065},{"c":16.81,"h":16.88,"l":16.51,"n":18295,"o":16.51,"t":"2025-03-03T05:00:00Z","v":1886007,"vw":16.769498},{"c":17.03,"h":17.08,"l":16.64,"n":29634,"o":16.73,"t":"2025-03-04T05:00:00Z","v":3440193,"vw":16.962922},{"c":17.09,"h":17.31,"l":16.79,"n":20186,"o":16.98,"t":"2025-03-05T05:00:00Z","v":2253201,"vw":17.04661},{"c":16.57,"h":17.04,"l":16.45,"n":19424,"o":17.01,"t":"2025-03-06T05:00:00Z","v":2346427,"vw":16.600716},{"c":16.86,"h":17,"l":16.49,"n":20174,"o":16.57,"t":"2025-03-07T05:00:00Z","v":2255641,"vw":16.822285},{"c":17.07,"h":17.265,"l":16.89,"n":20031,"o":16.89,"t":"2025-03-10T04:00:00Z","v":2403634,"vw":17.078558},{"c":16.62,"h":17.21,"l":16.52,"n":23764,"o":17.07,"t":"2025-03-11T04:00:00Z","v":2293353,"vw":16.724318},{"c":16.59,"h":16.715,"l":16.29,"n":18422,"o":16.6,"t":"2025-03-12T04:00:00Z","v":3004819,"vw":16.554109},{"c":16.86,"h":17.13,"l":16.605,"n":21945,"o":16.69,"t":"2025-03-13T04:00:00Z","v":2619466,"vw":16.869771},{"c":17.3,"h":17.31,"l":16.61,"n":21703,"o":16.8,"t":"2025-03-14T04:00:00Z","v":2344527,"vw":17.213461},{"c":17.62,"h":17.715,"l":17.295,"n":20461,"o":17.3,"t":"2025-03-17T04:00:00Z","v":2267459,"vw":17.620203},{"c":17.78,"h":17.93,"l":17.61,"n":28202,"o":17.61,"t":"2025-03-18T04:00:00Z","v":4075524,"vw":17.798647},{"c":17.61,"h":17.765,"l":17.48,"n":22328,"o":17.7,"t":"2025-03-19T04:00:00Z","v":2641034,"vw":17.627482},{"c":17.33,"h":17.63,"l":17.245,"n":32703,"o":17.63,"t":"2025-03-20T04:00:00Z","v":3144002,"vw":17.34963},{"c":17.26,"h":17.36,"l":17.111,"n":20848,"o":17.26,"t":"2025-03-21T04:00:00Z","v":3671077,"vw":17.268484},{"c":17.35,"h":17.4,"l":17.17,"n":16228,"o":17.17,"t":"2025-03-24T04:00:00Z","v":2391671,"vw":17.335977},{"c":17.15,"h":17.41,"l":17.07,"n":18259,"o":17.4,"t":"2025-03-25T04:00:00Z","v":2062014,"vw":17.205912},{"c":17.26,"h":17.385,"l":17.21,"n":14235,"o":17.21,"t":"2025-03-26T04:00:00Z","v":1935719,"vw":17.271112},{"c":17.38,"h":17.625,"l":17.22,"n":15969,"o":17.28,"t":"2025-03-27T04:00:00Z","v":1679501,"vw":17.415844},{"c":17.54,"h":17.58,"l":17.3,"n":15527,"o":17.48,"t":"2025-03-28T04:00:00Z","v":1748460,"vw":17.455953},{"c":17.47,"h":17.745,"l":17.435,"n":17590,"o":17.45,"t":"2025-03-31T04:00:00Z","v":1908084,"vw":17.517614},{"c":17.5,"h":17.75,"l":17.33,"n":16860,"o":17.54,"t":"2025-04-01T04:00:00Z","v":2071448,"vw":17.506365},{"c":17.36,"h":17.545,"l":17.315,"n":16978,"o":17.5,"t":"2025-04-02T04:00:00Z","v":1812607,"vw":17.383095},{"c":17.65,"h":17.98,"l":17.3,"n":29613,"o":17.36,"t":"2025-04-03T04:00:00Z","v":4055846,"vw":17.668845},{"c":17.28,"h":17.8,"l":17.12,"n":35062,"o":17.46,"t":"2025-04-04T04:00:00Z","v":3339992,"vw":17.396943},{"c":16.47,"h":17.4,"l":16.36,"n":35962,"o":16.71,"t":"2025-04-07T04:00:00Z","v":3759144,"vw":16.591814},{"c":16.37,"h":17.04,"l":16.28,"n":38171,"o":16.79,"t":"2025-04-08T04:00:00Z","v":4171341,"vw":16.524509},{"c":16.93,"h":17.32,"l":15.75,"n":40857,"o":16.1,"t":"2025-04-09T04:00:00Z","v":4276670,"vw":16.817128},{"c":17.27,"h":17.426,"l":16.73,"n":26394,"o":16.96,"t":"2025-04-10T04:00:00Z","v":2609991,"vw":17.195027},{"c":17.35,"h":17.545,"l":16.97,"n":21281,"o":17.27,"t":"2025-04-11T04:00:00Z","v":1696115,"vw":17.317837},{"c":17.66,"h":17.76,"l":17.28,"n":24609,"o":17.41,"t":"2025-04-14T04:00:00Z","v":2304051,"vw":17.610283},{"c":17.97,"h":18.06,"l":17.58,"n":17183,"o":17.66,"t":"2025-04-15T04:00:00Z","v":2918517,"vw":17.945289},{"c":18.17,"h":18.205,"l":17.97,"n":19778,"o":18.05,"t":"2025-04-16T04:00:00Z","v":2069219,"vw":18.1279},{"c":18.14,"h":18.32,"l":18.04,"n":21342,"o":18.15,"t":"2025-04-17T04:00:00Z","v":2252110,"vw":18.140691},{"c":17.79,"h":18.17,"l":17.555,"n":21123,"o":17.99,"t":"2025-04-21T04:00:00Z","v":2174660,"vw":17.816969},{"c":17.92,"h":18.17,"l":17.82,"n":16796,"o":17.95,"t":"2025-04-22T04:00:00Z","v":1404367,"vw":17.954025},{"c":17.62,"h":18.01,"l":17.53,"n":21044,"o":18.01,"t":"2025-04-23T04:00:00Z","v":2257957,"vw":17.670085},{"c":17.5,"h":17.855,"l":17.465,"n":17775,"o":17.64,"t":"2025-04-24T04:00:00Z","v":1868856,"vw":17.566501},{"c":17.42,"h":17.53,"l":17.335,"n":18745,"o":17.43,"t":"2025-04-25T04:00:00Z","v":2009689,"vw":17.416043},{"c":17.5,"h":17.55,"l":17.305,"n":17811,"o":17.47,"t":"2025-04-28T04:00:00Z","v":1844035,"vw":17.470188},{"c":17.51,"h":17.665,"l":17.405,"n":18395,"o":17.47,"t":"2025-04-29T04:00:00Z","v":2271102,"vw":17.544416},{"c":17.85,"h":17.965,"l":17.465,"n":18995,"o":17.58,"t":"2025-04-30T04:00:00Z","v":1907123,"vw":17.805148},{"c":17.62,"h":17.85,"l":17.55,"n":21463,"o":17.8,"t":"2025-05-01T04:00:00Z","v":1878544,"vw":17.652984},{"c":17.42,"h":17.605,"l":17.35,"n":22545,"o":17.6,"t":"2025-05-02T04:00:00Z","v":1990489,"vw":17.462633},{"c":17.28,"h":17.4,"l":17.04,"n":32828,"o":17.33,"t":"2025-05-05T04:00:00Z","v":3787374,"vw":17.194175},{"c":17.89,"h":17.955,"l":17.25,"n":35877,"o":17.25,"t":"2025-05-06T04:00:00Z","v":3173388,"vw":17.777393},{"c":18.07,"h":18.375,"l":17.79,"n":29824,"o":17.9,"t":"2025-05-07T04:00:00Z","v":3039155,"vw":18.122487},{"c":17.88,"h":18.25,"l":17.815,"n":23269,"o":18.1,"t":"2025-05-08T04:00:00Z","v":2502235,"vw":17.921001},{"c":18.19,"h":18.285,"l":17.85,"n":27396,"o":17.89,"t":"2025-05-09T04:00:00Z","v":3155508,"vw":18.152517},{"c":17.9,"h":18.23,"l":17.64,"n":38050,"o":18.21,"t":"2025-05-12T04:00:00Z","v":3476356,"vw":17.885091},{"c":17.75,"h":18.13,"l":17.61,"n":26256,"o":17.9,"t":"2025-05-13T04:00:00Z","v":2794780,"vw":17.778445},{"c":17.5,"h":17.705,"l":17.47,"n":26688,"o":17.67,"t":"2025-05-14T04:00:00Z","v":2650662,"vw":17.538889},{"c":17.76,"h":17.78,"l":17.515,"n":27603,"o":17.61,"t":"2025-05-15T04:00:00Z","v":3144114,"vw":17.692419},{"c":17.87,"h":17.88,"l":17.4618,"n":23517,"o":17.51,"t":"2025-05-16T04:00:00Z","v":2663448,"vw":17.775183},{"c":18.1,"h":18.12,"l":17.71,"n":21046,"o":17.86,"t":"2025-05-19T04:00:00Z","v":2785982,"vw":18.047277},{"c":18.07,"h":18.305,"l":18.02,"n":23402,"o":18.1,"t":"2025-05-20T04:00:00Z","v":2581669,"vw":18.130707},{"c":17.28,"h":18.11,"l":17.185,"n":33127,"o":18.04,"t":"2025-05-21T04:00:00Z","v":3686841,"vw":17.426407},{"c":17.09,"h":17.38,"l":17.08,"n":21874,"o":17.28,"t":"2025-05-22T04:00:00Z","v":2188089,"vw":17.170464},{"c":17.44,"h":17.505,"l":17.085,"n":17612,"o":17.09,"t":"2025-05-23T04:00:00Z","v":2710402,"vw":17.409311},{"c":17.6,"h":17.63,"l":17.37,"n":22156,"o":17.5,"t":"2025-05-27T04:00:00Z","v":2792223,"vw":17.565825},{"c":17.4,"h":17.54,"l":17.23,"n":19625,"o":17.54,"t":"2025-05-28T04:00:00Z","v":2180961,"vw":17.393143},{"c":17.42,"h":17.51,"l":17.275,"n":19240,"o":17.36,"t":"2025-05-29T04:00:00Z","v":2099920,"vw":17.420662},{"c":17.48,"h":17.56,"l":17.355,"n":17008,"o":17.45,"t":"2025-05-30T04:00:00Z","v":2221764,"vw":17.484532},{"c":17.48,"h":17.57,"l":17.3,"n":18903,"o":17.35,"t":"2025-06-02T04:00:00Z","v":1572884,"vw":17.48177},{"c":17.49,"h":17.525,"l":17.13,"n":22034,"o":17.41,"t":"2025-06-03T04:00:00Z","v":2395049,"vw":17.438087},{"c":17.63,"h":17.77,"l":17.43,"n":27257,"o":17.46,"t":"2025-06-04T04:00:00Z","v":3767090,"vw":17.635638},{"c":17.77,"h":17.89,"l":17.44,"n":20959,"o":17.59,"t":"2025-06-05T04:00:00Z","v":2927735,"vw":17.74475},{"c":17.85,"h":17.935,"l":17.74,"n":17844,"o":17.79,"t":"2025-06-06T04:00:00Z","v":2039172,"vw":17.859577},{"c":17.79,"h":17.88,"l":17.555,"n":26827,"o":17.88,"t":"2025-06-09T04:00:00Z","v":3333374,"vw":17.77428},{"c":18.02,"h":18.07,"l":17.795,"n":23579,"o":17.83,"t":"2025-06-10T04:00:00Z","v":2688423,"vw":18.002474},{"c":18.25,"h":18.425,"l":18,"n":19919,"o":18.01,"t":"2025-06-11T04:00:00Z","v":2356770,"vw":18.264773},{"c":18.34,"h":18.51,"l":18.14,"n":24313,"o":18.27,"t":"2025-06-12T04:00:00Z","v":2717006,"vw":18.346692},{"c":18.21,"h":18.41,"l":18.04,"n":26318,"o":18.23,"t":"2025-06-13T04:00:00Z","v":3226489,"vw":18.185135},{"c":17.9,"h":18.49,"l":17.79,"n":23415,"o":18.32,"t":"2025-06-16T04:00:00Z","v":3423799,"vw":17.984647},{"c":18.14,"h":18.26,"l":17.83,"n":21577,"o":17.96,"t":"2025-06-17T04:00:00Z","v":2178464,"vw":18.143336},{"c":18.28,"h":18.37,"l":17.855,"n":26370,"o":18.1,"t":"2025-06-18T04:00:00Z","v":2903148,"vw":18.217785},{"c":18.25,"h":18.3686,"l":18.095,"n":20813,"o":18.14,"t":"2025-06-20T04:00:00Z","v":3345391,"vw":18.248642},{"c":18.59,"h":18.61,"l":18.27,"n":19213,"o":18.35,"t":"2025-06-23T04:00:00Z","v":2189228,"vw":18.521382},{"c":18.53,"h":18.695,"l":18.36,"n":15775,"o":18.59,"t":"2025-06-24T04:00:00Z","v":1965214,"vw":18.561505},{"c":18.27,"h":18.46,"l":18.18,"n":16998,"o":18.41,"t":"2025-06-25T04:00:00Z","v":1689999,"vw":18.318012},{"c":18.48,"h":18.58,"l":18.255,"n":22270,"o":18.35,"t":"2025-06-26T04:00:00Z","v":2300792,"vw":18.444088},{"c":18.26,"h":18.58,"l":18.12,"n":16865,"o":18.54,"t":"2025-06-27T04:00:00Z","v":3246416,"vw":18.291367},{"c":18.44,"h":18.47,"l":18.1,"n":23351,"o":18.31,"t":"2025-06-30T04:00:00Z","v":3631957,"vw":18.401512},{"c":18.3,"h":18.55,"l":18.26,"n":20909,"o":18.46,"t":"2025-07-01T04:00:00Z","v":2221574,"vw":18.358853},{"c":18.46,"h":18.51,"l":18.14,"n":20305,"o":18.21,"t":"2025-07-02T04:00:00Z","v":2456109,"vw":18.426692},{"c":18.615,"h":18.655,"l":18.41,"n":10149,"o":18.5,"t":"2025-07-03T04:00:00Z","v":1028774,"vw":18.588028},{"c":18.52,"h":18.7,"l":18.42,"n":18851,"o":18.61,"t":"2025-07-07T04:00:00Z","v":2163242,"vw":18.524877},{"c":18.4,"h":18.5,"l":18.265,"n":19067,"o":18.44,"t":"2025-07-08T04:00:00Z","v":2047491,"vw":18.391052},{"c":18.5,"h":18.55,"l":18.33,"n":17201,"o":18.47,"t":"2025-07-09T04:00:00Z","v":2187170,"vw":18.485851},{"c":18.37,"h":18.56,"l":18.165,"n":26777,"o":18.43,"t":"2025-07-10T04:00:00Z","v":3388642,"vw":18.3758},{"c":18.46,"h":18.51,"l":18.17,"n":28648,"o":18.35,"t":"2025-07-11T04:00:00Z","v":3639194,"vw":18.432118},{"c":18.76,"h":18.9865,"l":18.42,"n":22466,"o":18.45,"t":"2025-07-14T04:00:00Z","v":2574837,"vw":18.793593},{"c":18.41,"h":18.775,"l":18.3,"n":22933,"o":18.68,"t":"2025-07-15T04:00:00Z","v":2078459,"vw":18.432313},{"c":18.26,"h":18.55,"l":18.205,"n":24254,"o":18.44,"t":"2025-07-16T04:00:00Z","v":2533154,"vw":18.290115},{"c":18.08,"h":18.27,"l":18,"n":22287,"o":18.17,"t":"2025-07-17T04:00:00Z","v":2122375,"vw":18.105495},{"c":18.07,"h":18.245,"l":18.005,"n":21551,"o":18.17,"t":"2025-07-18T04:00:00Z","v":2222384,"vw":18.111375},{"c":18.12,"h":18.265,"l":18.055,"n":18022,"o":18.07,"t":"2025-07-21T04:00:00Z","v":2425921,"vw":18.142595},{"c":18.24,"h":18.335,"l":18.1,"n":13053,"o":18.18,"t":"2025-07-22T04:00:00Z","v":1604717,"vw":18.226467},{"c":18.42,"h":18.44,"l":18.145,"n":18138,"o":18.19,"t":"2025-07-23T04:00:00Z","v":2194351,"vw":18.324858},{"c":18.37,"h":18.545,"l":18.325,"n":15140,"o":18.41,"t":"2025-07-24T04:00:00Z","v":1342735,"vw":18.431627},{"c":18.22,"h":18.47,"l":18.17,"n":16318,"o":18.41,"t":"2025-07-25T04:00:00Z","v":1833171,"vw":18.256589},{"c":17.98,"h":18.29,"l":17.89,"n":19242,"o":18.16,"t":"2025-07-28T04:00:00Z","v":2372621,"vw":18.037351},{"c":18.16,"h":18.215,"l":18,"n":24124,"o":18.11,"t":"2025-07-29T04:00:00Z","v":2405152,"vw":18.13017},{"c":17.96,"h":18.38,"l":17.855,"n":23336,"o":18.26,"t":"2025-07-30T04:00:00Z","v":2561785,"vw":18.03579},{"c":18.03,"h":18.16,"l":17.8,"n":24804,"o":17.82,"t":"2025-07-31T04:00:00Z","v":2612199,"vw":18.041346},{"c":18.29,"h":18.54,"l":18.02,"n":26841,"o":18.34,"t":"2025-08-01T04:00:00Z","v":3081550,"vw":18.277836},{"c":18.41,"h":18.51,"l":18.26,"n":28130,"o":18.27,"t":"2025-08-04T04:00:00Z","v":3057108,"vw":18.420927},{"c":18.18,"h":18.9,"l":18.11,"n":29095,"o":18.9,"t":"2025-08-05T04:00:00Z","v":3630853,"vw":18.275376},{"c":18.41,"h":18.47,"l":18.1201,"n":28497,"o":18.32,"t":"2025-08-06T04:00:00Z","v":2986079,"vw":18.38804},{"c":18.68,"h":18.845,"l":18.3,"n":33537,"o":18.41,"t":"2025-08-07T04:00:00Z","v":3161607,"vw":18.673246},{"c":18.72,"h":18.8,"l":18.56,"n":23507,"o":18.63,"t":"2025-08-08T04:00:00Z","v":2599967,"vw":18.71684},{"c":18.64,"h":18.85,"l":18.55,"n":16198,"o":18.76,"t":"2025-08-11T04:00:00Z","v":2188118,"vw":18.66639},{"c":18.63,"h":18.705,"l":18.325,"n":18068,"o":18.65,"t":"2025-08-12T04:00:00Z","v":1783856,"vw":18.538267},{"c":18.53,"h":18.675,"l":18.255,"n":32961,"o":18.64,"t":"2025-08-13T04:00:00Z","v":4544375,"vw":18.427605},{"c":18.45,"h":18.65,"l":18.38,"n":30069,"o":18.53,"t":"2025-08-14T04:00:00Z","v":3479843,"vw":18.48392},{"c":18.46,"h":18.47,"l":18.1,"n":23126,"o":18.18,"t":"2025-08-15T04:00:00Z","v":2862923,"vw":18.357045},{"c":18.63,"h":18.76,"l":18.445,"n":18988,"o":18.5,"t":"2025-08-18T04:00:00Z","v":2003091,"vw":18.647262},{"c":18.91,"h":19.05,"l":18.51,"n":21105,"o":18.72,"t":"2025-08-19T04:00:00Z","v":2279447,"vw":18.8977},{"c":19.46,"h":19.595,"l":19.015,"n":24226,"o":19.05,"t":"2025-08-20T04:00:00Z","v":2858978,"vw":19.427323},{"c":19.62,"h":19.665,"l":19.39,"n":18662,"o":19.39,"t":"2025-08-21T04:00:00Z","v":1952593,"vw":19.572803},{"c":19.55,"h":19.97,"l":19.52,"n":27907,"o":19.73,"t":"2025-08-22T04:00:00Z","v":3551577,"vw":19.677349},{"c":19.25,"h":19.7,"l":19.23,"n":21251,"o":19.54,"t":"2025-08-25T04:00:00Z","v":2026288,"vw":19.364502},{"c":19.19,"h":19.4,"l":19.14,"n":19937,"o":19.27,"t":"2025-08-26T04:00:00Z","v":2596508,"vw":19.221772},{"c":19.61,"h":19.62,"l":19.23,"n":19854,"o":19.26,"t":"2025-08-27T04:00:00Z","v":2239806,"vw":19.542634},{"c":19.31,"h":19.59,"l":19.075,"n":21909,"o":19.5,"t":"2025-08-28T04:00:00Z","v":2388191,"vw":19.219827},{"c":19.11,"h":19.36,"l":18.98,"n":21758,"o":19.31,"t":"2025-08-29T04:00:00Z","v":2586473,"vw":19.110591},{"c":19.26,"h":19.285,"l":18.9,"n":22496,"o":19.02,"t":"2025-09-02T04:00:00Z","v":2260465,"vw":19.205009},{"c":19,"h":19.32,"l":18.96,"n":17995,"o":19.14,"t":"2025-09-03T04:00:00Z","v":1923606,"vw":19.074411},{"c":19.08,"h":19.183,"l":18.91,"n":17919,"o":19.05,"t":"2025-09-04T04:00:00Z","v":1657518,"vw":19.041991},{"c":19.03,"h":19.2,"l":18.79,"n":22159,"o":19.15,"t":"2025-09-05T04:00:00Z","v":1969807,"vw":18.981738},{"c":19.19,"h":19.285,"l":18.84,"n":22428,"o":18.86,"t":"2025-09-08T04:00:00Z","v":2428810,"vw":19.170227},{"c":19.08,"h":19.18,"l":18.945,"n":15802,"o":19.17,"t":"2025-09-09T04:00:00Z","v":1510491,"vw":19.083473},{"c":18.93,"h":19.29,"l":18.85,"n":18908,"o":19.12,"t":"2025-09-10T04:00:00Z","v":3020694,"vw":19.01672},{"c":19.13,"h":19.13,"l":18.805,"n":17292,"o":18.99,"t":"2025-09-11T04:00:00Z","v":1656642,"vw":19.015925},{"c":19.05,"h":19.17,"l":18.97,"n":14619,"o":19.04,"t":"2025-09-12T04:00:00Z","v":1519541,"vw":19.065628},{"c":19.19,"h":19.19,"l":19.025,"n":15431,"o":19.1,"t":"2025-09-15T04:00:00Z","v":1567098,"vw":19.147739},{"c":18.87,"h":19.135,"l":18.84,"n":16728,"o":19.09,"t":"2025-09-16T04:00:00Z","v":2235728,"vw":18.94506},{"c":18.7,"h":19.035,"l":18.68,"n":18460,"o":18.92,"t":"2025-09-17T04:00:00Z","v":1913059,"vw":18.79022},{"c":18.86,"h":18.945,"l":18.54,"n":18327,"o":18.55,"t":"2025-09-18T04:00:00Z","v":1769379,"vw":18.838927},{"c":18.71,"h":18.86,"l":18.645,"n":17100,"o":18.86,"t":"2025-09-19T04:00:00Z","v":3923838,"vw":18.739069},{"c":18.49,"h":18.7099,"l":18.475,"n":12893,"o":18.64,"t":"2025-09-22T04:00:00Z","v":1916881,"vw":18.513866},{"c":18.74,"h":18.845,"l":18.45,"n":21131,"o":18.48,"t":"2025-09-23T04:00:00Z","v":2503892,"vw":18.720655},{"c":18.64,"h":18.77,"l":18.57,"n":19586,"o":18.71,"t":"2025-09-24T04:00:00Z","v":2037195,"vw":18.652795},{"c":18.67,"h":18.8801,"l":18.615,"n":18179,"o":18.7,"t":"2025-09-25T04:00:00Z","v":1816202,"vw":18.699199},{"c":18.83,"h":18.845,"l":18.645,"n":18420,"o":18.73,"t":"2025-09-26T04:00:00Z","v":1769704,"vw":18.786813},{"c":18.58,"h":18.81,"l":18.46,"n":19072,"o":18.81,"t":"2025-09-29T04:00:00Z","v":2025543,"vw":18.569348},{"c":18.64,"h":18.83,"l":18.6,"n":19244,"o":18.655,"t":"2025-09-30T04:00:00Z","v":2604023,"vw":18.681977},{"c":18.36,"h":18.705,"l":18.34,"n":20279,"o":18.51,"t":"2025-10-01T04:00:00Z","v":3006097,"vw":18.481284},{"c":18.26,"h":18.34,"l":17.94,"n":25485,"o":18.2,"t":"2025-10-02T04:00:00Z","v":3623164,"vw":18.146042},{"c":18.14,"h":18.405,"l":18.02,"n":21868,"o":18.34,"t":"2025-10-03T04:00:00Z","v":2965437,"vw":18.17253},{"c":17.9,"h":18.16,"l":17.715,"n":28569,"o":18.14,"t":"2025-10-06T04:00:00Z","v":4250391,"vw":17.881028},{"c":18.01,"h":18.24,"l":17.695,"n":32147,"o":17.98,"t":"2025-10-07T04:00:00Z","v":4495627,"vw":18.028872},{"c":17.98,"h":18.205,"l":17.91,"n":36019,"o":17.97,"t":"2025-10-08T04:00:00Z","v":6372238,"vw":18.044087},{"c":17.88,"h":18.21,"l":17.87,"n":23567,"o":17.99,"t":"2025-10-09T04:00:00Z","v":3758207,"vw":17.976014},{"c":17.74,"h":17.93,"l":17.73,"n":22504,"o":17.88,"t":"2025-10-10T04:00:00Z","v":4056047,"vw":17.771602},{"c":17.53,"h":17.79,"l":17.465,"n":17735,"o":17.65,"t":"2025-10-13T04:00:00Z","v":2214243,"vw":17.5454},{"c":17.63,"h":17.73,"l":17.535,"n":18245,"o":17.6,"t":"2025-10-14T04:00:00Z","v":3243580,"vw":17.60432},{"c":17.6,"h":17.715,"l":17.49,"n":20174,"o":17.61,"t":"2025-10-15T04:00:00Z","v":3303303,"vw":17.588232},{"c":17.8,"h":17.84,"l":17.52,"n":22455,"o":17.57,"t":"2025-10-16T04:00:00Z","v":4277904,"vw":17.758293},{"c":18.13,"h":18.245,"l":17.85,"n":19734,"o":17.89,"t":"2025-10-17T04:00:00Z","v":2579017,"vw":18.106702},{"c":18.435,"h":18.44,"l":18.115,"n":15803,"o":18.15,"t":"2025-10-20T04:00:00Z","v":1544326,"vw":18.293907},{"c":18.11,"h":18.42,"l":18.03,"n":18793,"o":18.36,"t":"2025-10-21T04:00:00Z","v":2065237,"vw":18.158633},{"c":18.25,"h":18.36,"l":18.15,"n":14004,"o":18.19,"t":"2025-10-22T04:00:00Z","v":1177186,"vw":18.243553},{"c":18.21,"h":18.365,"l":18.185,"n":16300,"o":18.31,"t":"2025-10-23T04:00:00Z","v":1986820,"vw":18.24106},{"c":18.08,"h":18.315,"l":18.06,"n":14010,"o":18.28,"t":"2025-10-24T04:00:00Z","v":1450558,"vw":18.142142},{"c":18.34,"h":18.7,"l":18.075,"n":20909,"o":18.21,"t":"2025-10-27T04:00:00Z","v":2420328,"vw":18.262302},{"c":17.75,"h":18.315,"l":17.74,"n":22496,"o":18.28,"t":"2025-10-28T04:00:00Z","v":2072266,"vw":17.842126},{"c":17.23,"h":17.745,"l":17.165,"n":23656,"o":17.63,"t":"2025-10-29T04:00:00Z","v":2439109,"vw":17.335587},{"c":17.47,"h":17.54,"l":17.245,"n":20346,"o":17.39,"t":"2025-10-30T04:00:00Z","v":2485440,"vw":17.452776},{"c":17.82,"h":18.02,"l":17.27,"n":27770,"o":17.31,"t":"2025-10-31T04:00:00Z","v":3470839,"vw":17.840478},{"c":17.89,"h":18.08,"l":17.6,"n":29374,"o":17.69,"t":"2025-11-03T05:00:00Z","v":4022720,"vw":17.886588},{"c":17.98,"h":18.78,"l":17.81,"n":27738,"o":18.39,"t":"2025-11-04T05:00:00Z","v":3733988,"vw":17.945719},{"c":18.2,"h":18.21,"l":17.82,"n":30979,"o":17.92,"t":"2025-11-05T05:00:00Z","v":4627530,"vw":18.081271},{"c":18.85,"h":18.945,"l":17.685,"n":50504,"o":17.99,"t":"2025-11-06T05:00:00Z","v":5926658,"vw":18.529246},{"c":18.88,"h":19.22,"l":18.68,"n":37940,"o":18.9,"t":"2025-11-07T05:00:00Z","v":4256170,"vw":18.955888},{"c":19.08,"h":19.205,"l":18.74,"n":27857,"o":18.875,"t":"2025-11-10T05:00:00Z","v":3714835,"vw":19.063045},{"c":19.16,"h":19.24,"l":18.92,"n":21803,"o":19.24,"t":"2025-11-11T05:00:00Z","v":1935892,"vw":19.129311},{"c":18.88,"h":19.19,"l":18.84,"n":21600,"o":19.03,"t":"2025-11-12T05:00:00Z","v":3976954,"vw":18.942969},{"c":18.68,"h":18.88,"l":18.585,"n":25718,"o":18.88,"t":"2025-11-13T05:00:00Z","v":3486700,"vw":18.678814},{"c":18.65,"h":18.83,"l":18.54,"n":24927,"o":18.58,"t":"2025-11-14T05:00:00Z","v":2372781,"vw":18.637327},{"c":18.59,"h":18.79,"l":18.3,"n":27337,"o":18.46,"t":"2025-11-17T05:00:00Z","v":4456353,"vw":18.615866},{"c":18.81,"h":18.88,"l":18.34,"n":26284,"o":18.58,"t":"2025-11-18T05:00:00Z","v":2844817,"vw":18.75188},{"c":18.61,"h":18.89,"l":18.525,"n":20752,"o":18.81,"t":"2025-11-19T05:00:00Z","v":1899128,"vw":18.644098},{"c":18.55,"h":18.9,"l":18.53,"n":21973,"o":18.72,"t":"2025-11-20T05:00:00Z","v":3042585,"vw":18.632323},{"c":18.73,"h":18.88,"l":18.33,"n":24015,"o":18.55,"t":"2025-11-21T05:00:00Z","v":2858966,"vw":18.730059},{"c":18.62,"h":18.89,"l":18.605,"n":18631,"o":18.66,"t":"2025-11-24T05:00:00Z","v":2299510,"vw":18.692754},{"c":18.94,"h":19.11,"l":18.705,"n":22898,"o":18.75,"t":"2025-11-25T05:00:00Z","v":2635988,"vw":18.928325},{"c":19.34,"h":19.405,"l":18.95,"n":26078,"o":18.96,"t":"2025-11-26T05:00:00Z","v":2806735,"vw":19.29717},{"c":19.51,"h":19.52,"l":19.275,"n":13898,"o":19.38,"t":"2025-11-28T05:00:00Z","v":1671018,"vw":19.470727},{"c":19.28,"h":19.6,"l":19.21,"n":27038,"o":19.41,"t":"2025-12-01T05:00:00Z","v":2994541,"vw":19.308701},{"c":19.41,"h":19.43,"l":19.06,"n":21631,"o":19.3,"t":"2025-12-02T05:00:00Z","v":2807600,"vw":19.327291},{"c":19.22,"h":19.42,"l":19.085,"n":24200,"o":19.34,"t":"2025-12-03T05:00:00Z","v":2926839,"vw":19.188331},{"c":19.05,"h":19.285,"l":19.01,"n":30330,"o":19.09,"t":"2025-12-04T05:00:00Z","v":3954917,"vw":19.11917},{"c":19.28,"h":19.34,"l":18.82,"n":26114,"o":19.05,"t":"2025-12-05T05:00:00Z","v":3885829,"vw":19.168703},{"c":19.24,"h":19.4,"l":19.095,"n":26392,"o":19.18,"t":"2025-12-08T05:00:00Z","v":4083255,"vw":19.250698},{"c":19.31,"h":19.42,"l":19.125,"n":20444,"o":19.27,"t":"2025-12-09T05:00:00Z","v":2548633,"vw":19.314368},{"c":19,"h":19.44,"l":18.8245,"n":24977,"o":19.36,"t":"2025-12-10T05:00:00Z","v":4777117,"vw":19.048295},{"c":18.79,"h":19.2,"l":18.725,"n":26051,"o":19.06,"t":"2025-12-11T05:00:00Z","v":2838348,"vw":18.854283},{"c":19.18,"h":19.2,"l":18.8,"n":20714,"o":18.84,"t":"2025-12-12T05:00:00Z","v":2479696,"vw":19.111846},{"c":19.195,"h":19.325,"l":19.04,"n":17159,"o":19.23,"t":"2025-12-15T05:00:00Z","v":3013868,"vw":19.182594},{"c":18.85,"h":19.28,"l":18.85,"n":19014,"o":19.18,"t":"2025-12-16T05:00:00Z","v":2227190,"vw":18.976859},{"c":18.85,"h":19.01,"l":18.825,"n":15131,"o":18.86,"t":"2025-12-17T05:00:00Z","v":2734085,"vw":18.863917},{"c":18.84,"h":19.025,"l":18.81,"n":17661,"o":18.95,"t":"2025-12-18T05:00:00Z","v":2388671,"vw":18.873365},{"c":18.69,"h":18.88,"l":18.67,"n":16313,"o":18.76,"t":"2025-12-19T05:00:00Z","v":7048308,"vw":18.717189},{"c":18.53,"h":18.75,"l":18.41,"n":18280,"o":18.68,"t":"2025-12-22T05:00:00Z","v":1862672,"vw":18.575887},{"c":18.54,"h":18.59,"l":18.385,"n":17187,"o":18.51,"t":"2025-12-23T05:00:00Z","v":1923344,"vw":18.530659},{"c":18.67,"h":18.7,"l":18.47,"n":8922,"o":18.55,"t":"2025-12-24T05:00:00Z","v":859433,"vw":18.649045},{"c":18.79,"h":18.825,"l":18.635,"n":9435,"o":18.68,"t":"2025-12-26T05:00:00Z","v":786603,"vw":18.773695},{"c":18.88,"h":18.95,"l":18.785,"n":12940,"o":18.86,"t":"2025-12-29T05:00:00Z","v":1479882,"vw":18.88492},{"c":18.99,"h":19.025,"l":18.855,"n":13816,"o":18.87,"t":"2025-12-30T05:00:00Z","v":1370650,"vw":18.963562},{"c":18.94,"h":19.0999,"l":18.82,"n":13849,"o":18.99,"t":"2025-12-31T05:00:00Z","v":1748203,"vw":18.92237},{"c":19.15,"h":19.325,"l":18.69,"n":28197,"o":18.86,"t":"2026-01-02T05:00:00Z","v":4296332,"vw":19.069449},{"c":19.08,"h":19.14,"l":18.36,"n":23166,"o":19.1,"t":"2026-01-05T05:00:00Z","v":2762835,"vw":18.867646},{"c":19.47,"h":19.5375,"l":19.01,"n":23155,"o":19.08,"t":"2026-01-06T05:00:00Z","v":2652332,"vw":19.394436},{"c":19.69,"h":19.815,"l":19.485,"n":22784,"o":19.52,"t":"2026-01-07T05:00:00Z","v":2947460,"vw":19.672148},{"c":19.61,"h":19.785,"l":19.475,"n":18219,"o":19.66,"t":"2026-01-08T05:00:00Z","v":1923489,"vw":19.604637},{"c":19.28,"h":19.82,"l":19.21,"n":18674,"o":19.725,"t":"2026-01-09T05:00:00Z","v":1965017,"vw":19.408594},{"c":19.43,"h":19.48,"l":19.25,"n":18074,"o":19.25,"t":"2026-01-12T05:00:00Z","v":2285998,"vw":19.407151},{"c":19.41,"h":19.55,"l":19.2,"n":16315,"o":19.51,"t":"2026-01-13T05:00:00Z","v":1839283,"vw":19.393672},{"c":19.27,"h":19.48,"l":19.041,"n":20417,"o":19.41,"t":"2026-01-14T05:00:00Z","v":2058296,"vw":19.214669},{"c":19.05,"h":19.49,"l":19.01,"n":21746,"o":19.29,"t":"2026-01-15T05:00:00Z","v":2397151,"vw":19.209941},{"c":19.24,"h":19.26,"l":18.875,"n":32661,"o":18.99,"t":"2026-01-16T05:00:00Z","v":5182132,"vw":19.093693},{"c":19.21,"h":19.37,"l":19.06,"n":24493,"o":19.18,"t":"2026-01-20T05:00:00Z","v":2422882,"vw":19.21736},{"c":19.31,"h":19.465,"l":19.11,"n":26966,"o":19.34,"t":"2026-01-21T05:00:00Z","v":2533126,"vw":19.264594},{"c":19.02,"h":19.36,"l":18.97,"n":20028,"o":19.31,"t":"2026-01-22T05:00:00Z","v":3460280,"vw":19.11706},{"c":18.82,"h":19.055,"l":18.8,"n":21400,"o":18.98,"t":"2026-01-23T05:00:00Z","v":2513933,"vw":18.87882},{"c":18.84,"h":19.03,"l":18.79,"n":19535,"o":18.87,"t":"2026-01-26T05:00:00Z","v":2550885,"vw":18.881768},{"c":18.51,"h":18.9197,"l":18.42,"n":20429,"o":18.79,"t":"2026-01-27T05:00:00Z","v":2091205,"vw":18.533386},{"c":18.45,"h":18.735,"l":18.43,"n":22836,"o":18.43,"t":"2026-01-28T05:00:00Z","v":2304803,"vw":18.521113},{"c":18.52,"h":18.64,"l":18.32,"n":19419,"o":18.44,"t":"2026-01-29T05:00:00Z","v":1788480,"vw":18.498334},{"c":18.73,"h":18.76,"l":18.405,"n":18906,"o":18.44,"t":"2026-01-30T05:00:00Z","v":2374523,"vw":18.660652},{"c":18.26,"h":18.9,"l":18.1544,"n":27384,"o":18.84,"t":"2026-02-02T05:00:00Z","v":3345009,"vw":18.349502},{"c":18.35,"h":18.38,"l":17.81,"n":25138,"o":18.25,"t":"2026-02-03T05:00:00Z","v":2527140,"vw":18.187005},{"c":18.42,"h":18.61,"l":18.3,"n":25642,"o":18.49,"t":"2026-02-04T05:00:00Z","v":2025638,"vw":18.467774},{"c":19.18,"h":19.355,"l":18.5,"n":40964,"o":18.55,"t":"2026-02-05T05:00:00Z","v":5380215,"vw":19.130017},{"c":19.03,"h":19.34,"l":19,"n":24876,"o":19.32,"t":"2026-02-06T05:00:00Z","v":2962465,"vw":19.09192},{"c":19.09,"h":19.12,"l":18.7334,"n":20045,"o":19.05,"t":"2026-02-09T05:00:00Z","v":2409226,"vw":18.986583},{"c":19.15,"h":19.28,"l":19.045,"n":20623,"o":19.12,"t":"2026-02-10T05:00:00Z","v":2982697,"vw":19.162364},{"c":19.6,"h":19.665,"l":19.12,"n":26501,"o":19.24,"t":"2026-02-11T05:00:00Z","v":2436685,"vw":19.430932},{"c":20.25,"h":20.27,"l":19.64,"n":35719,"o":19.65,"t":"2026-02-12T05:00:00Z","v":5081154,"vw":20.05763},{"c":20.17,"h":20.54,"l":19.67,"n":40199,"o":20.01,"t":"2026-02-13T05:00:00Z","v":4799343,"vw":20.243692},{"c":20.59,"h":20.7,"l":20.285,"n":32489,"o":20.43,"t":"2026-02-17T05:00:00Z","v":3777580,"vw":20.558593},{"c":20.03,"h":20.67,"l":20.01,"n":32571,"o":20.55,"t":"2026-02-18T05:00:00Z","v":3391958,"vw":20.184599},{"c":20.02,"h":20.36,"l":19.95,"n":25686,"o":20.03,"t":"2026-02-19T05:00:00Z","v":3077475,"vw":20.060851},{"c":19.93,"h":20.19,"l":19.81,"n":30031,"o":20.19,"t":"2026-02-20T05:00:00Z","v":2943470,"vw":19.934258},{"c":20.43,"h":20.53,"l":19.87,"n":36663,"o":19.92,"t":"2026-02-23T05:00:00Z","v":3513788,"vw":20.367936},{"c":20.51,"h":20.615,"l":20.31,"n":22224,"o":20.37,"t":"2026-02-24T05:00:00Z","v":2583650,"vw":20.498694},{"c":20.56,"h":20.59,"l":20.26,"n":21755,"o":20.49,"t":"2026-02-25T05:00:00Z","v":2172945,"vw":20.497753},{"c":20.86,"h":20.88,"l":20.485,"n":26147,"o":20.56,"t":"2026-02-26T05:00:00Z","v":2552667,"vw":20.752365},{"c":20.55,"h":21.07,"l":20.52,"n":32466,"o":20.86,"t":"2026-02-27T05:00:00Z","v":4317433,"vw":20.683148},{"c":20.57,"h":20.78,"l":20.46,"n":27958,"o":20.55,"t":"2026-03-02T05:00:00Z","v":2459881,"vw":20.59157},{"c":20.42,"h":20.55,"l":20.08,"n":23285,"o":20.33,"t":"2026-03-03T05:00:00Z","v":2206081,"vw":20.397237},{"c":20.25,"h":20.4,"l":20.065,"n":25424,"o":20.39,"t":"2026-03-04T05:00:00Z","v":2070942,"vw":20.213856},{"c":20.02,"h":20.2747,"l":19.95,"n":26696,"o":20.14,"t":"2026-03-05T05:00:00Z","v":2451260,"vw":20.035595},{"c":20.42,"h":20.435,"l":19.91,"n":21283,"o":19.94,"t":"2026-03-06T05:00:00Z","v":2003952,"vw":20.305849},{"c":20.63,"h":20.75,"l":20.26,"n":30700,"o":20.3,"t":"2026-03-09T04:00:00Z","v":2516230,"vw":20.580319},{"c":20.82,"h":20.985,"l":20.38,"n":28684,"o":20.61,"t":"2026-03-10T04:00:00Z","v":2168391,"vw":20.781764},{"c":20.65,"h":20.875,"l":20.55,"n":25850,"o":20.81,"t":"2026-03-11T04:00:00Z","v":2276865,"vw":20.695165},{"c":20.78,"h":21.05,"l":20.42,"n":31478,"o":20.54,"t":"2026-03-12T04:00:00Z","v":2553877,"vw":20.817586},{"c":20.62,"h":21.02,"l":20.51,"n":27345,"o":20.97,"t":"2026-03-13T04:00:00Z","v":2954048,"vw":20.684376},{"c":20.91,"h":21.06,"l":20.67,"n":21727,"o":20.78,"t":"2026-03-16T04:00:00Z","v":2066483,"vw":20.934081},{"c":20.74,"h":20.97,"l":20.51,"n":30020,"o":20.97,"t":"2026-03-17T04:00:00Z","v":2338500,"vw":20.71371},{"c":20.63,"h":20.835,"l":20.55,"n":27107,"o":20.6,"t":"2026-03-18T04:00:00Z","v":2495658,"vw":20.664315},{"c":20.24,"h":20.81,"l":20.175,"n":25719,"o":20.64,"t":"2026-03-19T04:00:00Z","v":2171271,"vw":20.366425},{"c":19.59,"h":20.265,"l":19.465,"n":35635,"o":20.16,"t":"2026-03-20T04:00:00Z","v":6872983,"vw":19.671397},{"c":19.69,"h":20.03,"l":19.67,"n":23760,"o":19.895,"t":"2026-03-23T04:00:00Z","v":2504123,"vw":19.758727},{"c":19.73,"h":19.89,"l":19.52,"n":19672,"o":19.59,"t":"2026-03-24T04:00:00Z","v":1805532,"vw":19.75355},{"c":19.84,"h":19.94,"l":19.71,"n":26562,"o":19.88,"t":"2026-03-25T04:00:00Z","v":2404569,"vw":19.833956},{"c":19.63,"h":19.945,"l":19.59,"n":19690,"o":19.81,"t":"2026-03-26T04:00:00Z","v":1499678,"vw":19.711968},{"c":19.61,"h":19.81,"l":19.58,"n":19752,"o":19.62,"t":"2026-03-27T04:00:00Z","v":1887014,"vw":19.658383},{"c":19.44,"h":19.775,"l":19.34,"n":26512,"o":19.66,"t":"2026-03-30T04:00:00Z","v":2554285,"vw":19.483994},{"c":19.23,"h":19.75,"l":19.185,"n":28968,"o":19.65,"t":"2026-03-31T04:00:00Z","v":3360623,"vw":19.276924},{"c":19.49,"h":19.595,"l":19.09,"n":24633,"o":19.23,"t":"2026-04-01T04:00:00Z","v":2195724,"vw":19.442369},{"c":19.86,"h":19.87,"l":19.455,"n":18433,"o":19.56,"t":"2026-04-02T04:00:00Z","v":1401758,"vw":19.790657},{"c":19.72,"h":19.92,"l":19.705,"n":13102,"o":19.8,"t":"2026-04-06T04:00:00Z","v":1161343,"vw":19.758427},{"c":20.01,"h":20.025,"l":19.73,"n":16148,"o":19.76,"t":"2026-04-07T04:00:00Z","v":1540393,"vw":19.963482},{"c":20.08,"h":20.14,"l":19.945,"n":19865,"o":20.1,"t":"2026-04-08T04:00:00Z","v":2149634,"vw":20.059524},{"c":20.35,"h":20.455,"l":19.64,"n":17789,"o":19.99,"t":"2026-04-09T04:00:00Z","v":1317546,"vw":20.344621},{"c":20.46,"h":20.52,"l":20.3,"n":14886,"o":20.35,"t":"2026-04-10T04:00:00Z","v":959746,"vw":20.439149},{"c":20.23,"h":20.52,"l":20.06,"n":15118,"o":20.49,"t":"2026-04-13T04:00:00Z","v":1726760,"vw":20.232397},{"c":20.34,"h":20.355,"l":19.94,"n":14077,"o":20.03,"t":"2026-04-14T04:00:00Z","v":1290023,"vw":20.247502},{"c":20.49,"h":20.565,"l":20.18,"n":16685,"o":20.23,"t":"2026-04-15T04:00:00Z","v":1394431,"vw":20.461335},{"c":20.66,"h":20.71,"l":20.48,"n":15260,"o":20.48,"t":"2026-04-16T04:00:00Z","v":1313849,"vw":20.631001},{"c":20.68,"h":20.76,"l":20.5,"n":16757,"o":20.65,"t":"2026-04-17T04:00:00Z","v":1824727,"vw":20.638784},{"c":20.5,"h":20.73,"l":20.405,"n":16759,"o":20.65,"t":"2026-04-20T04:00:00Z","v":1847418,"vw":20.510941},{"c":20.09,"h":20.5422,"l":20.005,"n":22536,"o":20.5,"t":"2026-04-21T04:00:00Z","v":2369755,"vw":20.124435},{"c":19.57,"h":20.21,"l":19.435,"n":23261,"o":20.13,"t":"2026-04-22T04:00:00Z","v":2161098,"vw":19.70126},{"c":19.91,"h":20.03,"l":19.66,"n":20168,"o":19.71,"t":"2026-04-23T04:00:00Z","v":1978970,"vw":19.912554},{"c":20.09,"h":20.2,"l":19.76,"n":18712,"o":19.76,"t":"2026-04-24T04:00:00Z","v":2285553,"vw":20.083628},{"c":20.285,"h":20.38,"l":20.04,"n":18011,"o":20.04,"t":"2026-04-27T04:00:00Z","v":1678476,"vw":20.266402},{"c":20.51,"h":20.555,"l":20.22,"n":27589,"o":20.49,"t":"2026-04-28T04:00:00Z","v":2946673,"vw":20.464185},{"c":20.35,"h":20.64,"l":20.115,"n":26179,"o":20.33,"t":"2026-04-29T04:00:00Z","v":5386983,"vw":20.293992},{"c":20.66,"h":20.73,"l":20.09,"n":32897,"o":20.72,"t":"2026-04-30T04:00:00Z","v":4454347,"vw":20.539983},{"c":20.36,"h":20.75,"l":20.335,"n":22324,"o":20.7,"t":"2026-05-01T04:00:00Z","v":2404147,"vw":20.443391},{"c":20.46,"h":20.67,"l":20.13,"n":23452,"o":20.17,"t":"2026-05-04T04:00:00Z","v":1797922,"vw":20.457272},{"c":20.38,"h":20.56,"l":20.155,"n":19072,"o":20.46,"t":"2026-05-05T04:00:00Z","v":2936080,"vw":20.377027},{"c":20.5,"h":20.685,"l":20.335,"n":25639,"o":20.54,"t":"2026-05-06T04:00:00Z","v":2643014,"vw":20.498721},{"c":20.58,"h":20.685,"l":20.245,"n":21970,"o":20.6,"t":"2026-05-07T04:00:00Z","v":1632195,"vw":20.52282},{"c":20.75,"h":20.93,"l":20.64,"n":19094,"o":20.66,"t":"2026-05-08T04:00:00Z","v":1589639,"vw":20.770976},{"c":20.68,"h":20.95,"l":20.6625,"n":16993,"o":20.79,"t":"2026-05-11T04:00:00Z","v":1458196,"vw":20.748338},{"c":20.97,"h":21.015,"l":20.54,"n":17388,"o":20.72,"t":"2026-05-12T04:00:00Z","v":1434649,"vw":20.883628},{"c":21.1,"h":21.11,"l":20.755,"n":20886,"o":20.87,"t":"2026-05-13T04:00:00Z","v":1649238,"vw":21.006115},{"c":21.2,"h":21.28,"l":21.04,"n":21399,"o":21.24,"t":"2026-05-14T04:00:00Z","v":2014885,"vw":21.184076},{"c":20.67,"h":20.89,"l":20.615,"n":18146,"o":20.89,"t":"2026-05-15T04:00:00Z","v":1528774,"vw":20.701832},{"c":20.93,"h":21.09,"l":20.73,"n":20788,"o":20.76,"t":"2026-05-18T04:00:00Z","v":1917315,"vw":20.960808},{"c":21.01,"h":21.11,"l":20.8494,"n":18810,"o":20.9,"t":"2026-05-19T04:00:00Z","v":1952665,"vw":21.001661},{"c":21.06,"h":21.28,"l":20.925,"n":20674,"o":21.01,"t":"2026-05-20T04:00:00Z","v":2140147,"vw":21.076217},{"c":20.71,"h":21.025,"l":20.695,"n":16897,"o":21,"t":"2026-05-21T04:00:00Z","v":2424877,"vw":20.743986},{"c":20.72,"h":20.83,"l":20.47,"n":20106,"o":20.73,"t":"2026-05-22T04:00:00Z","v":2100525,"vw":20.684437},{"c":20.8,"h":20.885,"l":20.6103,"n":23118,"o":20.66,"t":"2026-05-26T04:00:00Z","v":2926953,"vw":20.786509},{"c":20.45,"h":20.78,"l":20.42,"n":18757,"o":20.78,"t":"2026-05-27T04:00:00Z","v":1602910,"vw":20.51048},{"c":20.28,"h":20.605,"l":20.23,"n":20535,"o":20.4,"t":"2026-05-28T04:00:00Z","v":2077800,"vw":20.338472},{"c":19.89,"h":20.355,"l":19.795,"n":25182,"o":20.25,"t":"2026-05-29T04:00:00Z","v":3229748,"vw":19.91971},{"c":19.05,"h":19.9432,"l":19.03,"n":33974,"o":19.74,"t":"2026-06-01T04:00:00Z","v":3024931,"vw":19.215756},{"c":18.57,"h":19.1,"l":18.48,"n":28464,"o":19,"t":"2026-06-02T04:00:00Z","v":3306215,"vw":18.673412},{"c":18.09,"h":18.65,"l":18.06,"n":29439,"o":18.56,"t":"2026-06-03T04:00:00Z","v":2770382,"vw":18.20417},{"c":17.67,"h":18.4534,"l":17.535,"n":37777,"o":18.37,"t":"2026-06-04T04:00:00Z","v":4977885,"vw":17.793342},{"c":18.46,"h":18.55,"l":17.6,"n":41289,"o":17.61,"t":"2026-06-05T04:00:00Z","v":5126642,"vw":18.382622},{"c":18.16,"h":18.53,"l":17.805,"n":39249,"o":18.4,"t":"2026-06-08T04:00:00Z","v":4561023,"vw":18.106138},{"c":18.9,"h":18.9599,"l":18.17,"n":26651,"o":18.17,"t":"2026-06-09T04:00:00Z","v":2967277,"vw":18.823516},{"c":18.82,"h":19.21,"l":18.63,"n":33274,"o":19.085,"t":"2026-06-10T04:00:00Z","v":3104650,"vw":18.867577},{"c":18.49,"h":19.01,"l":18.49,"n":26288,"o":18.84,"t":"2026-06-11T04:00:00Z","v":2518399,"vw":18.674073},{"c":18.73,"h":18.8375,"l":18.57,"n":20751,"o":18.62,"t":"2026-06-12T04:00:00Z","v":2599040,"vw":18.714064},{"c":18.58,"h":18.715,"l":18.345,"n":20417,"o":18.6,"t":"2026-06-15T04:00:00Z","v":2389549,"vw":18.521934},{"c":18.56,"h":18.71,"l":18.38,"n":20099,"o":18.67,"t":"2026-06-16T04:00:00Z","v":5063829,"vw":18.542884},{"c":18.05,"h":18.53,"l":17.97,"n":24800,"o":18.35,"t":"2026-06-17T04:00:00Z","v":2757885,"vw":18.134032},{"c":18.12,"h":18.27,"l":17.86,"n":31960,"o":18.1,"t":"2026-06-18T04:00:00Z","v":5834055,"vw":18.093376},{"c":18.27,"h":18.38,"l":18.04,"n":22977,"o":18.13,"t":"2026-06-22T04:00:00Z","v":3361754,"vw":18.242765},{"c":18.63,"h":18.67,"l":18.09,"n":26158,"o":18.09,"t":"2026-06-23T04:00:00Z","v":3328946,"vw":18.551613},{"c":19.09,"h":19.385,"l":18.7,"n":36744,"o":18.72,"t":"2026-06-24T04:00:00Z","v":5299887,"vw":19.065559},{"c":19.31,"h":19.32,"l":18.805,"n":31254,"o":18.91,"t":"2026-06-25T04:00:00Z","v":3574806,"vw":19.170832},{"c":19.54,"h":19.63,"l":19.38,"n":31508,"o":19.47,"t":"2026-06-26T04:00:00Z","v":9035961,"vw":19.533128},{"c":19.52,"h":19.52,"l":19.08,"n":27618,"o":19.38,"t":"2026-06-29T04:00:00Z","v":2660762,"vw":19.365708},{"c":19.51,"h":19.875,"l":19.32,"n":26269,"o":19.44,"t":"2026-06-30T04:00:00Z","v":2656127,"vw":19.61072},{"c":19.68,"h":19.77,"l":19.595,"n":28609,"o":19.63,"t":"2026-07-01T04:00:00Z","v":3728392,"vw":19.682759},{"c":20.16,"h":20.175,"l":19.64,"n":28578,"o":19.71,"t":"2026-07-02T04:00:00Z","v":3162052,"vw":20.044785},{"c":19.73,"h":20.21,"l":19.65,"n":25671,"o":20.08,"t":"2026-07-06T04:00:00Z","v":2357448,"vw":19.866342},{"c":20.06,"h":20.405,"l":19.84,"n":25448,"o":19.88,"t":"2026-07-07T04:00:00Z","v":2366406,"vw":20.107401},{"c":20.03,"h":20.26,"l":19.975,"n":30774,"o":20.11,"t":"2026-07-08T04:00:00Z","v":3256945,"vw":20.061838},{"c":19.88,"h":20.135,"l":19.85,"n":22602,"o":20.03,"t":"2026-07-09T04:00:00Z","v":2312625,"vw":19.953498},{"c":19.62,"h":19.935,"l":19.435,"n":26169,"o":19.9,"t":"2026-07-10T04:00:00Z","v":2267545,"vw":19.584283},{"c":19.76,"h":19.91,"l":19.68,"n":21726,"o":19.77,"t":"2026-07-13T04:00:00Z","v":2248621,"vw":19.766793},{"c":19.75,"h":19.85,"l":19.66,"n":17412,"o":19.73,"t":"2026-07-14T04:00:00Z","v":2039062,"vw":19.74919},{"c":19.52,"h":19.89,"l":19.395,"n":25144,"o":19.75,"t":"2026-07-15T04:00:00Z","v":3016721,"vw":19.577985},{"c":20.16,"h":20.195,"l":19.52,"n":35408,"o":19.57,"t":"2026-07-16T04:00:00Z","v":4084810,"vw":20.072625},{"c":20.11,"h":20.55,"l":20.05,"n":32925,"o":20.25,"t":"2026-07-17T04:00:00Z","v":3777182,"vw":20.195869},{"c":20,"h":20.2,"l":19.825,"n":27220,"o":20.02,"t":"2026-07-20T04:00:00Z","v":2854451,"vw":19.996556},{"c":22.04,"h":22.1,"l":20.025,"n":52669,"o":20.05,"t":"2026-07-21T04:00:00Z","v":6840831,"vw":21.569266},{"c":21.98,"h":22.55,"l":21.705,"n":48735,"o":22.37,"t":"2026-07-22T04:00:00Z","v":5956638,"vw":21.983115},{"c":22.03,"h":22.45,"l":21.855,"n":34023,"o":21.95,"t":"2026-07-23T04:00:00Z","v":3301453,"vw":22.125769},{"c":22.36,"h":22.395,"l":22.11,"n":21370,"o":22.14,"t":"2026-07-24T04:00:00Z","v":1923733,"vw":22.305595},{"c":22.39,"h":22.445,"l":22.21,"n":20964,"o":22.38,"t":"2026-07-27T04:00:00Z","v":2175516,"vw":22.371047},{"c":22.26,"h":22.77,"l":22.215,"n":22897,"o":22.77,"t":"2026-07-28T04:00:00Z","v":1853139,"vw":22.379411},{"c":22.05,"h":22.36,"l":21.96,"n":22218,"o":22.32,"t":"2026-07-29T04:00:00Z","v":1725856,"vw":22.089455},{"c":21.32,"h":21.985,"l":21.125,"n":28311,"o":21.9,"t":"2026-07-30T04:00:00Z","v":3415168,"vw":21.300047},{"c":21.17,"h":21.34,"l":20.86,"n":24675,"o":21.13,"t":"2026-07-31T04:00:00Z","v":2339260,"vw":21.186602},{"c":20.61,"h":21.29,"l":20.45,"n":33653,"o":21.02,"t":"2026-08-03T04:00:00Z","v":4353010,"vw":20.687399},{"c":20.66,"h":20.7,"l":19.77,"n":55548,"o":20.3,"t":"2026-08-04T04:00:00Z","v":5637695,"vw":20.328466},{"c":21.08,"h":21.1,"l":20.67,"n":28759,"o":20.8,"t":"2026-08-05T04:00:00Z","v":2680932,"vw":20.942252},{"c":20.91,"h":21.59,"l":20.815,"n":22501,"o":21.5,"t":"2026-08-06T04:00:00Z","v":2220235,"vw":20.948282},{"c":21.04,"h":21.145,"l":20.78,"n":21159,"o":20.91,"t":"2026-08-07T04:00:00Z","v":1802422,"vw":21.021003},{"c":20.67,"h":20.88,"l":20.55,"n":24609,"o":20.87,"t":"2026-08-10T04:00:00Z","v":2431926,"vw":20.680252},{"c":19.85,"h":20.58,"l":19.81,"n":32237,"o":20.57,"t":"2026-08-11T04:00:00Z","v":3298342,"vw":19.946978},{"c":20.19,"h":20.25,"l":19.75,"n":23966,"o":19.77,"t":"2026-08-12T04:00:00Z","v":2394223,"vw":20.129341},{"c":20.15,"h":20.535,"l":20.13,"n":18903,"o":20.3,"t":"2026-08-13T04:00:00Z","v":1958101,"vw":20.261912},{"c":20.32,"h":20.345,"l":19.71,"n":20841,"o":19.85,"t":"2026-08-14T04:00:00Z","v":1865772,"vw":20.175423},{"c":20.31,"h":20.34,"l":20.15,"n":17188,"o":20.21,"t":"2026-08-17T04:00:00Z","v":1485518,"vw":20.267298},{"c":20.33,"h":20.59,"l":20.275,"n":16004,"o":20.45,"t":"2026-08-18T04:00:00Z","v":1271992,"vw":20.372506},{"c":20.54,"h":20.555,"l":20.26,"n":16743,"o":20.51,"t":"2026-08-19T04:00:00Z","v":6453574,"vw":20.485138},{"c":20.53,"h":20.76,"l":20.385,"n":15179,"o":20.46,"t":"2026-08-20T04:00:00Z","v":1317274,"vw":20.590479},{"c":20.39,"h":20.61,"l":20.3,"n":13541,"o":20.61,"t":"2026-08-21T04:00:00Z","v":1572394,"vw":20.421748},{"c":20.47,"h":20.63,"l":20.3,"n":14700,"o":20.39,"t":"2026-08-24T04:00:00Z","v":890917,"vw":20.445371},{"c":20.82,"h":20.875,"l":20.41,"n":16486,"o":20.47,"t":"2026-08-25T04:00:00Z","v":1602246,"vw":20.729466},{"c":21.01,"h":21.115,"l":20.78,"n":19358,"o":20.97,"t":"2026-08-26T04:00:00Z","v":1636619,"vw":21.011145},{"c":20.7,"h":20.9833,"l":20.645,"n":14326,"o":20.8,"t":"2026-08-27T04:00:00Z","v":1077649,"vw":20.724218},{"c":20.61,"h":20.82,"l":20.56,"n":19122,"o":20.77,"t":"2026-08-28T04:00:00Z","v":1607121,"vw":20.666017},{"c":20.39,"h":20.5574,"l":20.255,"n":15574,"o":20.53,"t":"2026-08-31T04:00:00Z","v":1923446,"vw":20.396193},{"c":20.94,"h":20.965,"l":20.49,"n":21574,"o":20.56,"t":"2026-09-01T04:00:00Z","v":2173979,"vw":20.831843},{"c":20.86,"h":21.03,"l":20.6001,"n":24174,"o":21.01,"t":"2026-09-02T04:00:00Z","v":2428250,"vw":20.828218},{"c":20.93,"h":20.96,"l":20.67,"n":18425,"o":20.96,"t":"2026-09-03T04:00:00Z","v":1981439,"vw":20.89388},{"c":20.78,"h":21.185,"l":20.75,"n":19395,"o":20.78,"t":"2026-09-04T04:00:00Z","v":1952758,"vw":20.849946},{"c":20.81,"h":20.945,"l":20.59,"n":28900,"o":20.66,"t":"2026-09-08T04:00:00Z","v":2388719,"vw":20.832151},{"c":20.79,"h":20.905,"l":20.62,"n":26413,"o":20.8,"t":"2026-09-09T04:00:00Z","v":3330642,"vw":20.772007},{"c":20.83,"h":21.11,"l":20.641,"n":25060,"o":20.79,"t":"2026-09-10T04:00:00Z","v":2804091,"vw":20.830668},{"c":20.52,"h":21.06,"l":20.49,"n":21753,"o":20.97,"t":"2026-09-11T04:00:00Z","v":1910803,"vw":20.640192},{"c":20.5,"h":20.875,"l":20.475,"n":19639,"o":20.67,"t":"2026-09-14T04:00:00Z","v":1707766,"vw":20.539548},{"c":20.27,"h":20.51,"l":20.075,"n":25537,"o":20.47,"t":"2026-09-15T04:00:00Z","v":2747589,"vw":20.294798},{"c":20.09,"h":20.38,"l":19.925,"n":26399,"o":20.24,"t":"2026-09-16T04:00:00Z","v":2473616,"vw":20.124847},{"c":20.15,"h":20.415,"l":20.01,"n":27271,"o":20.155,"t":"2026-09-17T04:00:00Z","v":2011485,"vw":20.228785},{"c":19.74,"h":20.095,"l":19.69,"n":19507,"o":20.07,"t":"2026-09-18T04:00:00Z","v":5473578,"vw":19.801029},{"c":19.87,"h":20.085,"l":19.71,"n":22831,"o":19.78,"t":"2026-09-21T04:00:00Z","v":2013957,"vw":19.903007},{"c":19.81,"h":19.965,"l":19.755,"n":21774,"o":19.95,"t":"2026-09-22T04:00:00Z","v":2247329,"vw":19.830043},{"c":19.69,"h":19.91,"l":19.655,"n":24938,"o":19.78,"t":"2026-09-23T04:00:00Z","v":3030340,"vw":19.712183},{"c":19.77,"h":20.06,"l":19.735,"n":23081,"o":19.77,"t":"2026-09-24T04:00:00Z","v":2137503,"vw":19.831674},{"c":19.85,"h":19.885,"l":19.59,"n":21312,"o":19.75,"t":"2026-09-25T04:00:00Z","v":2302566,"vw":19.779587},{"c":19.82,"h":19.96,"l":19.685,"n":19776,"o":19.85,"t":"2026-09-28T04:00:00Z","v":1854720,"vw":19.812729},{"c":19.78,"h":19.965,"l":19.63,"n":18494,"o":19.77,"t":"2026-09-29T04:00:00Z","v":2282655,"vw":19.766973},{"c":19.72,"h":19.96,"l":19.685,"n":19240,"o":19.86,"t":"2026-09-30T04:00:00Z","v":2496368,"vw":19.73949},{"c":19.2,"h":19.64,"l":19.145,"n":22291,"o":19.58,"t":"2026-10-01T04:00:00Z","v":3211281,"vw":19.223014},{"c":19.16,"h":19.42,"l":19.01,"n":26984,"o":19.27,"t":"2026-10-02T04:00:00Z","v":3063017,"vw":19.188207},{"c":19.07,"h":19.365,"l":18.99,"n":27322,"o":19.03,"t":"2026-10-05T04:00:00Z","v":3713350,"vw":19.111136},{"c":19.12,"h":19.19,"l":18.9,"n":26318,"o":19.05,"t":"2026-10-06T04:00:00Z","v":2821919,"vw":19.083622},{"c":18.74,"h":19.2,"l":18.73,"n":17309,"o":19.16,"t":"2026-10-07T04:00:00Z","v":2222965,"vw":18.816751},{"c":18.84,"h":19,"l":18.58,"n":17928,"o":18.77,"t":"2026-10-08T04:00:00Z","v":1993150,"vw":18.807981},{"c":18.96,"h":19.085,"l":18.855,"n":13566,"o":18.87,"t":"2026-10-09T04:00:00Z","v":1393660,"vw":18.962921},{"c":19.2,"h":19.229,"l":18.86,"n":16316,"o":18.93,"t":"2026-10-12T04:00:00Z","v":2010511,"vw":19.168215},{"c":19.31,"h":19.53,"l":19.08,"n":13473,"o":19.53,"t":"2026-10-13T04:00:00Z","v":2711098,"vw":19.284873},{"c":19.17,"h":19.37,"l":19.09,"n":17612,"o":19.23,"t":"2026-10-14T04:00:00Z","v":2212364,"vw":19.177739},{"c":19.29,"h":19.67,"l":19.255,"n":17871,"o":19.61,"t":"2026-10-15T04:00:00Z","v":2187349,"vw":19.391802},{"c":19.34,"h":19.535,"l":19.19,"n":22055,"o":19.33,"t":"2026-10-16T04:00:00Z","v":1716809,"vw":19.346374},{"c":19.08,"h":19.35,"l":18.965,"n":25491,"o":19.2,"t":"2026-10-19T04:00:00Z","v":3119165,"vw":19.115757},{"c":19.42,"h":19.49,"l":19.166,"n":19718,"o":19.23,"t":"2026-10-20T04:00:00Z","v":2232760,"vw":19.404245},{"c":18.9,"h":19.51,"l":18.88,"n":16752,"o":19.5,"t":"2026-10-21T04:00:00Z","v":2161050,"vw":19.033472},{"c":19.6,"h":19.66,"l":18.88,"n":21584,"o":18.97,"t":"2026-10-22T04:00:00Z","v":2428625,"vw":19.481905},{"c":19.495,"h":19.75,"l":19.4238,"n":7787,"o":19.74,"t":"2026-10-23T04:00:00Z","v":444990,"vw":19.541469}],"volatilityBars":[{"c":19.82,"h":19.965,"l":19.78,"n":359,"o":19.95,"t":"2026-09-22T13:30:00Z","v":40055,"vw":19.910023},{"c":19.83,"h":19.89,"l":19.79,"n":463,"o":19.815,"t":"2026-09-22T13:45:00Z","v":26376,"vw":19.8528},{"c":19.82,"h":19.85,"l":19.8001,"n":685,"o":19.83,"t":"2026-09-22T14:00:00Z","v":40962,"vw":19.824857},{"c":19.805,"h":19.86,"l":19.785,"n":663,"o":19.825,"t":"2026-09-22T14:15:00Z","v":25556,"vw":19.828112},{"c":19.8506,"h":19.8506,"l":19.805,"n":536,"o":19.805,"t":"2026-09-22T14:30:00Z","v":25704,"vw":19.833628},{"c":19.82,"h":19.855,"l":19.81,"n":540,"o":19.855,"t":"2026-09-22T14:45:00Z","v":18490,"vw":19.823532},{"c":19.825,"h":19.84,"l":19.8008,"n":583,"o":19.82,"t":"2026-09-22T15:00:00Z","v":21621,"vw":19.820575},{"c":19.81,"h":19.84,"l":19.8,"n":573,"o":19.83,"t":"2026-09-22T15:15:00Z","v":34744,"vw":19.809973},{"c":19.825,"h":19.835,"l":19.795,"n":574,"o":19.815,"t":"2026-09-22T15:30:00Z","v":21119,"vw":19.811217},{"c":19.815,"h":19.825,"l":19.795,"n":522,"o":19.825,"t":"2026-09-22T15:45:00Z","v":20132,"vw":19.806126},{"c":19.815,"h":19.84,"l":19.815,"n":396,"o":19.815,"t":"2026-09-22T16:00:00Z","v":12065,"vw":19.826134},{"c":19.8,"h":19.815,"l":19.78,"n":472,"o":19.815,"t":"2026-09-22T16:15:00Z","v":18472,"vw":19.800124},{"c":19.845,"h":19.845,"l":19.81,"n":512,"o":19.81,"t":"2026-09-22T16:30:00Z","v":28404,"vw":19.824508},{"c":19.845,"h":19.86,"l":19.835,"n":683,"o":19.845,"t":"2026-09-22T16:45:00Z","v":31264,"vw":19.845873},{"c":19.805,"h":19.865,"l":19.77,"n":744,"o":19.845,"t":"2026-09-22T17:00:00Z","v":74280,"vw":19.816648},{"c":19.835,"h":19.835,"l":19.795,"n":669,"o":19.805,"t":"2026-09-22T17:15:00Z","v":48057,"vw":19.817737},{"c":19.885,"h":19.895,"l":19.84,"n":653,"o":19.84,"t":"2026-09-22T17:30:00Z","v":37879,"vw":19.876115},{"c":19.85,"h":19.885,"l":19.8279,"n":997,"o":19.885,"t":"2026-09-22T17:45:00Z","v":95157,"vw":19.856768},{"c":19.905,"h":19.905,"l":19.845,"n":648,"o":19.85,"t":"2026-09-22T18:00:00Z","v":30241,"vw":19.876455},{"c":19.9,"h":19.92,"l":19.89,"n":575,"o":19.895,"t":"2026-09-22T18:15:00Z","v":74699,"vw":19.905175},{"c":19.925,"h":19.935,"l":19.895,"n":617,"o":19.895,"t":"2026-09-22T18:30:00Z","v":34994,"vw":19.916816},{"c":19.855,"h":19.925,"l":19.855,"n":670,"o":19.925,"t":"2026-09-22T18:45:00Z","v":30025,"vw":19.89466},{"c":19.865,"h":19.865,"l":19.8401,"n":761,"o":19.855,"t":"2026-09-22T19:00:00Z","v":42593,"vw":19.85282},{"c":19.825,"h":19.86,"l":19.815,"n":940,"o":19.86,"t":"2026-09-22T19:15:00Z","v":55834,"vw":19.837244},{"c":19.855,"h":19.875,"l":19.805,"n":1454,"o":19.825,"t":"2026-09-22T19:30:00Z","v":163842,"vw":19.845442},{"c":19.805,"h":19.89,"l":19.755,"n":4748,"o":19.85,"t":"2026-09-22T19:45:00Z","v":497072,"vw":19.822582},{"c":19.8,"h":19.81,"l":19.8,"n":78,"o":19.81,"t":"2026-09-22T20:00:00Z","v":666210,"vw":19.809995},{"c":19.8,"h":19.8,"l":19.8,"n":23,"o":19.8,"t":"2026-09-22T21:00:00Z","v":1602,"vw":19.8},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-09-23T08:00:00Z","v":200,"vw":19.88},{"c":19.755,"h":19.82,"l":19.69,"n":669,"o":19.78,"t":"2026-09-23T13:30:00Z","v":61392,"vw":19.771804},{"c":19.735,"h":19.775,"l":19.705,"n":664,"o":19.76,"t":"2026-09-23T13:45:00Z","v":92430,"vw":19.750857},{"c":19.894,"h":19.905,"l":19.705,"n":1080,"o":19.74,"t":"2026-09-23T14:00:00Z","v":83414,"vw":19.781254},{"c":19.875,"h":19.91,"l":19.865,"n":851,"o":19.895,"t":"2026-09-23T14:15:00Z","v":50498,"vw":19.889658},{"c":19.84,"h":19.895,"l":19.82,"n":985,"o":19.875,"t":"2026-09-23T14:30:00Z","v":76333,"vw":19.862719},{"c":19.825,"h":19.83,"l":19.78,"n":964,"o":19.83,"t":"2026-09-23T14:45:00Z","v":62322,"vw":19.811474},{"c":19.76,"h":19.825,"l":19.76,"n":716,"o":19.825,"t":"2026-09-23T15:00:00Z","v":45082,"vw":19.800336},{"c":19.685,"h":19.765,"l":19.685,"n":1055,"o":19.765,"t":"2026-09-23T15:15:00Z","v":74315,"vw":19.716042},{"c":19.705,"h":19.705,"l":19.675,"n":793,"o":19.685,"t":"2026-09-23T15:30:00Z","v":44108,"vw":19.689543},{"c":19.735,"h":19.7399,"l":19.69,"n":789,"o":19.705,"t":"2026-09-23T15:45:00Z","v":44774,"vw":19.711015},{"c":19.755,"h":19.76,"l":19.71,"n":714,"o":19.73,"t":"2026-09-23T16:00:00Z","v":34230,"vw":19.735431},{"c":19.685,"h":19.755,"l":19.675,"n":823,"o":19.755,"t":"2026-09-23T16:15:00Z","v":67641,"vw":19.717977},{"c":19.705,"h":19.725,"l":19.695,"n":711,"o":19.7,"t":"2026-09-23T16:30:00Z","v":39676,"vw":19.714262},{"c":19.685,"h":19.72,"l":19.675,"n":736,"o":19.71,"t":"2026-09-23T16:45:00Z","v":43722,"vw":19.699555},{"c":19.685,"h":19.71,"l":19.67,"n":732,"o":19.685,"t":"2026-09-23T17:00:00Z","v":37149,"vw":19.689213},{"c":19.685,"h":19.695,"l":19.655,"n":695,"o":19.68,"t":"2026-09-23T17:15:00Z","v":44842,"vw":19.674135},{"c":19.755,"h":19.76,"l":19.69,"n":651,"o":19.69,"t":"2026-09-23T17:30:00Z","v":35067,"vw":19.718927},{"c":19.7601,"h":19.775,"l":19.735,"n":801,"o":19.755,"t":"2026-09-23T17:45:00Z","v":44472,"vw":19.755072},{"c":19.77,"h":19.785,"l":19.74,"n":827,"o":19.765,"t":"2026-09-23T18:00:00Z","v":47040,"vw":19.770895},{"c":19.715,"h":19.7751,"l":19.71,"n":869,"o":19.775,"t":"2026-09-23T18:15:00Z","v":61568,"vw":19.738271},{"c":19.705,"h":19.715,"l":19.685,"n":682,"o":19.715,"t":"2026-09-23T18:30:00Z","v":45450,"vw":19.699941},{"c":19.735,"h":19.74,"l":19.69,"n":733,"o":19.705,"t":"2026-09-23T18:45:00Z","v":50108,"vw":19.71605},{"c":19.7,"h":19.74,"l":19.7,"n":972,"o":19.73,"t":"2026-09-23T19:00:00Z","v":70085,"vw":19.718248},{"c":19.685,"h":19.71,"l":19.665,"n":927,"o":19.705,"t":"2026-09-23T19:15:00Z","v":62663,"vw":19.682983},{"c":19.685,"h":19.7,"l":19.665,"n":1413,"o":19.685,"t":"2026-09-23T19:30:00Z","v":115292,"vw":19.680191},{"c":19.685,"h":19.725,"l":19.67,"n":3936,"o":19.685,"t":"2026-09-23T19:45:00Z","v":435295,"vw":19.688334},{"c":19.69,"h":19.71,"l":19.69,"n":42,"o":19.69,"t":"2026-09-23T20:00:00Z","v":1152330,"vw":19.690057},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-09-24T11:00:00Z","v":710,"vw":19.69},{"c":19.98,"h":20.02,"l":19.74,"n":723,"o":19.77,"t":"2026-09-24T13:30:00Z","v":90456,"vw":19.88878},{"c":19.965,"h":20.06,"l":19.95,"n":944,"o":20,"t":"2026-09-24T13:45:00Z","v":91091,"vw":20.015922},{"c":19.915,"h":19.96,"l":19.86,"n":1063,"o":19.96,"t":"2026-09-24T14:00:00Z","v":79181,"vw":19.886367},{"c":19.8,"h":19.93,"l":19.8,"n":779,"o":19.915,"t":"2026-09-24T14:15:00Z","v":50003,"vw":19.863763},{"c":19.905,"h":19.91,"l":19.765,"n":897,"o":19.805,"t":"2026-09-24T14:30:00Z","v":64385,"vw":19.834138},{"c":19.845,"h":19.905,"l":19.83,"n":684,"o":19.905,"t":"2026-09-24T14:45:00Z","v":39513,"vw":19.857451},{"c":19.855,"h":19.865,"l":19.835,"n":604,"o":19.845,"t":"2026-09-24T15:00:00Z","v":32762,"vw":19.850518},{"c":19.86,"h":19.885,"l":19.845,"n":737,"o":19.85,"t":"2026-09-24T15:15:00Z","v":44567,"vw":19.869141},{"c":19.845,"h":19.88,"l":19.825,"n":833,"o":19.86,"t":"2026-09-24T15:30:00Z","v":69033,"vw":19.850666},{"c":19.875,"h":19.875,"l":19.825,"n":488,"o":19.85,"t":"2026-09-24T15:45:00Z","v":29584,"vw":19.850168},{"c":19.935,"h":19.94,"l":19.875,"n":548,"o":19.88,"t":"2026-09-24T16:00:00Z","v":40112,"vw":19.912226},{"c":19.965,"h":20.01,"l":19.93,"n":792,"o":19.935,"t":"2026-09-24T16:15:00Z","v":55961,"vw":19.956299},{"c":19.935,"h":19.99,"l":19.935,"n":705,"o":19.97,"t":"2026-09-24T16:30:00Z","v":41619,"vw":19.965074},{"c":19.895,"h":19.945,"l":19.895,"n":548,"o":19.935,"t":"2026-09-24T16:45:00Z","v":32855,"vw":19.922723},{"c":19.8432,"h":19.895,"l":19.83,"n":691,"o":19.895,"t":"2026-09-24T17:00:00Z","v":56308,"vw":19.86518},{"c":19.865,"h":19.89,"l":19.805,"n":690,"o":19.845,"t":"2026-09-24T17:15:00Z","v":47040,"vw":19.856034},{"c":19.845,"h":19.885,"l":19.84,"n":666,"o":19.865,"t":"2026-09-24T17:30:00Z","v":49422,"vw":19.864287},{"c":19.81,"h":19.845,"l":19.805,"n":465,"o":19.845,"t":"2026-09-24T17:45:00Z","v":33797,"vw":19.822503},{"c":19.775,"h":19.805,"l":19.76,"n":657,"o":19.805,"t":"2026-09-24T18:00:00Z","v":44292,"vw":19.784879},{"c":19.745,"h":19.795,"l":19.745,"n":688,"o":19.775,"t":"2026-09-24T18:15:00Z","v":52193,"vw":19.765196},{"c":19.795,"h":19.82,"l":19.735,"n":781,"o":19.74,"t":"2026-09-24T18:30:00Z","v":55519,"vw":19.786769},{"c":19.765,"h":19.8,"l":19.765,"n":601,"o":19.795,"t":"2026-09-24T18:45:00Z","v":52299,"vw":19.782045},{"c":19.775,"h":19.775,"l":19.74,"n":747,"o":19.76,"t":"2026-09-24T19:00:00Z","v":63908,"vw":19.757311},{"c":19.79,"h":19.8,"l":19.765,"n":823,"o":19.775,"t":"2026-09-24T19:15:00Z","v":53787,"vw":19.778257},{"c":19.825,"h":19.835,"l":19.75,"n":1357,"o":19.785,"t":"2026-09-24T19:30:00Z","v":100900,"vw":19.796919},{"c":19.78,"h":19.87,"l":19.77,"n":4409,"o":19.825,"t":"2026-09-24T19:45:00Z","v":466279,"vw":19.805342},{"c":19.77,"h":19.8,"l":19.77,"n":42,"o":19.77,"t":"2026-09-24T20:00:00Z","v":297260,"vw":19.770346},{"c":19.73,"h":19.847,"l":19.7,"n":335,"o":19.75,"t":"2026-09-25T13:30:00Z","v":49526,"vw":19.735389},{"c":19.73,"h":19.77,"l":19.695,"n":366,"o":19.725,"t":"2026-09-25T13:45:00Z","v":31379,"vw":19.717581},{"c":19.81,"h":19.818,"l":19.72,"n":630,"o":19.73,"t":"2026-09-25T14:00:00Z","v":43146,"vw":19.783453},{"c":19.77,"h":19.85,"l":19.77,"n":521,"o":19.81,"t":"2026-09-25T14:15:00Z","v":34494,"vw":19.820411},{"c":19.66,"h":19.775,"l":19.64,"n":567,"o":19.775,"t":"2026-09-25T14:30:00Z","v":27336,"vw":19.712272},{"c":19.62,"h":19.71,"l":19.615,"n":557,"o":19.66,"t":"2026-09-25T14:45:00Z","v":30750,"vw":19.669384},{"c":19.6,"h":19.65,"l":19.595,"n":699,"o":19.62,"t":"2026-09-25T15:00:00Z","v":41229,"vw":19.620511},{"c":19.65,"h":19.66,"l":19.595,"n":903,"o":19.595,"t":"2026-09-25T15:15:00Z","v":80502,"vw":19.624458},{"c":19.67,"h":19.69,"l":19.65,"n":848,"o":19.66,"t":"2026-09-25T15:30:00Z","v":41230,"vw":19.670886},{"c":19.665,"h":19.69,"l":19.65,"n":680,"o":19.66,"t":"2026-09-25T15:45:00Z","v":31519,"vw":19.666415},{"c":19.7,"h":19.715,"l":19.66,"n":637,"o":19.665,"t":"2026-09-25T16:00:00Z","v":32467,"vw":19.684851},{"c":19.665,"h":19.705,"l":19.645,"n":643,"o":19.69,"t":"2026-09-25T16:15:00Z","v":28823,"vw":19.675258},{"c":19.63,"h":19.68,"l":19.62,"n":799,"o":19.67,"t":"2026-09-25T16:30:00Z","v":36228,"vw":19.641803},{"c":19.61,"h":19.625,"l":19.59,"n":435,"o":19.625,"t":"2026-09-25T16:45:00Z","v":15360,"vw":19.602704},{"c":19.6151,"h":19.635,"l":19.605,"n":464,"o":19.605,"t":"2026-09-25T17:00:00Z","v":19766,"vw":19.617073},{"c":19.685,"h":19.695,"l":19.6101,"n":591,"o":19.615,"t":"2026-09-25T17:15:00Z","v":56000,"vw":19.645687},{"c":19.705,"h":19.72,"l":19.675,"n":661,"o":19.68,"t":"2026-09-25T17:30:00Z","v":36768,"vw":19.700479},{"c":19.705,"h":19.715,"l":19.7,"n":449,"o":19.7,"t":"2026-09-25T17:45:00Z","v":19238,"vw":19.707259},{"c":19.75,"h":19.75,"l":19.71,"n":694,"o":19.71,"t":"2026-09-25T18:00:00Z","v":52027,"vw":19.723877},{"c":19.74,"h":19.775,"l":19.73,"n":1023,"o":19.745,"t":"2026-09-25T18:15:00Z","v":67800,"vw":19.746794},{"c":19.765,"h":19.78,"l":19.749,"n":732,"o":19.75,"t":"2026-09-25T18:30:00Z","v":46159,"vw":19.765881},{"c":19.765,"h":19.775,"l":19.75,"n":698,"o":19.76,"t":"2026-09-25T18:45:00Z","v":41049,"vw":19.760007},{"c":19.765,"h":19.77,"l":19.735,"n":673,"o":19.765,"t":"2026-09-25T19:00:00Z","v":41181,"vw":19.751451},{"c":19.75,"h":19.77,"l":19.74,"n":669,"o":19.765,"t":"2026-09-25T19:15:00Z","v":44501,"vw":19.750798},{"c":19.765,"h":19.77,"l":19.725,"n":1236,"o":19.75,"t":"2026-09-25T19:30:00Z","v":75521,"vw":19.749128},{"c":19.86,"h":19.885,"l":19.765,"n":4151,"o":19.765,"t":"2026-09-25T19:45:00Z","v":357579,"vw":19.85335},{"c":19.87,"h":19.88,"l":19.85,"n":63,"o":19.85,"t":"2026-09-25T20:00:00Z","v":485607,"vw":19.850079},{"c":19.905,"h":19.95,"l":19.725,"n":1644,"o":19.86,"t":"2026-09-28T13:30:00Z","v":149168,"vw":19.851917},{"c":19.87,"h":19.96,"l":19.86,"n":478,"o":19.92,"t":"2026-09-28T13:45:00Z","v":34877,"vw":19.92309},{"c":19.87,"h":19.92,"l":19.82,"n":539,"o":19.87,"t":"2026-09-28T14:00:00Z","v":60373,"vw":19.87345},{"c":19.79,"h":19.87,"l":19.75,"n":554,"o":19.87,"t":"2026-09-28T14:15:00Z","v":34642,"vw":19.82403},{"c":19.82,"h":19.83,"l":19.775,"n":543,"o":19.79,"t":"2026-09-28T14:30:00Z","v":34012,"vw":19.806574},{"c":19.805,"h":19.86,"l":19.795,"n":499,"o":19.81,"t":"2026-09-28T14:45:00Z","v":28643,"vw":19.825088},{"c":19.7571,"h":19.795,"l":19.74,"n":408,"o":19.795,"t":"2026-09-28T15:00:00Z","v":25887,"vw":19.763214},{"c":19.72,"h":19.77,"l":19.72,"n":539,"o":19.755,"t":"2026-09-28T15:15:00Z","v":31299,"vw":19.748536},{"c":19.755,"h":19.77,"l":19.725,"n":437,"o":19.73,"t":"2026-09-28T15:30:00Z","v":21062,"vw":19.751334},{"c":19.705,"h":19.755,"l":19.69,"n":663,"o":19.755,"t":"2026-09-28T15:45:00Z","v":47116,"vw":19.716189},{"c":19.685,"h":19.725,"l":19.685,"n":522,"o":19.71,"t":"2026-09-28T16:00:00Z","v":29256,"vw":19.704322},{"c":19.725,"h":19.75,"l":19.685,"n":737,"o":19.685,"t":"2026-09-28T16:15:00Z","v":40775,"vw":19.713427},{"c":19.735,"h":19.735,"l":19.705,"n":409,"o":19.72,"t":"2026-09-28T16:30:00Z","v":18300,"vw":19.721862},{"c":19.77,"h":19.78,"l":19.74,"n":415,"o":19.74,"t":"2026-09-28T16:45:00Z","v":17763,"vw":19.754129},{"c":19.76,"h":19.785,"l":19.74,"n":711,"o":19.76,"t":"2026-09-28T17:00:00Z","v":35743,"vw":19.76244},{"c":19.77,"h":19.78,"l":19.745,"n":542,"o":19.755,"t":"2026-09-28T17:15:00Z","v":25553,"vw":19.76494},{"c":19.75,"h":19.76,"l":19.71,"n":596,"o":19.76,"t":"2026-09-28T17:30:00Z","v":29216,"vw":19.732256},{"c":19.77,"h":19.77,"l":19.735,"n":540,"o":19.75,"t":"2026-09-28T17:45:00Z","v":28005,"vw":19.749832},{"c":19.795,"h":19.805,"l":19.77,"n":517,"o":19.77,"t":"2026-09-28T18:00:00Z","v":28761,"vw":19.784012},{"c":19.78,"h":19.795,"l":19.755,"n":683,"o":19.79,"t":"2026-09-28T18:15:00Z","v":34549,"vw":19.770614},{"c":19.785,"h":19.795,"l":19.765,"n":655,"o":19.775,"t":"2026-09-28T18:30:00Z","v":36902,"vw":19.777346},{"c":19.756,"h":19.785,"l":19.75,"n":609,"o":19.78,"t":"2026-09-28T18:45:00Z","v":34159,"vw":19.769056},{"c":19.715,"h":19.76,"l":19.71,"n":542,"o":19.76,"t":"2026-09-28T19:00:00Z","v":24341,"vw":19.729963},{"c":19.835,"h":19.84,"l":19.69,"n":913,"o":19.72,"t":"2026-09-28T19:15:00Z","v":67419,"vw":19.76109},{"c":19.87,"h":19.87,"l":19.83,"n":1072,"o":19.84,"t":"2026-09-28T19:30:00Z","v":88107,"vw":19.845953},{"c":19.83,"h":19.875,"l":19.81,"n":3442,"o":19.865,"t":"2026-09-28T19:45:00Z","v":296850,"vw":19.844219},{"c":19.82,"h":19.82,"l":19.82,"n":34,"o":19.82,"t":"2026-09-28T20:00:00Z","v":538811,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-09-28T22:45:00Z","v":349,"vw":19.8},{"c":19.89,"h":19.965,"l":19.77,"n":552,"o":19.77,"t":"2026-09-29T13:30:00Z","v":51001,"vw":19.845443},{"c":19.85,"h":19.93,"l":19.83,"n":455,"o":19.91,"t":"2026-09-29T13:45:00Z","v":64146,"vw":19.860073},{"c":19.895,"h":19.9,"l":19.81,"n":798,"o":19.85,"t":"2026-09-29T14:00:00Z","v":66635,"vw":19.859223},{"c":19.86,"h":19.89,"l":19.83,"n":557,"o":19.89,"t":"2026-09-29T14:15:00Z","v":26755,"vw":19.862071},{"c":19.83,"h":19.86,"l":19.825,"n":392,"o":19.86,"t":"2026-09-29T14:30:00Z","v":15365,"vw":19.838375},{"c":19.83,"h":19.875,"l":19.825,"n":430,"o":19.84,"t":"2026-09-29T14:45:00Z","v":20432,"vw":19.848209},{"c":19.805,"h":19.84,"l":19.79,"n":426,"o":19.84,"t":"2026-09-29T15:00:00Z","v":19219,"vw":19.808309},{"c":19.795,"h":19.805,"l":19.765,"n":540,"o":19.8,"t":"2026-09-29T15:15:00Z","v":24863,"vw":19.786759},{"c":19.73,"h":19.795,"l":19.73,"n":472,"o":19.795,"t":"2026-09-29T15:30:00Z","v":15642,"vw":19.77108},{"c":19.6901,"h":19.77,"l":19.6901,"n":1038,"o":19.735,"t":"2026-09-29T15:45:00Z","v":79130,"vw":19.717718},{"c":19.73,"h":19.73,"l":19.675,"n":1142,"o":19.695,"t":"2026-09-29T16:00:00Z","v":101032,"vw":19.697883},{"c":19.695,"h":19.755,"l":19.69,"n":467,"o":19.73,"t":"2026-09-29T16:15:00Z","v":29961,"vw":19.717807},{"c":19.655,"h":19.7,"l":19.655,"n":533,"o":19.7,"t":"2026-09-29T16:30:00Z","v":24224,"vw":19.685487},{"c":19.655,"h":19.66,"l":19.63,"n":429,"o":19.655,"t":"2026-09-29T16:45:00Z","v":30344,"vw":19.644581},{"c":19.67,"h":19.68,"l":19.655,"n":467,"o":19.655,"t":"2026-09-29T17:00:00Z","v":20973,"vw":19.669141},{"c":19.665,"h":19.685,"l":19.655,"n":315,"o":19.665,"t":"2026-09-29T17:15:00Z","v":21551,"vw":19.674923},{"c":19.68,"h":19.685,"l":19.65,"n":494,"o":19.67,"t":"2026-09-29T17:30:00Z","v":23158,"vw":19.667258},{"c":19.685,"h":19.7,"l":19.665,"n":434,"o":19.69,"t":"2026-09-29T17:45:00Z","v":18316,"vw":19.683289},{"c":19.6799,"h":19.69,"l":19.665,"n":492,"o":19.685,"t":"2026-09-29T18:00:00Z","v":21241,"vw":19.679828},{"c":19.7109,"h":19.715,"l":19.675,"n":410,"o":19.675,"t":"2026-09-29T18:15:00Z","v":16049,"vw":19.692547},{"c":19.68,"h":19.73,"l":19.67,"n":729,"o":19.72,"t":"2026-09-29T18:30:00Z","v":43463,"vw":19.694412},{"c":19.705,"h":19.705,"l":19.665,"n":757,"o":19.69,"t":"2026-09-29T18:45:00Z","v":49024,"vw":19.68721},{"c":19.69,"h":19.73,"l":19.69,"n":914,"o":19.705,"t":"2026-09-29T19:00:00Z","v":60561,"vw":19.705785},{"c":19.705,"h":19.72,"l":19.655,"n":722,"o":19.68,"t":"2026-09-29T19:15:00Z","v":38552,"vw":19.690857},{"c":19.78,"h":19.78,"l":19.69,"n":941,"o":19.695,"t":"2026-09-29T19:30:00Z","v":61831,"vw":19.736385},{"c":19.78,"h":19.83,"l":19.775,"n":3034,"o":19.79,"t":"2026-09-29T19:45:00Z","v":237277,"vw":19.799558},{"c":19.78,"h":19.81,"l":19.78,"n":32,"o":19.78,"t":"2026-09-29T20:00:00Z","v":678263,"vw":19.780104},{"c":19.75,"h":19.96,"l":19.75,"n":774,"o":19.86,"t":"2026-09-30T13:30:00Z","v":59950,"vw":19.813201},{"c":19.8,"h":19.87,"l":19.7601,"n":378,"o":19.79,"t":"2026-09-30T13:45:00Z","v":28702,"vw":19.812066},{"c":19.705,"h":19.79,"l":19.685,"n":656,"o":19.79,"t":"2026-09-30T14:00:00Z","v":67225,"vw":19.734234},{"c":19.745,"h":19.76,"l":19.7001,"n":655,"o":19.71,"t":"2026-09-30T14:15:00Z","v":43442,"vw":19.732609},{"c":19.785,"h":19.82,"l":19.73,"n":706,"o":19.745,"t":"2026-09-30T14:30:00Z","v":49458,"vw":19.79255},{"c":19.79,"h":19.855,"l":19.785,"n":705,"o":19.795,"t":"2026-09-30T14:45:00Z","v":58849,"vw":19.803567},{"c":19.775,"h":19.8,"l":19.735,"n":674,"o":19.8,"t":"2026-09-30T15:00:00Z","v":38741,"vw":19.762301},{"c":19.79,"h":19.79,"l":19.76,"n":429,"o":19.78,"t":"2026-09-30T15:15:00Z","v":22084,"vw":19.773868},{"c":19.7,"h":19.79,"l":19.7,"n":561,"o":19.79,"t":"2026-09-30T15:30:00Z","v":34082,"vw":19.752123},{"c":19.725,"h":19.735,"l":19.705,"n":495,"o":19.71,"t":"2026-09-30T15:45:00Z","v":23150,"vw":19.720732},{"c":19.75,"h":19.75,"l":19.715,"n":492,"o":19.725,"t":"2026-09-30T16:00:00Z","v":24845,"vw":19.733761},{"c":19.78,"h":19.78,"l":19.725,"n":521,"o":19.75,"t":"2026-09-30T16:15:00Z","v":95217,"vw":19.736859},{"c":19.765,"h":19.785,"l":19.755,"n":384,"o":19.775,"t":"2026-09-30T16:30:00Z","v":20439,"vw":19.769831},{"c":19.78,"h":19.79,"l":19.745,"n":420,"o":19.765,"t":"2026-09-30T16:45:00Z","v":22116,"vw":19.764087},{"c":19.77,"h":19.785,"l":19.745,"n":522,"o":19.78,"t":"2026-09-30T17:00:00Z","v":35191,"vw":19.764157},{"c":19.785,"h":19.79,"l":19.745,"n":485,"o":19.755,"t":"2026-09-30T17:15:00Z","v":24460,"vw":19.773429},{"c":19.705,"h":19.785,"l":19.705,"n":469,"o":19.785,"t":"2026-09-30T17:30:00Z","v":30119,"vw":19.733117},{"c":19.705,"h":19.725,"l":19.695,"n":676,"o":19.705,"t":"2026-09-30T17:45:00Z","v":45466,"vw":19.704752},{"c":19.77,"h":19.77,"l":19.71,"n":656,"o":19.71,"t":"2026-09-30T18:00:00Z","v":38277,"vw":19.746626},{"c":19.75,"h":19.775,"l":19.74,"n":538,"o":19.77,"t":"2026-09-30T18:15:00Z","v":30504,"vw":19.756813},{"c":19.745,"h":19.76,"l":19.71,"n":643,"o":19.76,"t":"2026-09-30T18:30:00Z","v":38818,"vw":19.737818},{"c":19.785,"h":19.785,"l":19.72,"n":618,"o":19.745,"t":"2026-09-30T18:45:00Z","v":39615,"vw":19.744516},{"c":19.77,"h":19.8,"l":19.76,"n":722,"o":19.785,"t":"2026-09-30T19:00:00Z","v":45871,"vw":19.783761},{"c":19.77,"h":19.785,"l":19.745,"n":849,"o":19.765,"t":"2026-09-30T19:15:00Z","v":79946,"vw":19.767943},{"c":19.745,"h":19.775,"l":19.73,"n":1097,"o":19.77,"t":"2026-09-30T19:30:00Z","v":61737,"vw":19.754207},{"c":19.71,"h":19.76,"l":19.705,"n":3648,"o":19.745,"t":"2026-09-30T19:45:00Z","v":302696,"vw":19.726762},{"c":19.72,"h":19.72,"l":19.72,"n":50,"o":19.72,"t":"2026-09-30T20:00:00Z","v":1116179,"vw":19.72},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-30T20:30:00Z","v":250,"vw":19.72},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-01T11:45:00Z","v":814,"vw":19.72},{"c":19.35,"h":19.64,"l":19.33,"n":972,"o":19.58,"t":"2026-10-01T13:30:00Z","v":117051,"vw":19.496115},{"c":19.35,"h":19.39,"l":19.27,"n":468,"o":19.35,"t":"2026-10-01T13:45:00Z","v":32484,"vw":19.33268},{"c":19.33,"h":19.415,"l":19.325,"n":685,"o":19.35,"t":"2026-10-01T14:00:00Z","v":42333,"vw":19.362675},{"c":19.185,"h":19.355,"l":19.181,"n":832,"o":19.34,"t":"2026-10-01T14:15:00Z","v":63005,"vw":19.253638},{"c":19.22,"h":19.24,"l":19.145,"n":979,"o":19.185,"t":"2026-10-01T14:30:00Z","v":57790,"vw":19.183563},{"c":19.225,"h":19.255,"l":19.21,"n":826,"o":19.22,"t":"2026-10-01T14:45:00Z","v":60481,"vw":19.233124},{"c":19.245,"h":19.28,"l":19.225,"n":794,"o":19.225,"t":"2026-10-01T15:00:00Z","v":58130,"vw":19.256465},{"c":19.22,"h":19.26,"l":19.215,"n":669,"o":19.25,"t":"2026-10-01T15:15:00Z","v":55675,"vw":19.238713},{"c":19.23,"h":19.265,"l":19.185,"n":584,"o":19.22,"t":"2026-10-01T15:30:00Z","v":39450,"vw":19.22156},{"c":19.235,"h":19.265,"l":19.215,"n":637,"o":19.235,"t":"2026-10-01T15:45:00Z","v":57806,"vw":19.236564},{"c":19.2,"h":19.235,"l":19.195,"n":656,"o":19.23,"t":"2026-10-01T16:00:00Z","v":48440,"vw":19.209463},{"c":19.17,"h":19.23,"l":19.165,"n":540,"o":19.2,"t":"2026-10-01T16:15:00Z","v":30382,"vw":19.193186},{"c":19.18,"h":19.21,"l":19.165,"n":639,"o":19.175,"t":"2026-10-01T16:30:00Z","v":46505,"vw":19.191398},{"c":19.208,"h":19.215,"l":19.185,"n":472,"o":19.19,"t":"2026-10-01T16:45:00Z","v":30353,"vw":19.200396},{"c":19.225,"h":19.245,"l":19.195,"n":609,"o":19.205,"t":"2026-10-01T17:00:00Z","v":41381,"vw":19.21989},{"c":19.22,"h":19.25,"l":19.21,"n":594,"o":19.225,"t":"2026-10-01T17:15:00Z","v":34036,"vw":19.228442},{"c":19.22,"h":19.255,"l":19.2,"n":653,"o":19.225,"t":"2026-10-01T17:30:00Z","v":34775,"vw":19.233286},{"c":19.21,"h":19.255,"l":19.195,"n":605,"o":19.22,"t":"2026-10-01T17:45:00Z","v":37828,"vw":19.21614},{"c":19.215,"h":19.23,"l":19.195,"n":592,"o":19.2,"t":"2026-10-01T18:00:00Z","v":25567,"vw":19.21513},{"c":19.21,"h":19.23,"l":19.155,"n":806,"o":19.215,"t":"2026-10-01T18:15:00Z","v":44569,"vw":19.186322},{"c":19.185,"h":19.22,"l":19.175,"n":562,"o":19.21,"t":"2026-10-01T18:30:00Z","v":26954,"vw":19.199549},{"c":19.175,"h":19.19,"l":19.165,"n":1071,"o":19.18,"t":"2026-10-01T18:45:00Z","v":79012,"vw":19.177929},{"c":19.185,"h":19.2,"l":19.17,"n":642,"o":19.18,"t":"2026-10-01T19:00:00Z","v":32101,"vw":19.182406},{"c":19.255,"h":19.255,"l":19.19,"n":1061,"o":19.19,"t":"2026-10-01T19:15:00Z","v":81699,"vw":19.228339},{"c":19.205,"h":19.26,"l":19.185,"n":1125,"o":19.255,"t":"2026-10-01T19:30:00Z","v":70539,"vw":19.220495},{"c":19.2,"h":19.245,"l":19.15,"n":3985,"o":19.2,"t":"2026-10-01T19:45:00Z","v":385916,"vw":19.209876},{"c":19.2,"h":19.32,"l":19.2,"n":43,"o":19.2,"t":"2026-10-01T20:00:00Z","v":1163015,"vw":19.200042},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-02T13:15:00Z","v":100,"vw":19.25},{"c":19.35,"h":19.4,"l":19.12,"n":650,"o":19.27,"t":"2026-10-02T13:30:00Z","v":76613,"vw":19.28125},{"c":19.33,"h":19.39,"l":19.27,"n":533,"o":19.35,"t":"2026-10-02T13:45:00Z","v":43948,"vw":19.320878},{"c":19.31,"h":19.395,"l":19.275,"n":1332,"o":19.325,"t":"2026-10-02T14:00:00Z","v":147115,"vw":19.329222},{"c":19.395,"h":19.395,"l":19.28,"n":1173,"o":19.32,"t":"2026-10-02T14:15:00Z","v":103222,"vw":19.335475},{"c":19.41,"h":19.415,"l":19.36,"n":1035,"o":19.395,"t":"2026-10-02T14:30:00Z","v":64746,"vw":19.393765},{"c":19.32,"h":19.42,"l":19.31,"n":1060,"o":19.4,"t":"2026-10-02T14:45:00Z","v":86859,"vw":19.380629},{"c":19.315,"h":19.335,"l":19.24,"n":798,"o":19.325,"t":"2026-10-02T15:00:00Z","v":42517,"vw":19.276242},{"c":19.235,"h":19.32,"l":19.22,"n":802,"o":19.31,"t":"2026-10-02T15:15:00Z","v":40818,"vw":19.28101},{"c":19.17,"h":19.25,"l":19.17,"n":749,"o":19.235,"t":"2026-10-02T15:30:00Z","v":31886,"vw":19.213955},{"c":19.11,"h":19.185,"l":19.095,"n":812,"o":19.17,"t":"2026-10-02T15:45:00Z","v":43038,"vw":19.134965},{"c":19.13,"h":19.14,"l":19.095,"n":695,"o":19.115,"t":"2026-10-02T16:00:00Z","v":32956,"vw":19.115219},{"c":19.105,"h":19.165,"l":19.1,"n":647,"o":19.14,"t":"2026-10-02T16:15:00Z","v":32043,"vw":19.13555},{"c":19.135,"h":19.135,"l":19.1,"n":641,"o":19.105,"t":"2026-10-02T16:30:00Z","v":39101,"vw":19.116441},{"c":19.175,"h":19.175,"l":19.11,"n":522,"o":19.135,"t":"2026-10-02T16:45:00Z","v":24378,"vw":19.135248},{"c":19.215,"h":19.23,"l":19.16,"n":669,"o":19.175,"t":"2026-10-02T17:00:00Z","v":38014,"vw":19.194869},{"c":19.175,"h":19.225,"l":19.155,"n":906,"o":19.21,"t":"2026-10-02T17:15:00Z","v":77749,"vw":19.194266},{"c":19.235,"h":19.27,"l":19.175,"n":1432,"o":19.175,"t":"2026-10-02T17:30:00Z","v":171188,"vw":19.221604},{"c":19.215,"h":19.24,"l":19.18,"n":968,"o":19.235,"t":"2026-10-02T17:45:00Z","v":71156,"vw":19.209792},{"c":19.205,"h":19.235,"l":19.2,"n":756,"o":19.215,"t":"2026-10-02T18:00:00Z","v":51993,"vw":19.217019},{"c":19.185,"h":19.205,"l":19.16,"n":876,"o":19.2,"t":"2026-10-02T18:15:00Z","v":50532,"vw":19.180859},{"c":19.175,"h":19.185,"l":19.15,"n":747,"o":19.185,"t":"2026-10-02T18:30:00Z","v":45768,"vw":19.164142},{"c":19.155,"h":19.185,"l":19.14,"n":967,"o":19.17,"t":"2026-10-02T18:45:00Z","v":63097,"vw":19.16679},{"c":19.115,"h":19.155,"l":19.11,"n":762,"o":19.155,"t":"2026-10-02T19:00:00Z","v":50051,"vw":19.134237},{"c":19.115,"h":19.135,"l":19.105,"n":1136,"o":19.115,"t":"2026-10-02T19:15:00Z","v":110489,"vw":19.118977},{"c":19.02,"h":19.115,"l":19.01,"n":1341,"o":19.115,"t":"2026-10-02T19:30:00Z","v":109143,"vw":19.058912},{"c":19.155,"h":19.17,"l":19.025,"n":4829,"o":19.025,"t":"2026-10-02T19:45:00Z","v":451008,"vw":19.102147},{"c":19.13,"h":19.18,"l":19.12,"n":56,"o":19.16,"t":"2026-10-02T20:00:00Z","v":787212,"vw":19.160006},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-05T09:45:00Z","v":119,"vw":19.13},{"c":19.01,"h":19.01,"l":19.01,"n":10,"o":19.01,"t":"2026-10-05T13:15:00Z","v":262,"vw":19.01},{"c":19.165,"h":19.27,"l":19.03,"n":626,"o":19.07,"t":"2026-10-05T13:30:00Z","v":79449,"vw":19.10129},{"c":19.11,"h":19.22,"l":19.08,"n":412,"o":19.18,"t":"2026-10-05T13:45:00Z","v":47277,"vw":19.134819},{"c":19.225,"h":19.235,"l":19.09,"n":856,"o":19.11,"t":"2026-10-05T14:00:00Z","v":64196,"vw":19.140323},{"c":19.275,"h":19.28,"l":19.22,"n":763,"o":19.225,"t":"2026-10-05T14:15:00Z","v":50898,"vw":19.257402},{"c":19.355,"h":19.365,"l":19.25,"n":1054,"o":19.28,"t":"2026-10-05T14:30:00Z","v":69684,"vw":19.318497},{"c":19.275,"h":19.36,"l":19.245,"n":1040,"o":19.35,"t":"2026-10-05T14:45:00Z","v":58349,"vw":19.291945},{"c":19.155,"h":19.275,"l":19.14,"n":1198,"o":19.275,"t":"2026-10-05T15:00:00Z","v":81674,"vw":19.204675},{"c":19.17,"h":19.18,"l":19.115,"n":652,"o":19.145,"t":"2026-10-05T15:15:00Z","v":45476,"vw":19.154408},{"c":19.225,"h":19.235,"l":19.155,"n":599,"o":19.165,"t":"2026-10-05T15:30:00Z","v":40968,"vw":19.186604},{"c":19.215,"h":19.225,"l":19.1801,"n":675,"o":19.2207,"t":"2026-10-05T15:45:00Z","v":45029,"vw":19.205087},{"c":19.255,"h":19.255,"l":19.195,"n":711,"o":19.21,"t":"2026-10-05T16:00:00Z","v":52365,"vw":19.211005},{"c":19.245,"h":19.255,"l":19.2238,"n":643,"o":19.255,"t":"2026-10-05T16:15:00Z","v":39940,"vw":19.23788},{"c":19.28,"h":19.28,"l":19.23,"n":518,"o":19.245,"t":"2026-10-05T16:30:00Z","v":23913,"vw":19.246764},{"c":19.245,"h":19.29,"l":19.225,"n":840,"o":19.28,"t":"2026-10-05T16:45:00Z","v":52219,"vw":19.266083},{"c":19.195,"h":19.25,"l":19.195,"n":684,"o":19.245,"t":"2026-10-05T17:00:00Z","v":47680,"vw":19.216274},{"c":19.18,"h":19.225,"l":19.18,"n":765,"o":19.2,"t":"2026-10-05T17:15:00Z","v":43072,"vw":19.201958},{"c":19.13,"h":19.18,"l":19.1138,"n":909,"o":19.175,"t":"2026-10-05T17:30:00Z","v":56359,"vw":19.129973},{"c":19.115,"h":19.16,"l":19.1,"n":907,"o":19.13,"t":"2026-10-05T17:45:00Z","v":50223,"vw":19.131922},{"c":19.075,"h":19.14,"l":19.065,"n":862,"o":19.115,"t":"2026-10-05T18:00:00Z","v":49350,"vw":19.100852},{"c":19.08,"h":19.09,"l":19.04,"n":824,"o":19.07,"t":"2026-10-05T18:15:00Z","v":48396,"vw":19.06169},{"c":19.025,"h":19.08,"l":19.015,"n":894,"o":19.08,"t":"2026-10-05T18:30:00Z","v":63095,"vw":19.039999},{"c":18.995,"h":19.04,"l":18.99,"n":1294,"o":19.02,"t":"2026-10-05T18:45:00Z","v":83957,"vw":19.011624},{"c":19.125,"h":19.14,"l":19,"n":1079,"o":19,"t":"2026-10-05T19:00:00Z","v":70295,"vw":19.074351},{"c":19.075,"h":19.125,"l":19.065,"n":1142,"o":19.12,"t":"2026-10-05T19:15:00Z","v":73034,"vw":19.095884},{"c":19.1,"h":19.145,"l":19.065,"n":1506,"o":19.075,"t":"2026-10-05T19:30:00Z","v":108689,"vw":19.11217},{"c":19.08,"h":19.165,"l":19.06,"n":5654,"o":19.1,"t":"2026-10-05T19:45:00Z","v":677394,"vw":19.096276},{"c":19.07,"h":19.08,"l":19.07,"n":55,"o":19.08,"t":"2026-10-05T20:00:00Z","v":1046870,"vw":19.070003},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-05T22:30:00Z","v":100,"vw":19.37},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-06T13:15:00Z","v":100,"vw":19.07},{"c":18.96,"h":19.115,"l":18.9,"n":801,"o":19.04,"t":"2026-10-06T13:30:00Z","v":86307,"vw":18.979778},{"c":19.03,"h":19.04,"l":18.92,"n":632,"o":18.96,"t":"2026-10-06T13:45:00Z","v":49010,"vw":18.965879},{"c":18.98,"h":19.05,"l":18.98,"n":633,"o":19.03,"t":"2026-10-06T14:00:00Z","v":33949,"vw":19.022204},{"c":18.95,"h":19.01,"l":18.9301,"n":612,"o":18.975,"t":"2026-10-06T14:15:00Z","v":31121,"vw":18.98455},{"c":18.95,"h":18.985,"l":18.935,"n":579,"o":18.955,"t":"2026-10-06T14:30:00Z","v":24445,"vw":18.955853},{"c":19.065,"h":19.065,"l":18.965,"n":504,"o":18.965,"t":"2026-10-06T14:45:00Z","v":16955,"vw":19.026684},{"c":19.1,"h":19.115,"l":19.035,"n":997,"o":19.06,"t":"2026-10-06T15:00:00Z","v":64612,"vw":19.072709},{"c":19.125,"h":19.13,"l":19.065,"n":821,"o":19.11,"t":"2026-10-06T15:15:00Z","v":39326,"vw":19.096453},{"c":19.1001,"h":19.12,"l":19.045,"n":1030,"o":19.12,"t":"2026-10-06T15:30:00Z","v":74122,"vw":19.072564},{"c":19.085,"h":19.12,"l":19.085,"n":573,"o":19.11,"t":"2026-10-06T15:45:00Z","v":26685,"vw":19.102308},{"c":19.085,"h":19.11,"l":19.075,"n":646,"o":19.085,"t":"2026-10-06T16:00:00Z","v":26263,"vw":19.085239},{"c":19.055,"h":19.1,"l":19.035,"n":703,"o":19.085,"t":"2026-10-06T16:15:00Z","v":38812,"vw":19.073019},{"c":19.135,"h":19.19,"l":19.05,"n":2198,"o":19.05,"t":"2026-10-06T16:30:00Z","v":239983,"vw":19.142181},{"c":19.1299,"h":19.16,"l":19.11,"n":866,"o":19.14,"t":"2026-10-06T16:45:00Z","v":68809,"vw":19.141219},{"c":19.105,"h":19.14,"l":19.085,"n":627,"o":19.13,"t":"2026-10-06T17:00:00Z","v":67200,"vw":19.115104},{"c":19.0841,"h":19.11,"l":19.075,"n":519,"o":19.095,"t":"2026-10-06T17:15:00Z","v":43183,"vw":19.092703},{"c":19.075,"h":19.09,"l":19.07,"n":523,"o":19.08,"t":"2026-10-06T17:30:00Z","v":26464,"vw":19.079469},{"c":19.085,"h":19.085,"l":19.045,"n":685,"o":19.0799,"t":"2026-10-06T17:45:00Z","v":39525,"vw":19.06194},{"c":19.105,"h":19.11,"l":19.085,"n":592,"o":19.085,"t":"2026-10-06T18:00:00Z","v":53426,"vw":19.101801},{"c":19.085,"h":19.105,"l":19.06,"n":765,"o":19.105,"t":"2026-10-06T18:15:00Z","v":64885,"vw":19.086658},{"c":18.985,"h":19.095,"l":18.965,"n":1003,"o":19.085,"t":"2026-10-06T18:30:00Z","v":123194,"vw":19.029891},{"c":19.015,"h":19.04,"l":18.985,"n":924,"o":18.985,"t":"2026-10-06T18:45:00Z","v":75972,"vw":19.019671},{"c":18.975,"h":19.045,"l":18.965,"n":943,"o":19.015,"t":"2026-10-06T19:00:00Z","v":66888,"vw":19.024868},{"c":18.98,"h":18.98,"l":18.94,"n":1110,"o":18.975,"t":"2026-10-06T19:15:00Z","v":90617,"vw":18.961707},{"c":19.075,"h":19.085,"l":18.965,"n":1757,"o":18.98,"t":"2026-10-06T19:30:00Z","v":160064,"vw":19.027362},{"c":19.12,"h":19.14,"l":19.07,"n":4598,"o":19.08,"t":"2026-10-06T19:45:00Z","v":668326,"vw":19.112004},{"c":19.12,"h":19.14,"l":19.12,"n":46,"o":19.12,"t":"2026-10-06T20:00:00Z","v":497150,"vw":19.120149},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-06T20:15:00Z","v":262,"vw":19.38},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-06T23:45:00Z","v":200,"vw":19.2},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-07T12:30:00Z","v":100,"vw":18.88},{"c":19.145,"h":19.2,"l":19.08,"n":922,"o":19.18,"t":"2026-10-07T13:30:00Z","v":87511,"vw":19.145779},{"c":19.125,"h":19.17,"l":19.1,"n":746,"o":19.15,"t":"2026-10-07T13:45:00Z","v":42825,"vw":19.136744},{"c":19.07,"h":19.13,"l":19.07,"n":594,"o":19.12,"t":"2026-10-07T14:00:00Z","v":41765,"vw":19.095071},{"c":18.9939,"h":19.075,"l":18.975,"n":639,"o":19.075,"t":"2026-10-07T14:15:00Z","v":56037,"vw":19.006068},{"c":18.9925,"h":19.01,"l":18.975,"n":511,"o":18.995,"t":"2026-10-07T14:30:00Z","v":36732,"vw":18.98818},{"c":19.005,"h":19.025,"l":18.985,"n":617,"o":18.995,"t":"2026-10-07T14:45:00Z","v":40733,"vw":19.001033},{"c":18.915,"h":19.01,"l":18.9,"n":607,"o":19.005,"t":"2026-10-07T15:00:00Z","v":39089,"vw":18.935855},{"c":18.9,"h":18.935,"l":18.8811,"n":641,"o":18.915,"t":"2026-10-07T15:15:00Z","v":39610,"vw":18.913356},{"c":18.8999,"h":18.915,"l":18.86,"n":588,"o":18.905,"t":"2026-10-07T15:30:00Z","v":35206,"vw":18.884523},{"c":18.955,"h":18.955,"l":18.875,"n":420,"o":18.89,"t":"2026-10-07T15:45:00Z","v":25252,"vw":18.903315},{"c":18.935,"h":18.95,"l":18.92,"n":351,"o":18.95,"t":"2026-10-07T16:00:00Z","v":19087,"vw":18.936064},{"c":18.95,"h":18.9593,"l":18.93,"n":333,"o":18.935,"t":"2026-10-07T16:15:00Z","v":19555,"vw":18.941072},{"c":18.915,"h":18.94,"l":18.91,"n":272,"o":18.94,"t":"2026-10-07T16:30:00Z","v":15669,"vw":18.927986},{"c":18.915,"h":18.925,"l":18.89,"n":453,"o":18.915,"t":"2026-10-07T16:45:00Z","v":33002,"vw":18.911177},{"c":18.905,"h":18.945,"l":18.895,"n":589,"o":18.91,"t":"2026-10-07T17:00:00Z","v":38961,"vw":18.914834},{"c":18.885,"h":18.915,"l":18.87,"n":451,"o":18.91,"t":"2026-10-07T17:15:00Z","v":29472,"vw":18.895542},{"c":18.805,"h":18.885,"l":18.785,"n":543,"o":18.885,"t":"2026-10-07T17:30:00Z","v":47531,"vw":18.814858},{"c":18.81,"h":18.84,"l":18.79,"n":529,"o":18.805,"t":"2026-10-07T17:45:00Z","v":27964,"vw":18.819046},{"c":18.78,"h":18.82,"l":18.77,"n":444,"o":18.8,"t":"2026-10-07T18:00:00Z","v":23404,"vw":18.799792},{"c":18.815,"h":18.815,"l":18.77,"n":509,"o":18.775,"t":"2026-10-07T18:15:00Z","v":27557,"vw":18.785061},{"c":18.835,"h":18.835,"l":18.8,"n":520,"o":18.815,"t":"2026-10-07T18:30:00Z","v":29347,"vw":18.814901},{"c":18.795,"h":18.83,"l":18.7889,"n":488,"o":18.83,"t":"2026-10-07T18:45:00Z","v":22814,"vw":18.803758},{"c":18.77,"h":18.845,"l":18.77,"n":544,"o":18.8,"t":"2026-10-07T19:00:00Z","v":32760,"vw":18.810512},{"c":18.795,"h":18.795,"l":18.765,"n":734,"o":18.77,"t":"2026-10-07T19:15:00Z","v":48982,"vw":18.77738},{"c":18.835,"h":18.835,"l":18.77,"n":1135,"o":18.795,"t":"2026-10-07T19:30:00Z","v":83815,"vw":18.803288},{"c":18.74,"h":18.84,"l":18.73,"n":2929,"o":18.83,"t":"2026-10-07T19:45:00Z","v":334255,"vw":18.756256},{"c":18.74,"h":18.76,"l":18.74,"n":41,"o":18.74,"t":"2026-10-07T20:00:00Z","v":893604,"vw":18.740097},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-08T11:00:00Z","v":153,"vw":18.7},{"c":18.705,"h":18.8,"l":18.61,"n":457,"o":18.79,"t":"2026-10-08T13:30:00Z","v":39801,"vw":18.679684},{"c":18.68,"h":18.765,"l":18.66,"n":559,"o":18.7,"t":"2026-10-08T13:45:00Z","v":45338,"vw":18.704684},{"c":18.595,"h":18.69,"l":18.58,"n":707,"o":18.69,"t":"2026-10-08T14:00:00Z","v":39628,"vw":18.642649},{"c":18.68,"h":18.685,"l":18.595,"n":602,"o":18.595,"t":"2026-10-08T14:15:00Z","v":35931,"vw":18.646807},{"c":18.665,"h":18.7,"l":18.645,"n":412,"o":18.675,"t":"2026-10-08T14:30:00Z","v":31817,"vw":18.667212},{"c":18.625,"h":18.66,"l":18.61,"n":564,"o":18.66,"t":"2026-10-08T14:45:00Z","v":47477,"vw":18.626472},{"c":18.64,"h":18.665,"l":18.63,"n":428,"o":18.63,"t":"2026-10-08T15:00:00Z","v":35751,"vw":18.64767},{"c":18.62,"h":18.66,"l":18.62,"n":424,"o":18.64,"t":"2026-10-08T15:15:00Z","v":31540,"vw":18.647275},{"c":18.635,"h":18.635,"l":18.6,"n":389,"o":18.615,"t":"2026-10-08T15:30:00Z","v":25432,"vw":18.616795},{"c":18.635,"h":18.645,"l":18.59,"n":497,"o":18.635,"t":"2026-10-08T15:45:00Z","v":34467,"vw":18.614025},{"c":18.66,"h":18.685,"l":18.625,"n":430,"o":18.64,"t":"2026-10-08T16:00:00Z","v":37589,"vw":18.662091},{"c":18.645,"h":18.681,"l":18.63,"n":601,"o":18.655,"t":"2026-10-08T16:15:00Z","v":53477,"vw":18.660455},{"c":18.635,"h":18.665,"l":18.63,"n":328,"o":18.65,"t":"2026-10-08T16:30:00Z","v":24530,"vw":18.643549},{"c":18.755,"h":18.78,"l":18.63,"n":577,"o":18.63,"t":"2026-10-08T16:45:00Z","v":52896,"vw":18.710478},{"c":18.805,"h":18.8399,"l":18.735,"n":623,"o":18.755,"t":"2026-10-08T17:00:00Z","v":83747,"vw":18.774532},{"c":18.8495,"h":18.85,"l":18.7925,"n":596,"o":18.805,"t":"2026-10-08T17:15:00Z","v":43833,"vw":18.819206},{"c":18.9201,"h":18.9201,"l":18.8312,"n":613,"o":18.845,"t":"2026-10-08T17:30:00Z","v":49938,"vw":18.866202},{"c":18.965,"h":18.985,"l":18.895,"n":583,"o":18.92,"t":"2026-10-08T17:45:00Z","v":47811,"vw":18.941076},{"c":18.985,"h":19,"l":18.945,"n":625,"o":18.97,"t":"2026-10-08T18:00:00Z","v":38868,"vw":18.973852},{"c":18.925,"h":19,"l":18.925,"n":518,"o":18.985,"t":"2026-10-08T18:15:00Z","v":35317,"vw":18.956496},{"c":18.885,"h":18.92,"l":18.88,"n":568,"o":18.92,"t":"2026-10-08T18:30:00Z","v":37751,"vw":18.901492},{"c":18.875,"h":18.915,"l":18.87,"n":657,"o":18.885,"t":"2026-10-08T18:45:00Z","v":47557,"vw":18.892973},{"c":18.905,"h":18.93,"l":18.87,"n":706,"o":18.875,"t":"2026-10-08T19:00:00Z","v":59562,"vw":18.899913},{"c":18.885,"h":18.92,"l":18.88,"n":631,"o":18.905,"t":"2026-10-08T19:15:00Z","v":45819,"vw":18.899259},{"c":18.8811,"h":18.895,"l":18.86,"n":1053,"o":18.89,"t":"2026-10-08T19:30:00Z","v":87163,"vw":18.879051},{"c":18.84,"h":18.915,"l":18.835,"n":3584,"o":18.885,"t":"2026-10-08T19:45:00Z","v":381765,"vw":18.869482},{"c":18.84,"h":18.84,"l":18.84,"n":44,"o":18.84,"t":"2026-10-08T20:00:00Z","v":332660,"vw":18.84},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-09T13:15:00Z","v":155,"vw":18.86},{"c":18.97,"h":19,"l":18.87,"n":293,"o":18.87,"t":"2026-10-09T13:30:00Z","v":24085,"vw":18.929297},{"c":18.955,"h":19.015,"l":18.95,"n":471,"o":18.97,"t":"2026-10-09T13:45:00Z","v":25665,"vw":18.987457},{"c":18.935,"h":18.96,"l":18.905,"n":474,"o":18.95,"t":"2026-10-09T14:00:00Z","v":31592,"vw":18.934381},{"c":18.925,"h":18.97,"l":18.905,"n":619,"o":18.935,"t":"2026-10-09T14:15:00Z","v":57956,"vw":18.940436},{"c":18.875,"h":18.925,"l":18.855,"n":501,"o":18.925,"t":"2026-10-09T14:30:00Z","v":38215,"vw":18.883268},{"c":18.885,"h":18.92,"l":18.875,"n":471,"o":18.88,"t":"2026-10-09T14:45:00Z","v":56184,"vw":18.901094},{"c":18.905,"h":18.915,"l":18.87,"n":388,"o":18.88,"t":"2026-10-09T15:00:00Z","v":27372,"vw":18.889219},{"c":18.915,"h":18.915,"l":18.88,"n":352,"o":18.905,"t":"2026-10-09T15:15:00Z","v":21602,"vw":18.895458},{"c":18.9276,"h":18.93,"l":18.89,"n":381,"o":18.91,"t":"2026-10-09T15:30:00Z","v":24527,"vw":18.90561},{"c":18.915,"h":18.93,"l":18.895,"n":293,"o":18.93,"t":"2026-10-09T15:45:00Z","v":14494,"vw":18.910725},{"c":18.9044,"h":18.915,"l":18.875,"n":293,"o":18.915,"t":"2026-10-09T16:00:00Z","v":19414,"vw":18.89306},{"c":18.91,"h":18.915,"l":18.89,"n":454,"o":18.905,"t":"2026-10-09T16:15:00Z","v":45551,"vw":18.901566},{"c":18.915,"h":18.945,"l":18.91,"n":352,"o":18.91,"t":"2026-10-09T16:30:00Z","v":24089,"vw":18.928065},{"c":18.94,"h":18.94,"l":18.905,"n":416,"o":18.92,"t":"2026-10-09T16:45:00Z","v":29732,"vw":18.923174},{"c":18.965,"h":18.98,"l":18.93,"n":351,"o":18.93,"t":"2026-10-09T17:00:00Z","v":21833,"vw":18.959534},{"c":18.935,"h":18.98,"l":18.935,"n":440,"o":18.965,"t":"2026-10-09T17:15:00Z","v":35784,"vw":18.957139},{"c":18.945,"h":18.9511,"l":18.935,"n":333,"o":18.935,"t":"2026-10-09T17:30:00Z","v":21107,"vw":18.944172},{"c":18.945,"h":18.96,"l":18.94,"n":324,"o":18.94,"t":"2026-10-09T17:45:00Z","v":20524,"vw":18.947613},{"c":18.935,"h":18.959,"l":18.93,"n":359,"o":18.945,"t":"2026-10-09T18:00:00Z","v":25131,"vw":18.942636},{"c":18.975,"h":18.975,"l":18.935,"n":309,"o":18.94,"t":"2026-10-09T18:15:00Z","v":20744,"vw":18.956587},{"c":19.01,"h":19.025,"l":18.965,"n":451,"o":18.97,"t":"2026-10-09T18:30:00Z","v":40839,"vw":18.995142},{"c":19.05,"h":19.05,"l":19.01,"n":504,"o":19.015,"t":"2026-10-09T18:45:00Z","v":33028,"vw":19.028454},{"c":19.045,"h":19.06,"l":19.035,"n":413,"o":19.045,"t":"2026-10-09T19:00:00Z","v":23054,"vw":19.045785},{"c":19.03,"h":19.055,"l":19.025,"n":534,"o":19.05,"t":"2026-10-09T19:15:00Z","v":42406,"vw":19.037856},{"c":19.065,"h":19.085,"l":19.03,"n":816,"o":19.035,"t":"2026-10-09T19:30:00Z","v":72653,"vw":19.063208},{"c":18.97,"h":19.065,"l":18.96,"n":2581,"o":19.06,"t":"2026-10-09T19:45:00Z","v":258046,"vw":18.989635},{"c":18.96,"h":18.99,"l":18.96,"n":52,"o":18.96,"t":"2026-10-09T20:00:00Z","v":326841,"vw":18.960355},{"c":18.8974,"h":18.8974,"l":18.8974,"n":1,"o":18.8974,"t":"2026-10-12T11:15:00Z","v":100,"vw":18.8974},{"c":18.94,"h":18.96,"l":18.86,"n":293,"o":18.93,"t":"2026-10-12T13:30:00Z","v":28940,"vw":18.92961},{"c":18.995,"h":19.01,"l":18.91,"n":336,"o":18.91,"t":"2026-10-12T13:45:00Z","v":20167,"vw":18.961275},{"c":19.035,"h":19.045,"l":18.92,"n":652,"o":19.005,"t":"2026-10-12T14:00:00Z","v":34202,"vw":18.977089},{"c":19.055,"h":19.055,"l":18.995,"n":680,"o":19.035,"t":"2026-10-12T14:15:00Z","v":37523,"vw":19.030815},{"c":19.1,"h":19.12,"l":19.05,"n":594,"o":19.055,"t":"2026-10-12T14:30:00Z","v":47518,"vw":19.082174},{"c":19.15,"h":19.17,"l":19.095,"n":487,"o":19.1,"t":"2026-10-12T14:45:00Z","v":28097,"vw":19.128407},{"c":19.14,"h":19.18,"l":19.135,"n":517,"o":19.15,"t":"2026-10-12T15:00:00Z","v":32746,"vw":19.156621},{"c":19.055,"h":19.135,"l":19.045,"n":473,"o":19.135,"t":"2026-10-12T15:15:00Z","v":32292,"vw":19.0986},{"c":19.1499,"h":19.155,"l":19.055,"n":484,"o":19.055,"t":"2026-10-12T15:30:00Z","v":48053,"vw":19.095309},{"c":19.16,"h":19.175,"l":19.135,"n":558,"o":19.145,"t":"2026-10-12T15:45:00Z","v":28017,"vw":19.156981},{"c":19.13,"h":19.17,"l":19.13,"n":557,"o":19.1651,"t":"2026-10-12T16:00:00Z","v":50523,"vw":19.158954},{"c":19.1389,"h":19.15,"l":19.12,"n":457,"o":19.125,"t":"2026-10-12T16:15:00Z","v":20952,"vw":19.139112},{"c":19.13,"h":19.15,"l":19.125,"n":410,"o":19.14,"t":"2026-10-12T16:30:00Z","v":19413,"vw":19.133361},{"c":19.145,"h":19.155,"l":19.135,"n":447,"o":19.14,"t":"2026-10-12T16:45:00Z","v":36864,"vw":19.144431},{"c":19.165,"h":19.165,"l":19.145,"n":397,"o":19.145,"t":"2026-10-12T17:00:00Z","v":30133,"vw":19.148893},{"c":19.15,"h":19.17,"l":19.135,"n":479,"o":19.165,"t":"2026-10-12T17:15:00Z","v":27897,"vw":19.149733},{"c":19.155,"h":19.16,"l":19.135,"n":440,"o":19.145,"t":"2026-10-12T17:30:00Z","v":32586,"vw":19.148384},{"c":19.135,"h":19.1596,"l":19.12,"n":497,"o":19.1596,"t":"2026-10-12T17:45:00Z","v":52000,"vw":19.135574},{"c":19.15,"h":19.155,"l":19.12,"n":422,"o":19.135,"t":"2026-10-12T18:00:00Z","v":25597,"vw":19.132773},{"c":19.12,"h":19.155,"l":19.1101,"n":454,"o":19.145,"t":"2026-10-12T18:15:00Z","v":19362,"vw":19.131148},{"c":19.115,"h":19.14,"l":19.11,"n":520,"o":19.12,"t":"2026-10-12T18:30:00Z","v":29465,"vw":19.121628},{"c":19.14,"h":19.14,"l":19.11,"n":527,"o":19.115,"t":"2026-10-12T18:45:00Z","v":28073,"vw":19.123025},{"c":19.18,"h":19.19,"l":19.14,"n":705,"o":19.14,"t":"2026-10-12T19:00:00Z","v":84503,"vw":19.17194},{"c":19.175,"h":19.205,"l":19.17,"n":749,"o":19.18,"t":"2026-10-12T19:15:00Z","v":61759,"vw":19.18422},{"c":19.165,"h":19.19,"l":19.16,"n":847,"o":19.18,"t":"2026-10-12T19:30:00Z","v":50479,"vw":19.177994},{"c":19.2,"h":19.229,"l":19.165,"n":3107,"o":19.165,"t":"2026-10-12T19:45:00Z","v":277372,"vw":19.203507},{"c":19.2,"h":19.2,"l":19.2,"n":44,"o":19.2,"t":"2026-10-12T20:00:00Z","v":823307,"vw":19.2},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-13T08:00:00Z","v":204,"vw":19.08},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-13T13:15:00Z","v":201,"vw":19.37},{"c":19.23,"h":19.53,"l":19.23,"n":334,"o":19.53,"t":"2026-10-13T13:30:00Z","v":50041,"vw":19.354626},{"c":19.115,"h":19.26,"l":19.115,"n":284,"o":19.26,"t":"2026-10-13T13:45:00Z","v":17918,"vw":19.19301},{"c":19.2,"h":19.205,"l":19.08,"n":631,"o":19.105,"t":"2026-10-13T14:00:00Z","v":40840,"vw":19.131936},{"c":19.155,"h":19.21,"l":19.155,"n":359,"o":19.195,"t":"2026-10-13T14:15:00Z","v":17358,"vw":19.184834},{"c":19.225,"h":19.235,"l":19.18,"n":384,"o":19.18,"t":"2026-10-13T14:30:00Z","v":20248,"vw":19.215278},{"c":19.19,"h":19.24,"l":19.18,"n":351,"o":19.23,"t":"2026-10-13T14:45:00Z","v":22226,"vw":19.215578},{"c":19.205,"h":19.215,"l":19.17,"n":300,"o":19.185,"t":"2026-10-13T15:00:00Z","v":15426,"vw":19.187079},{"c":19.18,"h":19.235,"l":19.18,"n":386,"o":19.2,"t":"2026-10-13T15:15:00Z","v":19835,"vw":19.205394},{"c":19.185,"h":19.205,"l":19.17,"n":308,"o":19.17,"t":"2026-10-13T15:30:00Z","v":14669,"vw":19.189544},{"c":19.17,"h":19.195,"l":19.165,"n":402,"o":19.185,"t":"2026-10-13T15:45:00Z","v":19352,"vw":19.183159},{"c":19.185,"h":19.195,"l":19.155,"n":376,"o":19.1699,"t":"2026-10-13T16:00:00Z","v":24399,"vw":19.168096},{"c":19.21,"h":19.215,"l":19.1801,"n":267,"o":19.19,"t":"2026-10-13T16:15:00Z","v":17288,"vw":19.197377},{"c":19.23,"h":19.236,"l":19.195,"n":290,"o":19.205,"t":"2026-10-13T16:30:00Z","v":19372,"vw":19.215541},{"c":19.24,"h":19.25,"l":19.22,"n":309,"o":19.225,"t":"2026-10-13T16:45:00Z","v":16432,"vw":19.232018},{"c":19.255,"h":19.26,"l":19.23,"n":377,"o":19.235,"t":"2026-10-13T17:00:00Z","v":23254,"vw":19.244479},{"c":19.305,"h":19.31,"l":19.26,"n":388,"o":19.26,"t":"2026-10-13T17:15:00Z","v":26073,"vw":19.285058},{"c":19.295,"h":19.32,"l":19.295,"n":359,"o":19.305,"t":"2026-10-13T17:30:00Z","v":26939,"vw":19.308552},{"c":19.265,"h":19.3,"l":19.265,"n":339,"o":19.295,"t":"2026-10-13T17:45:00Z","v":18580,"vw":19.278923},{"c":19.28,"h":19.3,"l":19.265,"n":578,"o":19.265,"t":"2026-10-13T18:00:00Z","v":39433,"vw":19.275619},{"c":19.275,"h":19.28,"l":19.245,"n":444,"o":19.28,"t":"2026-10-13T18:15:00Z","v":31374,"vw":19.258821},{"c":19.265,"h":19.28,"l":19.25,"n":334,"o":19.275,"t":"2026-10-13T18:30:00Z","v":24540,"vw":19.265999},{"c":19.255,"h":19.2689,"l":19.25,"n":401,"o":19.265,"t":"2026-10-13T18:45:00Z","v":27522,"vw":19.257931},{"c":19.295,"h":19.295,"l":19.255,"n":434,"o":19.26,"t":"2026-10-13T19:00:00Z","v":28876,"vw":19.266775},{"c":19.2989,"h":19.305,"l":19.275,"n":734,"o":19.295,"t":"2026-10-13T19:15:00Z","v":53297,"vw":19.291022},{"c":19.265,"h":19.31,"l":19.265,"n":1002,"o":19.305,"t":"2026-10-13T19:30:00Z","v":72864,"vw":19.288143},{"c":19.31,"h":19.32,"l":19.245,"n":2660,"o":19.265,"t":"2026-10-13T19:45:00Z","v":223904,"vw":19.284466},{"c":19.31,"h":19.52,"l":19.31,"n":41,"o":19.31,"t":"2026-10-13T20:00:00Z","v":1765330,"vw":19.310173},{"c":19.2051,"h":19.37,"l":19.2051,"n":420,"o":19.23,"t":"2026-10-14T13:30:00Z","v":30287,"vw":19.280038},{"c":19.11,"h":19.2,"l":19.105,"n":596,"o":19.2,"t":"2026-10-14T13:45:00Z","v":41981,"vw":19.15004},{"c":19.155,"h":19.19,"l":19.095,"n":651,"o":19.11,"t":"2026-10-14T14:00:00Z","v":37749,"vw":19.13375},{"c":19.15,"h":19.165,"l":19.125,"n":592,"o":19.155,"t":"2026-10-14T14:15:00Z","v":30930,"vw":19.150884},{"c":19.165,"h":19.17,"l":19.12,"n":631,"o":19.15,"t":"2026-10-14T14:30:00Z","v":41142,"vw":19.144858},{"c":19.135,"h":19.18,"l":19.13,"n":710,"o":19.17,"t":"2026-10-14T14:45:00Z","v":59734,"vw":19.140997},{"c":19.22,"h":19.23,"l":19.125,"n":455,"o":19.125,"t":"2026-10-14T15:00:00Z","v":30143,"vw":19.167747},{"c":19.23,"h":19.275,"l":19.215,"n":488,"o":19.2202,"t":"2026-10-14T15:15:00Z","v":31879,"vw":19.251751},{"c":19.21,"h":19.26,"l":19.205,"n":534,"o":19.24,"t":"2026-10-14T15:30:00Z","v":29837,"vw":19.227618},{"c":19.18,"h":19.205,"l":19.165,"n":512,"o":19.205,"t":"2026-10-14T15:45:00Z","v":30397,"vw":19.17738},{"c":19.22,"h":19.2208,"l":19.175,"n":462,"o":19.185,"t":"2026-10-14T16:00:00Z","v":26621,"vw":19.194397},{"c":19.265,"h":19.275,"l":19.205,"n":467,"o":19.215,"t":"2026-10-14T16:15:00Z","v":26051,"vw":19.241554},{"c":19.265,"h":19.29,"l":19.25,"n":353,"o":19.26,"t":"2026-10-14T16:30:00Z","v":22920,"vw":19.275663},{"c":19.23,"h":19.265,"l":19.195,"n":604,"o":19.265,"t":"2026-10-14T16:45:00Z","v":40014,"vw":19.224709},{"c":19.25,"h":19.255,"l":19.2201,"n":347,"o":19.225,"t":"2026-10-14T17:00:00Z","v":20895,"vw":19.23723},{"c":19.25,"h":19.265,"l":19.225,"n":444,"o":19.245,"t":"2026-10-14T17:15:00Z","v":27239,"vw":19.246407},{"c":19.245,"h":19.27,"l":19.23,"n":484,"o":19.245,"t":"2026-10-14T17:30:00Z","v":33634,"vw":19.249384},{"c":19.26,"h":19.26,"l":19.235,"n":420,"o":19.245,"t":"2026-10-14T17:45:00Z","v":22476,"vw":19.243},{"c":19.265,"h":19.28,"l":19.2593,"n":410,"o":19.26,"t":"2026-10-14T18:00:00Z","v":26498,"vw":19.267799},{"c":19.255,"h":19.285,"l":19.255,"n":431,"o":19.27,"t":"2026-10-14T18:15:00Z","v":23013,"vw":19.269077},{"c":19.245,"h":19.26,"l":19.23,"n":554,"o":19.255,"t":"2026-10-14T18:30:00Z","v":32290,"vw":19.248021},{"c":19.245,"h":19.2799,"l":19.245,"n":528,"o":19.245,"t":"2026-10-14T18:45:00Z","v":44379,"vw":19.258842},{"c":19.2588,"h":19.265,"l":19.235,"n":559,"o":19.24,"t":"2026-10-14T19:00:00Z","v":44620,"vw":19.251967},{"c":19.225,"h":19.2601,"l":19.2,"n":819,"o":19.255,"t":"2026-10-14T19:15:00Z","v":43560,"vw":19.240193},{"c":19.105,"h":19.23,"l":19.09,"n":1048,"o":19.23,"t":"2026-10-14T19:30:00Z","v":78802,"vw":19.155787},{"c":19.16,"h":19.17,"l":19.1,"n":3558,"o":19.1,"t":"2026-10-14T19:45:00Z","v":358511,"vw":19.138344},{"c":19.17,"h":19.18,"l":19.17,"n":124,"o":19.17,"t":"2026-10-14T20:00:00Z","v":968917,"vw":19.170038},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-15T12:30:00Z","v":249,"vw":19.3},{"c":19.61,"h":19.61,"l":19.55,"n":6,"o":19.55,"t":"2026-10-15T13:15:00Z","v":900,"vw":19.586655},{"c":19.55,"h":19.62,"l":19.45,"n":553,"o":19.61,"t":"2026-10-15T13:30:00Z","v":53802,"vw":19.581087},{"c":19.63,"h":19.66,"l":19.56,"n":582,"o":19.56,"t":"2026-10-15T13:45:00Z","v":47637,"vw":19.599664},{"c":19.57,"h":19.61,"l":19.5,"n":1038,"o":19.61,"t":"2026-10-15T14:00:00Z","v":62585,"vw":19.551927},{"c":19.63,"h":19.64,"l":19.565,"n":496,"o":19.565,"t":"2026-10-15T14:15:00Z","v":24729,"vw":19.609235},{"c":19.605,"h":19.67,"l":19.6007,"n":820,"o":19.64,"t":"2026-10-15T14:30:00Z","v":53178,"vw":19.647829},{"c":19.54,"h":19.605,"l":19.52,"n":515,"o":19.605,"t":"2026-10-15T14:45:00Z","v":29246,"vw":19.554837},{"c":19.485,"h":19.55,"l":19.485,"n":455,"o":19.54,"t":"2026-10-15T15:00:00Z","v":23457,"vw":19.515049},{"c":19.4,"h":19.49,"l":19.385,"n":572,"o":19.49,"t":"2026-10-15T15:15:00Z","v":31072,"vw":19.428005},{"c":19.39,"h":19.42,"l":19.355,"n":697,"o":19.405,"t":"2026-10-15T15:30:00Z","v":45312,"vw":19.387388},{"c":19.405,"h":19.43,"l":19.39,"n":476,"o":19.4025,"t":"2026-10-15T15:45:00Z","v":26376,"vw":19.406884},{"c":19.38,"h":19.435,"l":19.36,"n":612,"o":19.405,"t":"2026-10-15T16:00:00Z","v":34770,"vw":19.404172},{"c":19.4001,"h":19.415,"l":19.37,"n":422,"o":19.39,"t":"2026-10-15T16:15:00Z","v":23738,"vw":19.391613},{"c":19.505,"h":19.505,"l":19.395,"n":415,"o":19.4,"t":"2026-10-15T16:30:00Z","v":24235,"vw":19.460156},{"c":19.48,"h":19.506,"l":19.4401,"n":1266,"o":19.505,"t":"2026-10-15T16:45:00Z","v":172841,"vw":19.462279},{"c":19.475,"h":19.51,"l":19.45,"n":508,"o":19.485,"t":"2026-10-15T17:00:00Z","v":38494,"vw":19.479977},{"c":19.425,"h":19.4799,"l":19.42,"n":404,"o":19.47,"t":"2026-10-15T17:15:00Z","v":24131,"vw":19.452882},{"c":19.39,"h":19.42,"l":19.36,"n":420,"o":19.42,"t":"2026-10-15T17:30:00Z","v":22765,"vw":19.385649},{"c":19.355,"h":19.4,"l":19.34,"n":452,"o":19.39,"t":"2026-10-15T17:45:00Z","v":20920,"vw":19.377948},{"c":19.36,"h":19.3698,"l":19.345,"n":429,"o":19.36,"t":"2026-10-15T18:00:00Z","v":20325,"vw":19.356524},{"c":19.34,"h":19.39,"l":19.34,"n":483,"o":19.36,"t":"2026-10-15T18:15:00Z","v":24327,"vw":19.365894},{"c":19.355,"h":19.37,"l":19.34,"n":475,"o":19.345,"t":"2026-10-15T18:30:00Z","v":25107,"vw":19.352939},{"c":19.31,"h":19.355,"l":19.305,"n":504,"o":19.355,"t":"2026-10-15T18:45:00Z","v":23270,"vw":19.330791},{"c":19.275,"h":19.315,"l":19.2598,"n":606,"o":19.31,"t":"2026-10-15T19:00:00Z","v":53100,"vw":19.276171},{"c":19.27,"h":19.3,"l":19.255,"n":633,"o":19.275,"t":"2026-10-15T19:15:00Z","v":40042,"vw":19.279459},{"c":19.305,"h":19.32,"l":19.2799,"n":869,"o":19.2799,"t":"2026-10-15T19:30:00Z","v":56905,"vw":19.303011},{"c":19.285,"h":19.32,"l":19.27,"n":2633,"o":19.305,"t":"2026-10-15T19:45:00Z","v":188132,"vw":19.295293},{"c":19.29,"h":19.3,"l":19.29,"n":47,"o":19.29,"t":"2026-10-15T20:00:00Z","v":357220,"vw":19.290106},{"c":19.2,"h":19.46,"l":19.19,"n":653,"o":19.33,"t":"2026-10-16T13:30:00Z","v":79631,"vw":19.29428},{"c":19.34,"h":19.34,"l":19.22,"n":571,"o":19.22,"t":"2026-10-16T13:45:00Z","v":32780,"vw":19.281031},{"c":19.415,"h":19.455,"l":19.345,"n":912,"o":19.345,"t":"2026-10-16T14:00:00Z","v":50976,"vw":19.39749},{"c":19.42,"h":19.44,"l":19.39,"n":873,"o":19.42,"t":"2026-10-16T14:15:00Z","v":43499,"vw":19.409606},{"c":19.36,"h":19.435,"l":19.36,"n":690,"o":19.435,"t":"2026-10-16T14:30:00Z","v":34342,"vw":19.400226},{"c":19.425,"h":19.435,"l":19.365,"n":971,"o":19.37,"t":"2026-10-16T14:45:00Z","v":84963,"vw":19.386196},{"c":19.525,"h":19.535,"l":19.425,"n":754,"o":19.425,"t":"2026-10-16T15:00:00Z","v":36571,"vw":19.480813},{"c":19.475,"h":19.535,"l":19.475,"n":835,"o":19.5299,"t":"2026-10-16T15:15:00Z","v":46096,"vw":19.505018},{"c":19.4288,"h":19.49,"l":19.4288,"n":677,"o":19.475,"t":"2026-10-16T15:30:00Z","v":29480,"vw":19.468178},{"c":19.395,"h":19.44,"l":19.375,"n":938,"o":19.43,"t":"2026-10-16T15:45:00Z","v":52270,"vw":19.405214},{"c":19.315,"h":19.405,"l":19.315,"n":715,"o":19.4,"t":"2026-10-16T16:00:00Z","v":35742,"vw":19.360638},{"c":19.305,"h":19.335,"l":19.29,"n":694,"o":19.32,"t":"2026-10-16T16:15:00Z","v":34412,"vw":19.315658},{"c":19.305,"h":19.305,"l":19.28,"n":527,"o":19.305,"t":"2026-10-16T16:30:00Z","v":25197,"vw":19.293639},{"c":19.315,"h":19.315,"l":19.285,"n":626,"o":19.305,"t":"2026-10-16T16:45:00Z","v":29987,"vw":19.305004},{"c":19.305,"h":19.335,"l":19.295,"n":686,"o":19.315,"t":"2026-10-16T17:00:00Z","v":34985,"vw":19.311512},{"c":19.28,"h":19.31,"l":19.28,"n":569,"o":19.305,"t":"2026-10-16T17:15:00Z","v":27424,"vw":19.29465},{"c":19.3001,"h":19.315,"l":19.285,"n":696,"o":19.285,"t":"2026-10-16T17:30:00Z","v":43120,"vw":19.302756},{"c":19.265,"h":19.33,"l":19.25,"n":509,"o":19.31,"t":"2026-10-16T17:45:00Z","v":25560,"vw":19.285558},{"c":19.285,"h":19.295,"l":19.27,"n":650,"o":19.27,"t":"2026-10-16T18:00:00Z","v":30221,"vw":19.28396},{"c":19.285,"h":19.31,"l":19.265,"n":837,"o":19.29,"t":"2026-10-16T18:15:00Z","v":60214,"vw":19.288159},{"c":19.28,"h":19.305,"l":19.27,"n":672,"o":19.29,"t":"2026-10-16T18:30:00Z","v":30667,"vw":19.288148},{"c":19.325,"h":19.325,"l":19.26,"n":560,"o":19.28,"t":"2026-10-16T18:45:00Z","v":31229,"vw":19.300117},{"c":19.345,"h":19.375,"l":19.31,"n":700,"o":19.32,"t":"2026-10-16T19:00:00Z","v":33166,"vw":19.33797},{"c":19.355,"h":19.39,"l":19.34,"n":1172,"o":19.35,"t":"2026-10-16T19:15:00Z","v":81977,"vw":19.363723},{"c":19.34,"h":19.38,"l":19.325,"n":933,"o":19.36,"t":"2026-10-16T19:30:00Z","v":57360,"vw":19.350407},{"c":19.34,"h":19.36,"l":19.29,"n":3522,"o":19.335,"t":"2026-10-16T19:45:00Z","v":269692,"vw":19.333004},{"c":19.34,"h":19.36,"l":19.34,"n":39,"o":19.34,"t":"2026-10-16T20:00:00Z","v":374323,"vw":19.340184},{"c":19.28,"h":19.35,"l":19.18,"n":843,"o":19.23,"t":"2026-10-19T13:30:00Z","v":57263,"vw":19.259711},{"c":19.245,"h":19.295,"l":19.23,"n":434,"o":19.28,"t":"2026-10-19T13:45:00Z","v":21046,"vw":19.26306},{"c":19.105,"h":19.24,"l":19.09,"n":2126,"o":19.24,"t":"2026-10-19T14:00:00Z","v":202189,"vw":19.152315},{"c":19.09,"h":19.165,"l":19.09,"n":919,"o":19.105,"t":"2026-10-19T14:15:00Z","v":322572,"vw":19.132556},{"c":19.095,"h":19.135,"l":19.07,"n":993,"o":19.1,"t":"2026-10-19T14:30:00Z","v":90417,"vw":19.111051},{"c":19.165,"h":19.165,"l":19.085,"n":639,"o":19.09,"t":"2026-10-19T14:45:00Z","v":32902,"vw":19.12096},{"c":19.305,"h":19.35,"l":19.16,"n":2694,"o":19.165,"t":"2026-10-19T15:00:00Z","v":402925,"vw":19.255862},{"c":19.235,"h":19.32,"l":19.235,"n":651,"o":19.3,"t":"2026-10-19T15:15:00Z","v":39041,"vw":19.279508},{"c":19.17,"h":19.23,"l":19.16,"n":631,"o":19.23,"t":"2026-10-19T15:30:00Z","v":41774,"vw":19.187031},{"c":19.155,"h":19.17,"l":19.14,"n":575,"o":19.155,"t":"2026-10-19T15:45:00Z","v":32877,"vw":19.154874},{"c":19.14,"h":19.15,"l":19.11,"n":439,"o":19.15,"t":"2026-10-19T16:00:00Z","v":24469,"vw":19.131998},{"c":19.2,"h":19.2,"l":19.135,"n":493,"o":19.135,"t":"2026-10-19T16:15:00Z","v":26344,"vw":19.175546},{"c":19.135,"h":19.195,"l":19.13,"n":578,"o":19.195,"t":"2026-10-19T16:30:00Z","v":25405,"vw":19.16489},{"c":19.12,"h":19.135,"l":19.11,"n":426,"o":19.135,"t":"2026-10-19T16:45:00Z","v":16718,"vw":19.122942},{"c":19.055,"h":19.13,"l":19.05,"n":467,"o":19.12,"t":"2026-10-19T17:00:00Z","v":21974,"vw":19.087501},{"c":19.03,"h":19.07,"l":19.015,"n":823,"o":19.055,"t":"2026-10-19T17:15:00Z","v":60972,"vw":19.032995},{"c":18.985,"h":19.025,"l":18.98,"n":821,"o":19.025,"t":"2026-10-19T17:30:00Z","v":59667,"vw":18.998674},{"c":19.015,"h":19.035,"l":18.985,"n":837,"o":18.99,"t":"2026-10-19T17:45:00Z","v":62019,"vw":19.012511},{"c":18.975,"h":19.015,"l":18.965,"n":1111,"o":19.015,"t":"2026-10-19T18:00:00Z","v":83437,"vw":18.991421},{"c":19.055,"h":19.06,"l":18.975,"n":671,"o":18.975,"t":"2026-10-19T18:15:00Z","v":35456,"vw":19.02487},{"c":19.045,"h":19.105,"l":19.03,"n":731,"o":19.05,"t":"2026-10-19T18:30:00Z","v":50804,"vw":19.068936},{"c":19.03,"h":19.05,"l":19.02,"n":676,"o":19.045,"t":"2026-10-19T18:45:00Z","v":61362,"vw":19.035082},{"c":19.025,"h":19.04,"l":19,"n":840,"o":19.04,"t":"2026-10-19T19:00:00Z","v":52095,"vw":19.026945},{"c":19.045,"h":19.05,"l":19.01,"n":1243,"o":19.025,"t":"2026-10-19T19:15:00Z","v":104956,"vw":19.029733},{"c":19.065,"h":19.08,"l":19.03,"n":1055,"o":19.045,"t":"2026-10-19T19:30:00Z","v":94983,"vw":19.049179},{"c":19.08,"h":19.135,"l":19.055,"n":3601,"o":19.065,"t":"2026-10-19T19:45:00Z","v":298028,"vw":19.08512},{"c":19.08,"h":19.1,"l":19.08,"n":41,"o":19.08,"t":"2026-10-19T20:00:00Z","v":795842,"vw":19.080092},{"c":19,"h":19.07,"l":19,"n":2,"o":19.07,"t":"2026-10-19T21:30:00Z","v":300,"vw":19.040833},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-20T13:15:00Z","v":100,"vw":19.22},{"c":19.39,"h":19.4,"l":19.166,"n":472,"o":19.25,"t":"2026-10-20T13:30:00Z","v":59273,"vw":19.266399},{"c":19.32,"h":19.46,"l":19.315,"n":406,"o":19.39,"t":"2026-10-20T13:45:00Z","v":29539,"vw":19.401109},{"c":19.3251,"h":19.3251,"l":19.25,"n":522,"o":19.31,"t":"2026-10-20T14:00:00Z","v":30504,"vw":19.289429},{"c":19.355,"h":19.415,"l":19.32,"n":1572,"o":19.32,"t":"2026-10-20T14:15:00Z","v":139237,"vw":19.389081},{"c":19.435,"h":19.445,"l":19.36,"n":660,"o":19.36,"t":"2026-10-20T14:30:00Z","v":44248,"vw":19.420367},{"c":19.39,"h":19.465,"l":19.35,"n":863,"o":19.435,"t":"2026-10-20T14:45:00Z","v":61908,"vw":19.418096},{"c":19.35,"h":19.38,"l":19.32,"n":902,"o":19.38,"t":"2026-10-20T15:00:00Z","v":60869,"vw":19.352265},{"c":19.375,"h":19.39,"l":19.345,"n":618,"o":19.36,"t":"2026-10-20T15:15:00Z","v":37270,"vw":19.368445},{"c":19.395,"h":19.435,"l":19.365,"n":637,"o":19.375,"t":"2026-10-20T15:30:00Z","v":42471,"vw":19.396472},{"c":19.385,"h":19.41,"l":19.38,"n":532,"o":19.395,"t":"2026-10-20T15:45:00Z","v":29446,"vw":19.394132},{"c":19.36,"h":19.385,"l":19.325,"n":688,"o":19.385,"t":"2026-10-20T16:00:00Z","v":76388,"vw":19.338885},{"c":19.375,"h":19.375,"l":19.345,"n":445,"o":19.365,"t":"2026-10-20T16:15:00Z","v":30661,"vw":19.364058},{"c":19.365,"h":19.38,"l":19.35,"n":508,"o":19.375,"t":"2026-10-20T16:30:00Z","v":33336,"vw":19.367952},{"c":19.38,"h":19.385,"l":19.36,"n":453,"o":19.37,"t":"2026-10-20T16:45:00Z","v":27060,"vw":19.374607},{"c":19.365,"h":19.38,"l":19.36,"n":423,"o":19.375,"t":"2026-10-20T17:00:00Z","v":22044,"vw":19.370053},{"c":19.375,"h":19.38,"l":19.35,"n":434,"o":19.365,"t":"2026-10-20T17:15:00Z","v":20858,"vw":19.366415},{"c":19.32,"h":19.38,"l":19.31,"n":614,"o":19.37,"t":"2026-10-20T17:30:00Z","v":54569,"vw":19.344038},{"c":19.385,"h":19.39,"l":19.32,"n":562,"o":19.32,"t":"2026-10-20T17:45:00Z","v":34199,"vw":19.354913},{"c":19.405,"h":19.425,"l":19.385,"n":576,"o":19.39,"t":"2026-10-20T18:00:00Z","v":50003,"vw":19.402281},{"c":19.385,"h":19.4091,"l":19.38,"n":434,"o":19.405,"t":"2026-10-20T18:15:00Z","v":26701,"vw":19.394831},{"c":19.385,"h":19.4,"l":19.365,"n":540,"o":19.385,"t":"2026-10-20T18:30:00Z","v":33578,"vw":19.379296},{"c":19.385,"h":19.395,"l":19.375,"n":488,"o":19.385,"t":"2026-10-20T18:45:00Z","v":31021,"vw":19.387417},{"c":19.445,"h":19.45,"l":19.385,"n":917,"o":19.385,"t":"2026-10-20T19:00:00Z","v":77083,"vw":19.428026},{"c":19.445,"h":19.49,"l":19.445,"n":877,"o":19.445,"t":"2026-10-20T19:15:00Z","v":64050,"vw":19.467023},{"c":19.445,"h":19.47,"l":19.435,"n":1122,"o":19.445,"t":"2026-10-20T19:30:00Z","v":93873,"vw":19.45072},{"c":19.43,"h":19.465,"l":19.38,"n":3375,"o":19.445,"t":"2026-10-20T19:45:00Z","v":386620,"vw":19.433079},{"c":19.42,"h":19.42,"l":19.42,"n":37,"o":19.42,"t":"2026-10-20T20:00:00Z","v":635151,"vw":19.42},{"c":19.3106,"h":19.3106,"l":19.3106,"n":1,"o":19.3106,"t":"2026-10-21T12:00:00Z","v":400,"vw":19.3106},{"c":19.39,"h":19.51,"l":19.37,"n":355,"o":19.5,"t":"2026-10-21T13:30:00Z","v":35672,"vw":19.444153},{"c":19.315,"h":19.41,"l":19.315,"n":383,"o":19.385,"t":"2026-10-21T13:45:00Z","v":21154,"vw":19.356608},{"c":19.33,"h":19.355,"l":19.285,"n":571,"o":19.32,"t":"2026-10-21T14:00:00Z","v":37080,"vw":19.313223},{"c":19.305,"h":19.35,"l":19.285,"n":450,"o":19.325,"t":"2026-10-21T14:15:00Z","v":28240,"vw":19.322049},{"c":19.27,"h":19.31,"l":19.255,"n":455,"o":19.305,"t":"2026-10-21T14:30:00Z","v":27654,"vw":19.285444},{"c":19.215,"h":19.28,"l":19.205,"n":438,"o":19.28,"t":"2026-10-21T14:45:00Z","v":23356,"vw":19.23064},{"c":19.23,"h":19.25,"l":19.18,"n":549,"o":19.21,"t":"2026-10-21T15:00:00Z","v":47009,"vw":19.221987},{"c":19.195,"h":19.2299,"l":19.165,"n":476,"o":19.2299,"t":"2026-10-21T15:15:00Z","v":27572,"vw":19.187143},{"c":19.155,"h":19.195,"l":19.15,"n":642,"o":19.195,"t":"2026-10-21T15:30:00Z","v":104049,"vw":19.168063},{"c":19.16,"h":19.2,"l":19.15,"n":551,"o":19.16,"t":"2026-10-21T15:45:00Z","v":36518,"vw":19.166077},{"c":19.215,"h":19.22,"l":19.155,"n":442,"o":19.155,"t":"2026-10-21T16:00:00Z","v":30000,"vw":19.18564},{"c":19.23,"h":19.24,"l":19.22,"n":356,"o":19.22,"t":"2026-10-21T16:15:00Z","v":21965,"vw":19.229176},{"c":19.215,"h":19.235,"l":19.195,"n":533,"o":19.235,"t":"2026-10-21T16:30:00Z","v":30712,"vw":19.218268},{"c":19.22,"h":19.225,"l":19.19,"n":404,"o":19.21,"t":"2026-10-21T16:45:00Z","v":19019,"vw":19.207316},{"c":19.135,"h":19.23,"l":19.135,"n":417,"o":19.23,"t":"2026-10-21T17:00:00Z","v":22725,"vw":19.185081},{"c":19.15,"h":19.186,"l":19.14,"n":549,"o":19.14,"t":"2026-10-21T17:15:00Z","v":45637,"vw":19.157039},{"c":19.11,"h":19.15,"l":19.105,"n":529,"o":19.15,"t":"2026-10-21T17:30:00Z","v":24893,"vw":19.120566},{"c":19.13,"h":19.13,"l":19.085,"n":465,"o":19.11,"t":"2026-10-21T17:45:00Z","v":29473,"vw":19.102155},{"c":19.145,"h":19.15,"l":19.115,"n":567,"o":19.13,"t":"2026-10-21T18:00:00Z","v":51333,"vw":19.131717},{"c":19.13,"h":19.15,"l":19.105,"n":491,"o":19.15,"t":"2026-10-21T18:15:00Z","v":26294,"vw":19.125161},{"c":19.12,"h":19.135,"l":19.12,"n":466,"o":19.13,"t":"2026-10-21T18:30:00Z","v":24515,"vw":19.127861},{"c":19.065,"h":19.135,"l":19.065,"n":849,"o":19.12,"t":"2026-10-21T18:45:00Z","v":62486,"vw":19.106115},{"c":19,"h":19.085,"l":18.99,"n":760,"o":19.06,"t":"2026-10-21T19:00:00Z","v":50635,"vw":19.040417},{"c":19,"h":19.03,"l":18.975,"n":674,"o":18.995,"t":"2026-10-21T19:15:00Z","v":46036,"vw":18.999405},{"c":18.965,"h":19,"l":18.945,"n":1133,"o":19,"t":"2026-10-21T19:30:00Z","v":110297,"vw":18.961986},{"c":18.89,"h":18.965,"l":18.88,"n":2982,"o":18.96,"t":"2026-10-21T19:45:00Z","v":291550,"vw":18.912365},{"c":18.9,"h":18.91,"l":18.9,"n":49,"o":18.9,"t":"2026-10-21T20:00:00Z","v":517270,"vw":18.900079},{"c":18.96,"h":18.99,"l":18.96,"n":3,"o":18.99,"t":"2026-10-21T21:00:00Z","v":699,"vw":18.977167},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-21T21:15:00Z","v":1335,"vw":19},{"c":19.05,"h":19.1915,"l":18.88,"n":360,"o":18.99,"t":"2026-10-22T13:30:00Z","v":33742,"vw":18.981727},{"c":19.14,"h":19.15,"l":19.06,"n":270,"o":19.08,"t":"2026-10-22T13:45:00Z","v":14927,"vw":19.110107},{"c":19.19,"h":19.2,"l":19.1,"n":537,"o":19.14,"t":"2026-10-22T14:00:00Z","v":34892,"vw":19.154641},{"c":19.355,"h":19.37,"l":19.19,"n":546,"o":19.19,"t":"2026-10-22T14:15:00Z","v":42057,"vw":19.276508},{"c":19.365,"h":19.4,"l":19.305,"n":781,"o":19.355,"t":"2026-10-22T14:30:00Z","v":54244,"vw":19.353502},{"c":19.28,"h":19.37,"l":19.28,"n":792,"o":19.365,"t":"2026-10-22T14:45:00Z","v":52072,"vw":19.323634},{"c":19.4,"h":19.42,"l":19.25,"n":911,"o":19.28,"t":"2026-10-22T15:00:00Z","v":67664,"vw":19.361308},{"c":19.235,"h":19.395,"l":19.225,"n":636,"o":19.395,"t":"2026-10-22T15:15:00Z","v":33374,"vw":19.338267},{"c":19.26,"h":19.26,"l":19.165,"n":1379,"o":19.235,"t":"2026-10-22T15:30:00Z","v":80371,"vw":19.210081},{"c":19.23,"h":19.275,"l":19.195,"n":1181,"o":19.26,"t":"2026-10-22T15:45:00Z","v":70070,"vw":19.238214},{"c":19.21,"h":19.255,"l":19.195,"n":791,"o":19.24,"t":"2026-10-22T16:00:00Z","v":41072,"vw":19.223328},{"c":19.235,"h":19.24,"l":19.21,"n":844,"o":19.215,"t":"2026-10-22T16:15:00Z","v":36245,"vw":19.225856},{"c":19.22,"h":19.24,"l":19.19,"n":756,"o":19.23,"t":"2026-10-22T16:30:00Z","v":37271,"vw":19.217055},{"c":19.305,"h":19.31,"l":19.22,"n":834,"o":19.22,"t":"2026-10-22T16:45:00Z","v":58436,"vw":19.271601},{"c":19.325,"h":19.335,"l":19.28,"n":632,"o":19.3,"t":"2026-10-22T17:00:00Z","v":48118,"vw":19.303883},{"c":19.3897,"h":19.39,"l":19.32,"n":680,"o":19.325,"t":"2026-10-22T17:15:00Z","v":67441,"vw":19.349425},{"c":19.405,"h":19.44,"l":19.375,"n":515,"o":19.385,"t":"2026-10-22T17:30:00Z","v":47685,"vw":19.412782},{"c":19.41,"h":19.415,"l":19.39,"n":449,"o":19.4,"t":"2026-10-22T17:45:00Z","v":28488,"vw":19.404788},{"c":19.42,"h":19.44,"l":19.405,"n":664,"o":19.4101,"t":"2026-10-22T18:00:00Z","v":43656,"vw":19.421443},{"c":19.425,"h":19.44,"l":19.405,"n":691,"o":19.43,"t":"2026-10-22T18:15:00Z","v":36965,"vw":19.425157},{"c":19.435,"h":19.44,"l":19.41,"n":773,"o":19.425,"t":"2026-10-22T18:30:00Z","v":42809,"vw":19.426781},{"c":19.51,"h":19.51,"l":19.43,"n":753,"o":19.44,"t":"2026-10-22T18:45:00Z","v":63187,"vw":19.479068},{"c":19.56,"h":19.585,"l":19.51,"n":1088,"o":19.51,"t":"2026-10-22T19:00:00Z","v":88991,"vw":19.545287},{"c":19.55,"h":19.585,"l":19.525,"n":1047,"o":19.57,"t":"2026-10-22T19:15:00Z","v":74154,"vw":19.550507},{"c":19.57,"h":19.585,"l":19.52,"n":984,"o":19.55,"t":"2026-10-22T19:30:00Z","v":68123,"vw":19.5536},{"c":19.605,"h":19.66,"l":19.555,"n":2521,"o":19.575,"t":"2026-10-22T19:45:00Z","v":251875,"vw":19.62232},{"c":19.6,"h":19.6,"l":19.6,"n":31,"o":19.6,"t":"2026-10-22T20:00:00Z","v":908836,"vw":19.6},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-23T08:15:00Z","v":205,"vw":19.62},{"c":19.63,"h":19.75,"l":19.4238,"n":338,"o":19.74,"t":"2026-10-23T13:30:00Z","v":38606,"vw":19.688135},{"c":19.52,"h":19.65,"l":19.52,"n":652,"o":19.64,"t":"2026-10-23T13:45:00Z","v":40984,"vw":19.593445},{"c":19.575,"h":19.58,"l":19.49,"n":697,"o":19.5196,"t":"2026-10-23T14:00:00Z","v":52169,"vw":19.55275},{"c":19.565,"h":19.58,"l":19.54,"n":484,"o":19.575,"t":"2026-10-23T14:15:00Z","v":20129,"vw":19.564137},{"c":19.49,"h":19.565,"l":19.485,"n":889,"o":19.565,"t":"2026-10-23T14:30:00Z","v":43760,"vw":19.514326},{"c":19.555,"h":19.57,"l":19.485,"n":768,"o":19.5,"t":"2026-10-23T14:45:00Z","v":45384,"vw":19.540836},{"c":19.53,"h":19.595,"l":19.515,"n":761,"o":19.555,"t":"2026-10-23T15:00:00Z","v":49514,"vw":19.551858},{"c":19.475,"h":19.535,"l":19.475,"n":519,"o":19.535,"t":"2026-10-23T15:15:00Z","v":22978,"vw":19.498822},{"c":19.45,"h":19.475,"l":19.44,"n":620,"o":19.47,"t":"2026-10-23T15:30:00Z","v":29307,"vw":19.455327},{"c":19.47,"h":19.49,"l":19.44,"n":485,"o":19.455,"t":"2026-10-23T15:45:00Z","v":24231,"vw":19.463647},{"c":19.47,"h":19.5,"l":19.455,"n":495,"o":19.475,"t":"2026-10-23T16:00:00Z","v":24282,"vw":19.477365},{"c":19.485,"h":19.495,"l":19.47,"n":444,"o":19.485,"t":"2026-10-23T16:15:00Z","v":27532,"vw":19.481678},{"c":19.495,"h":19.505,"l":19.485,"n":374,"o":19.485,"t":"2026-10-23T16:30:00Z","v":21521,"vw":19.493486}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4713133684405658,"strike":24.894667669730453,"iv":0.88648363460507,"gamma":0.06208968685750304,"theta":-0.024054285374662834,"vega":0.015110091844838499,"rho":0.002590463398599244,"breakevenPct":30.11531694368309},{"delta":0.25,"premium":0.42107484397119166,"strike":23.459281256319763,"iv":0.6925881405859879,"gamma":0.1349372860195256,"theta":-0.019610213417283702,"vega":0.016661384558962107,"rho":0.0033239361699285634,"breakevenPct":22.494773533167248},{"delta":0.3,"premium":0.37083631950181756,"strike":22.023894842909073,"iv":0.4986926465669058,"gamma":0.20778488518154817,"theta":-0.015166141459904574,"vega":0.018212677273085714,"rho":0.004057408941257883,"breakevenPct":14.874230122651399},{"delta":0.35,"premium":0.3205977950324434,"strike":20.588508429498383,"iv":0.3047971525478238,"gamma":0.28063248434357074,"theta":-0.010722069502525444,"vega":0.01976396998720932,"rho":0.004790881712587202,"breakevenPct":7.253686712135554},{"delta":0.4,"premium":0.6868037598414296,"strike":19.591404479040744,"iv":0.2887306520741013,"gamma":0.2947400942835665,"theta":-0.009646951105333281,"vega":0.019759930868141755,"rho":0.005250855903360766,"breakevenPct":4.017482630839561},{"delta":0.45,"premium":1.3424033527930046,"strike":18.89886969775387,"iv":0.39624023186071355,"gamma":0.268028389679442,"theta":-0.010912969927932059,"vega":0.01867506793278879,"rho":0.005520771758493887,"breakevenPct":3.8280228291709273},{"delta":0.5,"premium":1.9980029457445796,"strike":18.206334916466993,"iv":0.5037498116473258,"gamma":0.24131668507531742,"theta":-0.012178988750530839,"vega":0.01759020499743583,"rho":0.0057906876136270095,"breakevenPct":3.6385630275022933},{"delta":0.55,"premium":2.653602538696155,"strike":17.51380013518012,"iv":0.6112593914339383,"gamma":0.21460498047119286,"theta":-0.01344500757312962,"vega":0.016505342062082866,"rho":0.006060603468760132,"breakevenPct":3.4491032258336594},{"delta":0.6,"premium":3.3092021316477287,"strike":16.821265353893246,"iv":0.7187689712205503,"gamma":0.18789327586706833,"theta":-0.014711026395728397,"vega":0.015420479126729905,"rho":0.006330519323893253,"breakevenPct":3.259643424165026},{"delta":0.65,"premium":3.9648017245993046,"strike":16.12873057260637,"iv":0.8262785510071626,"gamma":0.16118157126294377,"theta":-0.015977045218327178,"vega":0.014335616191376941,"rho":0.006600435179026375,"breakevenPct":3.0701836224963914},{"delta":0.7,"premium":4.620401317550879,"strike":15.436195791319495,"iv":0.933788130793775,"gamma":0.13446986665881924,"theta":-0.017243064040925956,"vega":0.01325075325602398,"rho":0.006870351034159497,"breakevenPct":2.880723820827758},{"delta":0.75,"premium":5.276000910502455,"strike":14.743661010032618,"iv":1.0412977105803873,"gamma":0.10775816205469468,"theta":-0.018509082863524737,"vega":0.012165890320671016,"rho":0.00714026688929262,"breakevenPct":2.6912640191591235},{"delta":0.8,"premium":5.93160050345403,"strike":14.051126228745744,"iv":1.1488072903669997,"gamma":0.08104645745057013,"theta":-0.01977510168612352,"vega":0.011081027385318054,"rho":0.007410182744425741,"breakevenPct":2.5018042174904895},{"delta":0.85,"premium":6.5872000964056046,"strike":13.358591447458869,"iv":1.2563168701536118,"gamma":0.05433475284644562,"theta":-0.021041120508722297,"vega":0.009996164449965093,"rho":0.007680098599558862,"breakevenPct":2.3123444158218556},{"delta":0.9,"premium":7.24279968935718,"strike":12.666056666171993,"iv":1.3638264499402244,"gamma":0.027623048242321036,"theta":-0.02230713933132108,"vega":0.008911301514612129,"rho":0.007950014454691985,"breakevenPct":2.1228846141532216}],"put":[{"delta":0.15,"premium":0.4813768533967668,"strike":15.070853926630743,"iv":1.0294706347573854,"gamma":0.0429355535421199,"theta":-0.0220713912119982,"vega":0.01239658721737994,"rho":-0.0026788264613315993,"breakevenPct":25.162979875691327},{"delta":0.2,"premium":0.5322160863331905,"strike":15.635734292591007,"iv":0.947248467125322,"gamma":0.06452212774082264,"theta":-0.020733849244086416,"vega":0.013382538716648797,"rho":-0.0034902345554242388,"breakevenPct":22.526195402627263},{"delta":0.25,"premium":0.5830553192696142,"strike":16.20061465855127,"iv":0.8650262994932586,"gamma":0.08610870193952538,"theta":-0.019396307276174637,"vega":0.014368490215917656,"rho":-0.004301642649516878,"breakevenPct":19.889410929563198},{"delta":0.3,"premium":0.633894552206038,"strike":16.765495024511534,"iv":0.7828041318611951,"gamma":0.1076952761382281,"theta":-0.018058765308262857,"vega":0.015354441715186514,"rho":-0.005113050743609517,"breakevenPct":17.252626456499137},{"delta":0.35,"premium":0.6847337851424615,"strike":17.330375390471794,"iv":0.7005819642291318,"gamma":0.12928185033693085,"theta":-0.016721223340351078,"vega":0.016340393214455372,"rho":-0.005924458837702156,"breakevenPct":14.615841983435072},{"delta":0.4,"premium":0.7355730180788853,"strike":17.895255756432057,"iv":0.6183597965970683,"gamma":0.1508684245356336,"theta":-0.015383681372439294,"vega":0.017326344713724233,"rho":-0.006735866931794797,"breakevenPct":11.979057510371005},{"delta":0.45,"premium":0.7864122510153091,"strike":18.46013612239232,"iv":0.5361376289650049,"gamma":0.17245499873433634,"theta":-0.014046139404527515,"vega":0.01831229621299309,"rho":-0.007547275025887435,"breakevenPct":9.342273037306942},{"delta":0.5,"premium":0.8372514839517327,"strike":19.025016488352584,"iv":0.4539154613329416,"gamma":0.19404157293303906,"theta":-0.012708597436615733,"vega":0.01929824771226195,"rho":-0.008358683119980075,"breakevenPct":6.705488564242877},{"delta":0.55,"premium":0.8880907168881564,"strike":19.589896854312848,"iv":0.3716932937008781,"gamma":0.2156281471317418,"theta":-0.011371055468703952,"vega":0.02028419921153081,"rho":-0.009170091214072714,"breakevenPct":4.068704091178812},{"delta":0.6,"premium":1.1494538834951447,"strike":20.2375173370319,"iv":0.3309633841886268,"gamma":0.22286338418862695,"theta":-0.010461754507628294,"vega":0.020529715672676842,"rho":-0.010131850180902196,"breakevenPct":2.0873893124557434},{"delta":0.65,"premium":1.9686286407766989,"strike":21.104368932038835,"iv":0.40017281553398054,"gamma":0.1920728155339806,"theta":-0.010687135922330096,"vega":0.018813349514563107,"rho":-0.011491984087903024,"breakevenPct":1.8428300012201353},{"delta":0.7,"premium":2.7878033980582515,"strike":21.97122052704577,"iv":0.46938224687933416,"gamma":0.16128224687933432,"theta":-0.010912517337031899,"vega":0.01709698335644938,"rho":-0.012852117994903848,"breakevenPct":1.5982706899845274},{"delta":0.75,"premium":3.6069781553398057,"strike":22.838072122052704,"iv":0.5385916782246879,"gamma":0.13049167822468796,"theta":-0.011137898751733703,"vega":0.015380617198335647,"rho":-0.014212251901904675,"breakevenPct":1.3537113787489192},{"delta":0.8,"premium":4.42615291262136,"strike":23.70492371705964,"iv":0.6078011095700416,"gamma":0.09970110957004161,"theta":-0.011363280166435506,"vega":0.013664251040221915,"rho":-0.015572385808905503,"breakevenPct":1.1091520675133109},{"delta":0.85,"premium":5.245327669902912,"strike":24.571775312066574,"iv":0.6770105409153953,"gamma":0.06891054091539531,"theta":-0.011588661581137309,"vega":0.011947884882108186,"rho":-0.016932519715906327,"breakevenPct":0.8645927562777032},{"delta":0.9,"premium":10.151779359430602,"strike":29.5017793594306,"iv":1.0334373665480423,"gamma":0.03218149466192173,"theta":-0.014401067615658361,"vega":0.009479359430604984,"rho":-0.021450925937301104,"breakevenPct":0.7437804565273124}]},"raw":{"call":[{"delta":0.2,"premium":0.4713133684405658,"strike":24.894667669730453,"iv":0.88648363460507,"gamma":0.06208968685750304,"theta":-0.024054285374662834,"vega":0.015110091844838499,"rho":0.002590463398599244,"breakevenPct":30.11531694368309},{"delta":0.25,"premium":0.42107484397119166,"strike":23.459281256319763,"iv":0.6925881405859879,"gamma":0.1349372860195256,"theta":-0.019610213417283702,"vega":0.016661384558962107,"rho":0.0033239361699285634,"breakevenPct":22.494773533167248},{"delta":0.3,"premium":0.37083631950181756,"strike":22.023894842909073,"iv":0.4986926465669058,"gamma":0.20778488518154817,"theta":-0.015166141459904574,"vega":0.018212677273085714,"rho":0.004057408941257883,"breakevenPct":14.874230122651399},{"delta":0.35,"premium":0.3205977950324434,"strike":20.588508429498383,"iv":0.3047971525478238,"gamma":0.28063248434357074,"theta":-0.010722069502525444,"vega":0.01976396998720932,"rho":0.004790881712587202,"breakevenPct":7.253686712135554},{"delta":0.4,"premium":0.6868037598414296,"strike":19.591404479040744,"iv":0.2887306520741013,"gamma":0.2947400942835665,"theta":-0.009646951105333281,"vega":0.019759930868141755,"rho":0.005250855903360766,"breakevenPct":4.017482630839561},{"delta":0.45,"premium":1.3424033527930046,"strike":18.89886969775387,"iv":0.39624023186071355,"gamma":0.268028389679442,"theta":-0.010912969927932059,"vega":0.01867506793278879,"rho":0.005520771758493887,"breakevenPct":3.8280228291709273},{"delta":0.5,"premium":1.9980029457445796,"strike":18.206334916466993,"iv":0.5037498116473258,"gamma":0.24131668507531742,"theta":-0.012178988750530839,"vega":0.01759020499743583,"rho":0.0057906876136270095,"breakevenPct":3.6385630275022933},{"delta":0.55,"premium":2.653602538696155,"strike":17.51380013518012,"iv":0.6112593914339383,"gamma":0.21460498047119286,"theta":-0.01344500757312962,"vega":0.016505342062082866,"rho":0.006060603468760132,"breakevenPct":3.4491032258336594},{"delta":0.6,"premium":3.3092021316477287,"strike":16.821265353893246,"iv":0.7187689712205503,"gamma":0.18789327586706833,"theta":-0.014711026395728397,"vega":0.015420479126729905,"rho":0.006330519323893253,"breakevenPct":3.259643424165026},{"delta":0.65,"premium":3.9648017245993046,"strike":16.12873057260637,"iv":0.8262785510071626,"gamma":0.16118157126294377,"theta":-0.015977045218327178,"vega":0.014335616191376941,"rho":0.006600435179026375,"breakevenPct":3.0701836224963914},{"delta":0.7,"premium":4.620401317550879,"strike":15.436195791319495,"iv":0.933788130793775,"gamma":0.13446986665881924,"theta":-0.017243064040925956,"vega":0.01325075325602398,"rho":0.006870351034159497,"breakevenPct":2.880723820827758},{"delta":0.75,"premium":5.276000910502455,"strike":14.743661010032618,"iv":1.0412977105803873,"gamma":0.10775816205469468,"theta":-0.018509082863524737,"vega":0.012165890320671016,"rho":0.00714026688929262,"breakevenPct":2.6912640191591235},{"delta":0.8,"premium":5.93160050345403,"strike":14.051126228745744,"iv":1.1488072903669997,"gamma":0.08104645745057013,"theta":-0.01977510168612352,"vega":0.011081027385318054,"rho":0.007410182744425741,"breakevenPct":2.5018042174904895},{"delta":0.85,"premium":6.5872000964056046,"strike":13.358591447458869,"iv":1.2563168701536118,"gamma":0.05433475284644562,"theta":-0.021041120508722297,"vega":0.009996164449965093,"rho":0.007680098599558862,"breakevenPct":2.3123444158218556},{"delta":0.9,"premium":7.24279968935718,"strike":12.666056666171993,"iv":1.3638264499402244,"gamma":0.027623048242321036,"theta":-0.02230713933132108,"vega":0.008911301514612129,"rho":0.007950014454691985,"breakevenPct":2.1228846141532216}],"put":[{"delta":0.15,"premium":0.4813768533967668,"strike":15.070853926630743,"iv":1.0294706347573854,"gamma":0.0429355535421199,"theta":-0.0220713912119982,"vega":0.01239658721737994,"rho":-0.0026788264613315993,"breakevenPct":25.162979875691327},{"delta":0.2,"premium":0.5322160863331905,"strike":15.635734292591007,"iv":0.947248467125322,"gamma":0.06452212774082264,"theta":-0.020733849244086416,"vega":0.013382538716648797,"rho":-0.0034902345554242388,"breakevenPct":22.526195402627263},{"delta":0.25,"premium":0.5830553192696142,"strike":16.20061465855127,"iv":0.8650262994932586,"gamma":0.08610870193952538,"theta":-0.019396307276174637,"vega":0.014368490215917656,"rho":-0.004301642649516878,"breakevenPct":19.889410929563198},{"delta":0.3,"premium":0.633894552206038,"strike":16.765495024511534,"iv":0.7828041318611951,"gamma":0.1076952761382281,"theta":-0.018058765308262857,"vega":0.015354441715186514,"rho":-0.005113050743609517,"breakevenPct":17.252626456499137},{"delta":0.35,"premium":0.6847337851424615,"strike":17.330375390471794,"iv":0.7005819642291318,"gamma":0.12928185033693085,"theta":-0.016721223340351078,"vega":0.016340393214455372,"rho":-0.005924458837702156,"breakevenPct":14.615841983435072},{"delta":0.4,"premium":0.7355730180788853,"strike":17.895255756432057,"iv":0.6183597965970683,"gamma":0.1508684245356336,"theta":-0.015383681372439294,"vega":0.017326344713724233,"rho":-0.006735866931794797,"breakevenPct":11.979057510371005},{"delta":0.45,"premium":0.7864122510153091,"strike":18.46013612239232,"iv":0.5361376289650049,"gamma":0.17245499873433634,"theta":-0.014046139404527515,"vega":0.01831229621299309,"rho":-0.007547275025887435,"breakevenPct":9.342273037306942},{"delta":0.5,"premium":0.8372514839517327,"strike":19.025016488352584,"iv":0.4539154613329416,"gamma":0.19404157293303906,"theta":-0.012708597436615733,"vega":0.01929824771226195,"rho":-0.008358683119980075,"breakevenPct":6.705488564242877},{"delta":0.55,"premium":0.8880907168881564,"strike":19.589896854312848,"iv":0.3716932937008781,"gamma":0.2156281471317418,"theta":-0.011371055468703952,"vega":0.02028419921153081,"rho":-0.009170091214072714,"breakevenPct":4.068704091178812},{"delta":0.6,"premium":1.1494538834951447,"strike":20.2375173370319,"iv":0.3309633841886268,"gamma":0.22286338418862695,"theta":-0.010461754507628294,"vega":0.020529715672676842,"rho":-0.010131850180902196,"breakevenPct":2.0873893124557434},{"delta":0.65,"premium":1.9686286407766989,"strike":21.104368932038835,"iv":0.40017281553398054,"gamma":0.1920728155339806,"theta":-0.010687135922330096,"vega":0.018813349514563107,"rho":-0.011491984087903024,"breakevenPct":1.8428300012201353},{"delta":0.7,"premium":2.7878033980582515,"strike":21.97122052704577,"iv":0.46938224687933416,"gamma":0.16128224687933432,"theta":-0.010912517337031899,"vega":0.01709698335644938,"rho":-0.012852117994903848,"breakevenPct":1.5982706899845274},{"delta":0.75,"premium":3.6069781553398057,"strike":22.838072122052704,"iv":0.5385916782246879,"gamma":0.13049167822468796,"theta":-0.011137898751733703,"vega":0.015380617198335647,"rho":-0.014212251901904675,"breakevenPct":1.3537113787489192},{"delta":0.8,"premium":4.42615291262136,"strike":23.70492371705964,"iv":0.6078011095700416,"gamma":0.09970110957004161,"theta":-0.011363280166435506,"vega":0.013664251040221915,"rho":-0.015572385808905503,"breakevenPct":1.1091520675133109},{"delta":0.85,"premium":5.245327669902912,"strike":24.571775312066574,"iv":0.6770105409153953,"gamma":0.06891054091539531,"theta":-0.011588661581137309,"vega":0.011947884882108186,"rho":-0.016932519715906327,"breakevenPct":0.8645927562777032},{"delta":0.9,"premium":10.151779359430602,"strike":29.5017793594306,"iv":1.0334373665480423,"gamma":0.03218149466192173,"theta":-0.014401067615658361,"vega":0.009479359430604984,"rho":-0.021450925937301104,"breakevenPct":0.7437804565273124}]}},"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"}}