{"symbol":"SFD","url":"https://intraalpha.com/companies/SFD","capturedAt":"2026-10-23T03:15:55.362Z","state":"ready","quote":{"symbol":"SFD","last_price":18.81,"prev_close":18.3,"regular_close":18.81,"change":0.51,"change_pct":2.7869,"regular_change":0.51,"regular_change_pct":2.7869,"extended_change":0,"extended_change_pct":0,"bid":18.78,"ask":19,"bid_size":200,"ask_size":100,"volume":1786316,"vwap":18.706018,"open":18.43,"high":18.835,"low":18.385,"close":18.81,"trade_count":20885,"last_trade_at":"2026-10-22T22:20:51.739054983Z","last_quote_at":"2026-10-22T22:20:51.749539334Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SFD","fetched_at":"2026-10-23T03:15:54.934011+00:00","name":"Smithfield Foods, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Smithfield Foods, Inc. manufactures and markets packaged meats and fresh pork in the United States and internationally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7205944000,"ebitda":1691000000,"pe_ratio":6.8,"peg_ratio":null,"book_value":17.79,"dividend_per_share":1.125,"dividend_yield":0.0603,"eps":2.69,"revenue_ttm":15473000000,"gross_profit_ttm":2082000000,"profit_margin":0.0684,"operating_margin_ttm":0.0841,"return_on_assets_ttm":0.0731,"return_on_equity_ttm":0.154,"quarterly_earnings_growth":0.255,"quarterly_revenue_growth":-0.023,"analyst_target_price":24.93,"analyst_number":1,"beta":null,"fifty_two_week_high":29.03,"fifty_two_week_low":18.17,"fifty_day_ma":20.32,"two_hundred_day_ma":24.17,"shares_outstanding":393767000,"forward_pe":10.49,"price_to_sales":0.466,"price_to_book":1.065,"ev_to_revenue":0.55,"ev_to_ebitda":4.986},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:54.934011+00:00"},"optionObservedAt":"2026-10-22T19:55:06.555Z","bars":[{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-16T11:00:00Z","v":500,"vw":18.63},{"c":18.4779,"h":18.4779,"l":18.4779,"n":1,"o":18.4779,"t":"2026-10-16T11:25:00Z","v":200,"vw":18.4779},{"c":18.6,"h":18.6,"l":18.54,"n":2,"o":18.54,"t":"2026-10-16T12:25:00Z","v":380,"vw":18.568421},{"c":18.59,"h":18.61,"l":18.5566,"n":116,"o":18.6,"t":"2026-10-16T13:30:00Z","v":8783,"vw":18.592247},{"c":18.595,"h":18.66,"l":18.58,"n":253,"o":18.59,"t":"2026-10-16T13:35:00Z","v":26910,"vw":18.626919},{"c":18.58,"h":18.64,"l":18.58,"n":127,"o":18.64,"t":"2026-10-16T13:40:00Z","v":5863,"vw":18.596624},{"c":18.5918,"h":18.62,"l":18.55,"n":177,"o":18.565,"t":"2026-10-16T13:45:00Z","v":24352,"vw":18.573456},{"c":18.64,"h":18.6676,"l":18.61,"n":159,"o":18.62,"t":"2026-10-16T13:50:00Z","v":9224,"vw":18.632233},{"c":18.6484,"h":18.6699,"l":18.645,"n":43,"o":18.645,"t":"2026-10-16T13:55:00Z","v":1508,"vw":18.656645},{"c":18.58,"h":18.66,"l":18.58,"n":188,"o":18.66,"t":"2026-10-16T14:00:00Z","v":10299,"vw":18.614342},{"c":18.6,"h":18.6099,"l":18.58,"n":145,"o":18.59,"t":"2026-10-16T14:05:00Z","v":6508,"vw":18.591542},{"c":18.575,"h":18.61,"l":18.56,"n":118,"o":18.6,"t":"2026-10-16T14:10:00Z","v":10924,"vw":18.583685},{"c":18.55,"h":18.5899,"l":18.55,"n":122,"o":18.58,"t":"2026-10-16T14:15:00Z","v":10004,"vw":18.555936},{"c":18.58,"h":18.58,"l":18.55,"n":84,"o":18.55,"t":"2026-10-16T14:20:00Z","v":5042,"vw":18.564803},{"c":18.6001,"h":18.61,"l":18.5742,"n":131,"o":18.575,"t":"2026-10-16T14:25:00Z","v":5048,"vw":18.589391},{"c":18.62,"h":18.6225,"l":18.605,"n":101,"o":18.62,"t":"2026-10-16T14:30:00Z","v":6709,"vw":18.618511},{"c":18.64,"h":18.65,"l":18.63,"n":165,"o":18.63,"t":"2026-10-16T14:35:00Z","v":9577,"vw":18.637024},{"c":18.62,"h":18.655,"l":18.62,"n":142,"o":18.65,"t":"2026-10-16T14:40:00Z","v":9162,"vw":18.646609},{"c":18.61,"h":18.62,"l":18.605,"n":67,"o":18.62,"t":"2026-10-16T14:45:00Z","v":3143,"vw":18.612931},{"c":18.69,"h":18.69,"l":18.62,"n":161,"o":18.62,"t":"2026-10-16T14:50:00Z","v":7572,"vw":18.66513},{"c":18.7,"h":18.71,"l":18.68,"n":166,"o":18.685,"t":"2026-10-16T14:55:00Z","v":13418,"vw":18.695287},{"c":18.7186,"h":18.74,"l":18.7099,"n":128,"o":18.7099,"t":"2026-10-16T15:00:00Z","v":9433,"vw":18.724088},{"c":18.75,"h":18.76,"l":18.72,"n":184,"o":18.72,"t":"2026-10-16T15:05:00Z","v":12811,"vw":18.744761},{"c":18.77,"h":18.78,"l":18.76,"n":156,"o":18.76,"t":"2026-10-16T15:10:00Z","v":8717,"vw":18.767384},{"c":18.8,"h":18.815,"l":18.77,"n":301,"o":18.78,"t":"2026-10-16T15:15:00Z","v":17659,"vw":18.793199},{"c":18.805,"h":18.82,"l":18.785,"n":148,"o":18.795,"t":"2026-10-16T15:20:00Z","v":10813,"vw":18.805976},{"c":18.78,"h":18.815,"l":18.775,"n":189,"o":18.8,"t":"2026-10-16T15:25:00Z","v":10913,"vw":18.799131},{"c":18.765,"h":18.79,"l":18.765,"n":149,"o":18.79,"t":"2026-10-16T15:30:00Z","v":6964,"vw":18.780745},{"c":18.765,"h":18.8,"l":18.76,"n":122,"o":18.79,"t":"2026-10-16T15:35:00Z","v":6077,"vw":18.784711},{"c":18.745,"h":18.76,"l":18.74,"n":133,"o":18.76,"t":"2026-10-16T15:40:00Z","v":4369,"vw":18.750249},{"c":18.74,"h":18.74,"l":18.73,"n":105,"o":18.74,"t":"2026-10-16T15:45:00Z","v":4966,"vw":18.735382},{"c":18.77,"h":18.77,"l":18.74,"n":127,"o":18.75,"t":"2026-10-16T15:50:00Z","v":6834,"vw":18.749154},{"c":18.73,"h":18.765,"l":18.73,"n":139,"o":18.765,"t":"2026-10-16T15:55:00Z","v":6477,"vw":18.745807},{"c":18.745,"h":18.75,"l":18.74,"n":141,"o":18.75,"t":"2026-10-16T16:00:00Z","v":3565,"vw":18.743384},{"c":18.745,"h":18.765,"l":18.74,"n":208,"o":18.75,"t":"2026-10-16T16:05:00Z","v":8453,"vw":18.747419},{"c":18.72,"h":18.745,"l":18.715,"n":218,"o":18.745,"t":"2026-10-16T16:10:00Z","v":13449,"vw":18.734056},{"c":18.695,"h":18.72,"l":18.695,"n":126,"o":18.72,"t":"2026-10-16T16:15:00Z","v":4279,"vw":18.702454},{"c":18.66,"h":18.7,"l":18.66,"n":201,"o":18.695,"t":"2026-10-16T16:20:00Z","v":11445,"vw":18.679969},{"c":18.67,"h":18.67,"l":18.655,"n":200,"o":18.66,"t":"2026-10-16T16:25:00Z","v":14761,"vw":18.660706},{"c":18.675,"h":18.68,"l":18.66,"n":241,"o":18.68,"t":"2026-10-16T16:30:00Z","v":17052,"vw":18.67334},{"c":18.65,"h":18.675,"l":18.65,"n":170,"o":18.675,"t":"2026-10-16T16:35:00Z","v":8633,"vw":18.661894},{"c":18.655,"h":18.66,"l":18.65,"n":222,"o":18.655,"t":"2026-10-16T16:40:00Z","v":15495,"vw":18.654855},{"c":18.675,"h":18.6788,"l":18.65,"n":267,"o":18.65,"t":"2026-10-16T16:45:00Z","v":16732,"vw":18.663223},{"c":18.66,"h":18.675,"l":18.65,"n":241,"o":18.67,"t":"2026-10-16T16:50:00Z","v":15373,"vw":18.666783},{"c":18.675,"h":18.675,"l":18.66,"n":182,"o":18.66,"t":"2026-10-16T16:55:00Z","v":10021,"vw":18.66152},{"c":18.675,"h":18.69,"l":18.675,"n":164,"o":18.675,"t":"2026-10-16T17:00:00Z","v":6613,"vw":18.683775},{"c":18.66,"h":18.67,"l":18.655,"n":191,"o":18.67,"t":"2026-10-16T17:05:00Z","v":8661,"vw":18.662921},{"c":18.625,"h":18.67,"l":18.625,"n":186,"o":18.67,"t":"2026-10-16T17:10:00Z","v":8159,"vw":18.639343},{"c":18.63,"h":18.665,"l":18.625,"n":256,"o":18.625,"t":"2026-10-16T17:15:00Z","v":16932,"vw":18.637202},{"c":18.625,"h":18.63,"l":18.61,"n":131,"o":18.62,"t":"2026-10-16T17:20:00Z","v":6784,"vw":18.621004},{"c":18.58,"h":18.63,"l":18.575,"n":251,"o":18.63,"t":"2026-10-16T17:25:00Z","v":13264,"vw":18.598496},{"c":18.58,"h":18.58,"l":18.565,"n":146,"o":18.58,"t":"2026-10-16T17:30:00Z","v":9604,"vw":18.574417},{"c":18.545,"h":18.58,"l":18.545,"n":222,"o":18.58,"t":"2026-10-16T17:35:00Z","v":10198,"vw":18.569011},{"c":18.6,"h":18.6078,"l":18.535,"n":252,"o":18.54,"t":"2026-10-16T17:40:00Z","v":18500,"vw":18.570353},{"c":18.605,"h":18.61,"l":18.59,"n":147,"o":18.6,"t":"2026-10-16T17:45:00Z","v":4626,"vw":18.601023},{"c":18.605,"h":18.61,"l":18.595,"n":177,"o":18.605,"t":"2026-10-16T17:50:00Z","v":8219,"vw":18.601415},{"c":18.61,"h":18.62,"l":18.605,"n":190,"o":18.605,"t":"2026-10-16T17:55:00Z","v":7453,"vw":18.612},{"c":18.605,"h":18.62,"l":18.6,"n":180,"o":18.61,"t":"2026-10-16T18:00:00Z","v":6101,"vw":18.612662},{"c":18.605,"h":18.61,"l":18.585,"n":296,"o":18.605,"t":"2026-10-16T18:05:00Z","v":33970,"vw":18.599732},{"c":18.585,"h":18.605,"l":18.58,"n":175,"o":18.605,"t":"2026-10-16T18:10:00Z","v":10323,"vw":18.588269},{"c":18.58,"h":18.59,"l":18.575,"n":114,"o":18.59,"t":"2026-10-16T18:15:00Z","v":3385,"vw":18.584361},{"c":18.59,"h":18.59,"l":18.575,"n":143,"o":18.575,"t":"2026-10-16T18:20:00Z","v":4881,"vw":18.579281},{"c":18.595,"h":18.595,"l":18.585,"n":171,"o":18.59,"t":"2026-10-16T18:25:00Z","v":8571,"vw":18.591673},{"c":18.595,"h":18.62,"l":18.595,"n":283,"o":18.6,"t":"2026-10-16T18:30:00Z","v":13808,"vw":18.606477},{"c":18.61,"h":18.61,"l":18.595,"n":175,"o":18.6,"t":"2026-10-16T18:35:00Z","v":8065,"vw":18.601351},{"c":18.625,"h":18.6299,"l":18.615,"n":215,"o":18.615,"t":"2026-10-16T18:40:00Z","v":6882,"vw":18.6177},{"c":18.635,"h":18.645,"l":18.625,"n":237,"o":18.625,"t":"2026-10-16T18:45:00Z","v":9690,"vw":18.636873},{"c":18.635,"h":18.6499,"l":18.63,"n":234,"o":18.6389,"t":"2026-10-16T18:50:00Z","v":16200,"vw":18.643171},{"c":18.635,"h":18.65,"l":18.635,"n":241,"o":18.64,"t":"2026-10-16T18:55:00Z","v":9424,"vw":18.64054},{"c":18.645,"h":18.65,"l":18.63,"n":244,"o":18.635,"t":"2026-10-16T19:00:00Z","v":9367,"vw":18.639502},{"c":18.64,"h":18.6599,"l":18.635,"n":225,"o":18.645,"t":"2026-10-16T19:05:00Z","v":11650,"vw":18.649856},{"c":18.61,"h":18.6476,"l":18.605,"n":297,"o":18.64,"t":"2026-10-16T19:10:00Z","v":14674,"vw":18.620523},{"c":18.61,"h":18.625,"l":18.6,"n":326,"o":18.6189,"t":"2026-10-16T19:15:00Z","v":35948,"vw":18.607713},{"c":18.635,"h":18.655,"l":18.6145,"n":565,"o":18.6145,"t":"2026-10-16T19:20:00Z","v":42274,"vw":18.6361},{"c":18.625,"h":18.64,"l":18.61,"n":261,"o":18.635,"t":"2026-10-16T19:25:00Z","v":15254,"vw":18.627684},{"c":18.67,"h":18.67,"l":18.625,"n":347,"o":18.625,"t":"2026-10-16T19:30:00Z","v":21344,"vw":18.65043},{"c":18.645,"h":18.665,"l":18.645,"n":218,"o":18.665,"t":"2026-10-16T19:35:00Z","v":10910,"vw":18.649388},{"c":18.64,"h":18.64,"l":18.62,"n":322,"o":18.64,"t":"2026-10-16T19:40:00Z","v":13513,"vw":18.631399},{"c":18.65,"h":18.65,"l":18.645,"n":197,"o":18.645,"t":"2026-10-16T19:45:00Z","v":10289,"vw":18.645452},{"c":18.645,"h":18.67,"l":18.63,"n":741,"o":18.65,"t":"2026-10-16T19:50:00Z","v":53929,"vw":18.648716},{"c":18.64,"h":18.65,"l":18.615,"n":2160,"o":18.645,"t":"2026-10-16T19:55:00Z","v":203230,"vw":18.627933},{"c":18.64,"h":18.64,"l":18.64,"n":19,"o":18.64,"t":"2026-10-16T20:00:00Z","v":204066,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-16T22:15:00Z","v":100,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-19T11:00:00Z","v":150,"vw":18.64},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-19T11:05:00Z","v":253,"vw":18.6},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-19T12:50:00Z","v":500,"vw":18.5},{"c":18.3963,"h":18.3963,"l":18.3963,"n":2,"o":18.3963,"t":"2026-10-19T13:00:00Z","v":220,"vw":18.3963},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-19T13:25:00Z","v":445,"vw":18.41},{"c":18.39,"h":18.4619,"l":18.34,"n":253,"o":18.44,"t":"2026-10-19T13:30:00Z","v":35630,"vw":18.401149},{"c":18.47,"h":18.47,"l":18.37,"n":95,"o":18.39,"t":"2026-10-19T13:35:00Z","v":6958,"vw":18.406118},{"c":18.45,"h":18.48,"l":18.45,"n":104,"o":18.47,"t":"2026-10-19T13:40:00Z","v":6029,"vw":18.465408},{"c":18.45,"h":18.47,"l":18.45,"n":80,"o":18.47,"t":"2026-10-19T13:45:00Z","v":5700,"vw":18.463983},{"c":18.405,"h":18.445,"l":18.405,"n":131,"o":18.435,"t":"2026-10-19T13:50:00Z","v":9100,"vw":18.417581},{"c":18.41,"h":18.42,"l":18.402,"n":70,"o":18.402,"t":"2026-10-19T13:55:00Z","v":1565,"vw":18.411889},{"c":18.42,"h":18.435,"l":18.4,"n":160,"o":18.415,"t":"2026-10-19T14:00:00Z","v":6410,"vw":18.418391},{"c":18.41,"h":18.44,"l":18.41,"n":92,"o":18.42,"t":"2026-10-19T14:05:00Z","v":2674,"vw":18.419029},{"c":18.3983,"h":18.4146,"l":18.39,"n":88,"o":18.4146,"t":"2026-10-19T14:10:00Z","v":4930,"vw":18.399876},{"c":18.41,"h":18.415,"l":18.395,"n":163,"o":18.4,"t":"2026-10-19T14:15:00Z","v":6861,"vw":18.406142},{"c":18.42,"h":18.42,"l":18.4,"n":111,"o":18.4,"t":"2026-10-19T14:20:00Z","v":4620,"vw":18.408608},{"c":18.42,"h":18.44,"l":18.415,"n":160,"o":18.415,"t":"2026-10-19T14:25:00Z","v":5239,"vw":18.425324},{"c":18.385,"h":18.41,"l":18.385,"n":126,"o":18.41,"t":"2026-10-19T14:30:00Z","v":4222,"vw":18.401529},{"c":18.41,"h":18.415,"l":18.38,"n":180,"o":18.385,"t":"2026-10-19T14:35:00Z","v":10596,"vw":18.391329},{"c":18.3799,"h":18.39,"l":18.36,"n":167,"o":18.39,"t":"2026-10-19T14:40:00Z","v":12959,"vw":18.377284},{"c":18.385,"h":18.395,"l":18.36,"n":316,"o":18.37,"t":"2026-10-19T14:45:00Z","v":18273,"vw":18.377612},{"c":18.3499,"h":18.3899,"l":18.345,"n":178,"o":18.385,"t":"2026-10-19T14:50:00Z","v":7704,"vw":18.366374},{"c":18.35,"h":18.35,"l":18.33,"n":193,"o":18.335,"t":"2026-10-19T14:55:00Z","v":6496,"vw":18.341795},{"c":18.34,"h":18.35,"l":18.324,"n":185,"o":18.35,"t":"2026-10-19T15:00:00Z","v":9907,"vw":18.334237},{"c":18.3,"h":18.33,"l":18.3,"n":201,"o":18.33,"t":"2026-10-19T15:05:00Z","v":12372,"vw":18.319226},{"c":18.315,"h":18.32,"l":18.295,"n":193,"o":18.295,"t":"2026-10-19T15:10:00Z","v":7920,"vw":18.308001},{"c":18.34,"h":18.34,"l":18.32,"n":272,"o":18.32,"t":"2026-10-19T15:15:00Z","v":6630,"vw":18.332446},{"c":18.335,"h":18.34,"l":18.31,"n":205,"o":18.33,"t":"2026-10-19T15:20:00Z","v":7683,"vw":18.322403},{"c":18.32,"h":18.3301,"l":18.32,"n":102,"o":18.3301,"t":"2026-10-19T15:25:00Z","v":3756,"vw":18.324772},{"c":18.31,"h":18.325,"l":18.3,"n":175,"o":18.325,"t":"2026-10-19T15:30:00Z","v":16221,"vw":18.304455},{"c":18.315,"h":18.32,"l":18.305,"n":138,"o":18.305,"t":"2026-10-19T15:35:00Z","v":4516,"vw":18.312512},{"c":18.305,"h":18.325,"l":18.305,"n":314,"o":18.3198,"t":"2026-10-19T15:40:00Z","v":19255,"vw":18.317275},{"c":18.295,"h":18.3114,"l":18.295,"n":179,"o":18.305,"t":"2026-10-19T15:45:00Z","v":10463,"vw":18.30261},{"c":18.305,"h":18.305,"l":18.295,"n":99,"o":18.295,"t":"2026-10-19T15:50:00Z","v":2917,"vw":18.300738},{"c":18.345,"h":18.345,"l":18.31,"n":244,"o":18.31,"t":"2026-10-19T15:55:00Z","v":7433,"vw":18.32817},{"c":18.284,"h":18.34,"l":18.28,"n":203,"o":18.34,"t":"2026-10-19T16:00:00Z","v":9649,"vw":18.306856},{"c":18.27,"h":18.2857,"l":18.26,"n":156,"o":18.28,"t":"2026-10-19T16:05:00Z","v":9383,"vw":18.271484},{"c":18.27,"h":18.28,"l":18.27,"n":145,"o":18.27,"t":"2026-10-19T16:10:00Z","v":3365,"vw":18.272183},{"c":18.27,"h":18.275,"l":18.255,"n":222,"o":18.265,"t":"2026-10-19T16:15:00Z","v":17385,"vw":18.25955},{"c":18.27,"h":18.2797,"l":18.265,"n":131,"o":18.275,"t":"2026-10-19T16:20:00Z","v":4945,"vw":18.273368},{"c":18.285,"h":18.285,"l":18.27,"n":169,"o":18.2758,"t":"2026-10-19T16:25:00Z","v":13040,"vw":18.2776},{"c":18.29,"h":18.29,"l":18.28,"n":129,"o":18.285,"t":"2026-10-19T16:30:00Z","v":10187,"vw":18.28476},{"c":18.275,"h":18.29,"l":18.275,"n":164,"o":18.285,"t":"2026-10-19T16:35:00Z","v":12149,"vw":18.284345},{"c":18.2799,"h":18.2799,"l":18.265,"n":196,"o":18.275,"t":"2026-10-19T16:40:00Z","v":7812,"vw":18.27131},{"c":18.275,"h":18.275,"l":18.275,"n":60,"o":18.275,"t":"2026-10-19T16:45:00Z","v":886,"vw":18.275},{"c":18.285,"h":18.29,"l":18.28,"n":138,"o":18.28,"t":"2026-10-19T16:50:00Z","v":3736,"vw":18.28233},{"c":18.2899,"h":18.2899,"l":18.275,"n":197,"o":18.285,"t":"2026-10-19T16:55:00Z","v":6351,"vw":18.278769},{"c":18.2776,"h":18.285,"l":18.2776,"n":82,"o":18.285,"t":"2026-10-19T17:00:00Z","v":3333,"vw":18.278514},{"c":18.285,"h":18.285,"l":18.27,"n":152,"o":18.275,"t":"2026-10-19T17:05:00Z","v":4747,"vw":18.277455},{"c":18.275,"h":18.2823,"l":18.275,"n":59,"o":18.2823,"t":"2026-10-19T17:10:00Z","v":2132,"vw":18.279602},{"c":18.25,"h":18.2701,"l":18.25,"n":182,"o":18.27,"t":"2026-10-19T17:15:00Z","v":10672,"vw":18.266764},{"c":18.255,"h":18.255,"l":18.245,"n":200,"o":18.255,"t":"2026-10-19T17:20:00Z","v":10944,"vw":18.250382},{"c":18.255,"h":18.2589,"l":18.25,"n":90,"o":18.255,"t":"2026-10-19T17:25:00Z","v":2038,"vw":18.255665},{"c":18.245,"h":18.25,"l":18.24,"n":242,"o":18.25,"t":"2026-10-19T17:30:00Z","v":14605,"vw":18.244232},{"c":18.23,"h":18.24,"l":18.215,"n":242,"o":18.24,"t":"2026-10-19T17:35:00Z","v":11145,"vw":18.223661},{"c":18.24,"h":18.24,"l":18.225,"n":225,"o":18.225,"t":"2026-10-19T17:40:00Z","v":12099,"vw":18.230969},{"c":18.24,"h":18.2472,"l":18.24,"n":139,"o":18.245,"t":"2026-10-19T17:45:00Z","v":3263,"vw":18.2449},{"c":18.235,"h":18.25,"l":18.235,"n":281,"o":18.245,"t":"2026-10-19T17:50:00Z","v":12597,"vw":18.243579},{"c":18.225,"h":18.235,"l":18.22,"n":203,"o":18.235,"t":"2026-10-19T17:55:00Z","v":9239,"vw":18.228986},{"c":18.24,"h":18.24,"l":18.221,"n":258,"o":18.225,"t":"2026-10-19T18:00:00Z","v":16889,"vw":18.227092},{"c":18.245,"h":18.255,"l":18.2403,"n":182,"o":18.245,"t":"2026-10-19T18:05:00Z","v":12056,"vw":18.246342},{"c":18.205,"h":18.246,"l":18.2,"n":267,"o":18.245,"t":"2026-10-19T18:10:00Z","v":19542,"vw":18.22556},{"c":18.185,"h":18.205,"l":18.18,"n":304,"o":18.205,"t":"2026-10-19T18:15:00Z","v":31186,"vw":18.194666},{"c":18.205,"h":18.23,"l":18.18,"n":364,"o":18.19,"t":"2026-10-19T18:20:00Z","v":25081,"vw":18.206381},{"c":18.245,"h":18.245,"l":18.205,"n":313,"o":18.205,"t":"2026-10-19T18:25:00Z","v":19587,"vw":18.223011},{"c":18.24,"h":18.245,"l":18.225,"n":254,"o":18.245,"t":"2026-10-19T18:30:00Z","v":11173,"vw":18.235036},{"c":18.23,"h":18.245,"l":18.225,"n":293,"o":18.245,"t":"2026-10-19T18:35:00Z","v":16212,"vw":18.238002},{"c":18.245,"h":18.25,"l":18.23,"n":213,"o":18.235,"t":"2026-10-19T18:40:00Z","v":10073,"vw":18.24043},{"c":18.255,"h":18.26,"l":18.235,"n":325,"o":18.24,"t":"2026-10-19T18:45:00Z","v":18133,"vw":18.247458},{"c":18.27,"h":18.27,"l":18.254,"n":315,"o":18.255,"t":"2026-10-19T18:50:00Z","v":14932,"vw":18.261059},{"c":18.265,"h":18.275,"l":18.255,"n":357,"o":18.26,"t":"2026-10-19T18:55:00Z","v":21999,"vw":18.265635},{"c":18.265,"h":18.2699,"l":18.26,"n":254,"o":18.265,"t":"2026-10-19T19:00:00Z","v":22100,"vw":18.265091},{"c":18.25,"h":18.265,"l":18.245,"n":373,"o":18.26,"t":"2026-10-19T19:05:00Z","v":25537,"vw":18.257713},{"c":18.26,"h":18.26,"l":18.245,"n":293,"o":18.25,"t":"2026-10-19T19:10:00Z","v":11362,"vw":18.247961},{"c":18.235,"h":18.27,"l":18.22,"n":480,"o":18.255,"t":"2026-10-19T19:15:00Z","v":38857,"vw":18.247312},{"c":18.255,"h":18.255,"l":18.2302,"n":260,"o":18.235,"t":"2026-10-19T19:20:00Z","v":19083,"vw":18.240798},{"c":18.245,"h":18.255,"l":18.24,"n":310,"o":18.255,"t":"2026-10-19T19:25:00Z","v":14558,"vw":18.250044},{"c":18.265,"h":18.265,"l":18.23,"n":327,"o":18.245,"t":"2026-10-19T19:30:00Z","v":16042,"vw":18.241775},{"c":18.26,"h":18.265,"l":18.255,"n":278,"o":18.265,"t":"2026-10-19T19:35:00Z","v":12998,"vw":18.258276},{"c":18.255,"h":18.255,"l":18.245,"n":372,"o":18.255,"t":"2026-10-19T19:40:00Z","v":14252,"vw":18.251603},{"c":18.26,"h":18.29,"l":18.245,"n":727,"o":18.25,"t":"2026-10-19T19:45:00Z","v":75915,"vw":18.266334},{"c":18.285,"h":18.305,"l":18.27,"n":754,"o":18.27,"t":"2026-10-19T19:50:00Z","v":41941,"vw":18.29126},{"c":18.26,"h":18.3,"l":18.255,"n":1994,"o":18.29,"t":"2026-10-19T19:55:00Z","v":216052,"vw":18.271718},{"c":18.31,"h":18.31,"l":18.27,"n":42,"o":18.27,"t":"2026-10-19T20:00:00Z","v":227775,"vw":18.270279},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-19T20:25:00Z","v":332995,"vw":18.27},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-20T11:00:00Z","v":100,"vw":18.3},{"c":18.31,"h":18.31,"l":18.31,"n":3,"o":18.31,"t":"2026-10-20T11:40:00Z","v":250,"vw":18.31},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T12:00:00Z","v":629,"vw":18.35},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-20T12:15:00Z","v":300,"vw":18.42},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-20T12:45:00Z","v":175,"vw":18.36},{"c":18.41,"h":18.41,"l":18.36,"n":7,"o":18.36,"t":"2026-10-20T13:00:00Z","v":3200,"vw":18.363328},{"c":18.43,"h":18.43,"l":18.38,"n":5,"o":18.38,"t":"2026-10-20T13:25:00Z","v":600,"vw":18.420366},{"c":18.455,"h":18.48,"l":18.415,"n":186,"o":18.46,"t":"2026-10-20T13:30:00Z","v":28454,"vw":18.439993},{"c":18.4,"h":18.47,"l":18.395,"n":116,"o":18.46,"t":"2026-10-20T13:35:00Z","v":6249,"vw":18.42968},{"c":18.42,"h":18.43,"l":18.4,"n":107,"o":18.42,"t":"2026-10-20T13:40:00Z","v":6900,"vw":18.417434},{"c":18.535,"h":18.535,"l":18.44,"n":163,"o":18.44,"t":"2026-10-20T13:45:00Z","v":16041,"vw":18.477791},{"c":18.51,"h":18.55,"l":18.51,"n":173,"o":18.54,"t":"2026-10-20T13:50:00Z","v":15885,"vw":18.532294},{"c":18.49,"h":18.54,"l":18.48,"n":208,"o":18.52,"t":"2026-10-20T13:55:00Z","v":13485,"vw":18.518435},{"c":18.48,"h":18.5,"l":18.45,"n":229,"o":18.47,"t":"2026-10-20T14:00:00Z","v":10217,"vw":18.476196},{"c":18.45,"h":18.485,"l":18.45,"n":234,"o":18.465,"t":"2026-10-20T14:05:00Z","v":14430,"vw":18.466365},{"c":18.43,"h":18.46,"l":18.43,"n":166,"o":18.46,"t":"2026-10-20T14:10:00Z","v":9166,"vw":18.440729},{"c":18.47,"h":18.48,"l":18.43,"n":150,"o":18.43,"t":"2026-10-20T14:15:00Z","v":8733,"vw":18.463161},{"c":18.52,"h":18.52,"l":18.485,"n":127,"o":18.49,"t":"2026-10-20T14:20:00Z","v":5898,"vw":18.500277},{"c":18.495,"h":18.51,"l":18.495,"n":155,"o":18.51,"t":"2026-10-20T14:25:00Z","v":11365,"vw":18.499696},{"c":18.5422,"h":18.55,"l":18.5,"n":162,"o":18.5,"t":"2026-10-20T14:30:00Z","v":10894,"vw":18.539833},{"c":18.52,"h":18.55,"l":18.515,"n":149,"o":18.535,"t":"2026-10-20T14:35:00Z","v":7915,"vw":18.533403},{"c":18.53,"h":18.54,"l":18.525,"n":190,"o":18.53,"t":"2026-10-20T14:40:00Z","v":12556,"vw":18.528164},{"c":18.52,"h":18.535,"l":18.515,"n":221,"o":18.535,"t":"2026-10-20T14:45:00Z","v":14399,"vw":18.527702},{"c":18.535,"h":18.54,"l":18.52,"n":155,"o":18.53,"t":"2026-10-20T14:50:00Z","v":11395,"vw":18.529469},{"c":18.54,"h":18.545,"l":18.52,"n":262,"o":18.535,"t":"2026-10-20T14:55:00Z","v":21795,"vw":18.53265},{"c":18.51,"h":18.555,"l":18.5099,"n":235,"o":18.54,"t":"2026-10-20T15:00:00Z","v":33157,"vw":18.52671},{"c":18.54,"h":18.545,"l":18.515,"n":162,"o":18.515,"t":"2026-10-20T15:05:00Z","v":9765,"vw":18.531491},{"c":18.525,"h":18.5388,"l":18.52,"n":239,"o":18.535,"t":"2026-10-20T15:10:00Z","v":13365,"vw":18.527717},{"c":18.51,"h":18.55,"l":18.505,"n":250,"o":18.53,"t":"2026-10-20T15:15:00Z","v":19121,"vw":18.532794},{"c":18.499,"h":18.525,"l":18.49,"n":208,"o":18.52,"t":"2026-10-20T15:20:00Z","v":19791,"vw":18.514608},{"c":18.47,"h":18.49,"l":18.46,"n":216,"o":18.49,"t":"2026-10-20T15:25:00Z","v":6272,"vw":18.472222},{"c":18.4936,"h":18.495,"l":18.47,"n":203,"o":18.47,"t":"2026-10-20T15:30:00Z","v":18134,"vw":18.484418},{"c":18.505,"h":18.51,"l":18.495,"n":109,"o":18.495,"t":"2026-10-20T15:35:00Z","v":5628,"vw":18.505341},{"c":18.5099,"h":18.51,"l":18.5099,"n":61,"o":18.51,"t":"2026-10-20T15:40:00Z","v":2986,"vw":18.509955},{"c":18.495,"h":18.51,"l":18.495,"n":141,"o":18.505,"t":"2026-10-20T15:45:00Z","v":4507,"vw":18.501149},{"c":18.52,"h":18.525,"l":18.5,"n":134,"o":18.5,"t":"2026-10-20T15:50:00Z","v":11180,"vw":18.516355},{"c":18.495,"h":18.52,"l":18.48,"n":172,"o":18.52,"t":"2026-10-20T15:55:00Z","v":8978,"vw":18.50086},{"c":18.5,"h":18.505,"l":18.48,"n":128,"o":18.5,"t":"2026-10-20T16:00:00Z","v":11526,"vw":18.496813},{"c":18.485,"h":18.505,"l":18.48,"n":106,"o":18.5,"t":"2026-10-20T16:05:00Z","v":7165,"vw":18.493649},{"c":18.53,"h":18.54,"l":18.485,"n":182,"o":18.49,"t":"2026-10-20T16:10:00Z","v":22812,"vw":18.514763},{"c":18.505,"h":18.53,"l":18.5,"n":129,"o":18.53,"t":"2026-10-20T16:15:00Z","v":8966,"vw":18.520802},{"c":18.505,"h":18.52,"l":18.505,"n":109,"o":18.51,"t":"2026-10-20T16:20:00Z","v":5755,"vw":18.510507},{"c":18.5187,"h":18.52,"l":18.505,"n":92,"o":18.505,"t":"2026-10-20T16:25:00Z","v":12458,"vw":18.512445},{"c":18.53,"h":18.54,"l":18.515,"n":136,"o":18.515,"t":"2026-10-20T16:30:00Z","v":10068,"vw":18.52545},{"c":18.515,"h":18.53,"l":18.5101,"n":153,"o":18.52,"t":"2026-10-20T16:35:00Z","v":8312,"vw":18.520695},{"c":18.525,"h":18.525,"l":18.515,"n":86,"o":18.515,"t":"2026-10-20T16:40:00Z","v":4009,"vw":18.520264},{"c":18.505,"h":18.525,"l":18.505,"n":138,"o":18.525,"t":"2026-10-20T16:45:00Z","v":8755,"vw":18.516811},{"c":18.5,"h":18.515,"l":18.5,"n":97,"o":18.5099,"t":"2026-10-20T16:50:00Z","v":3998,"vw":18.508865},{"c":18.515,"h":18.515,"l":18.505,"n":50,"o":18.505,"t":"2026-10-20T16:55:00Z","v":2384,"vw":18.508867},{"c":18.505,"h":18.515,"l":18.495,"n":211,"o":18.515,"t":"2026-10-20T17:00:00Z","v":17507,"vw":18.503878},{"c":18.515,"h":18.515,"l":18.51,"n":75,"o":18.51,"t":"2026-10-20T17:05:00Z","v":2751,"vw":18.511586},{"c":18.525,"h":18.53,"l":18.51,"n":147,"o":18.52,"t":"2026-10-20T17:10:00Z","v":11017,"vw":18.519572},{"c":18.525,"h":18.54,"l":18.5201,"n":144,"o":18.5223,"t":"2026-10-20T17:15:00Z","v":11627,"vw":18.527182},{"c":18.5101,"h":18.53,"l":18.51,"n":232,"o":18.53,"t":"2026-10-20T17:20:00Z","v":12176,"vw":18.521274},{"c":18.52,"h":18.525,"l":18.51,"n":137,"o":18.51,"t":"2026-10-20T17:25:00Z","v":8824,"vw":18.51915},{"c":18.52,"h":18.5282,"l":18.51,"n":110,"o":18.52,"t":"2026-10-20T17:30:00Z","v":5793,"vw":18.520416},{"c":18.515,"h":18.52,"l":18.515,"n":97,"o":18.515,"t":"2026-10-20T17:35:00Z","v":3678,"vw":18.516517},{"c":18.525,"h":18.525,"l":18.51,"n":159,"o":18.515,"t":"2026-10-20T17:40:00Z","v":8217,"vw":18.515342},{"c":18.52,"h":18.525,"l":18.52,"n":49,"o":18.525,"t":"2026-10-20T17:45:00Z","v":2067,"vw":18.521977},{"c":18.535,"h":18.54,"l":18.515,"n":114,"o":18.515,"t":"2026-10-20T17:50:00Z","v":7611,"vw":18.529336},{"c":18.525,"h":18.54,"l":18.525,"n":85,"o":18.54,"t":"2026-10-20T17:55:00Z","v":3298,"vw":18.529615},{"c":18.515,"h":18.535,"l":18.5113,"n":174,"o":18.525,"t":"2026-10-20T18:00:00Z","v":13387,"vw":18.522859},{"c":18.515,"h":18.53,"l":18.51,"n":191,"o":18.515,"t":"2026-10-20T18:05:00Z","v":11098,"vw":18.521049},{"c":18.505,"h":18.515,"l":18.505,"n":161,"o":18.515,"t":"2026-10-20T18:10:00Z","v":7698,"vw":18.51204},{"c":18.52,"h":18.525,"l":18.5012,"n":204,"o":18.5012,"t":"2026-10-20T18:15:00Z","v":16462,"vw":18.51177},{"c":18.525,"h":18.535,"l":18.525,"n":154,"o":18.525,"t":"2026-10-20T18:20:00Z","v":6378,"vw":18.529494},{"c":18.51,"h":18.53,"l":18.51,"n":196,"o":18.52,"t":"2026-10-20T18:25:00Z","v":9545,"vw":18.518465},{"c":18.53,"h":18.53,"l":18.505,"n":127,"o":18.51,"t":"2026-10-20T18:30:00Z","v":9098,"vw":18.51801},{"c":18.52,"h":18.535,"l":18.52,"n":143,"o":18.53,"t":"2026-10-20T18:35:00Z","v":8457,"vw":18.529636},{"c":18.526,"h":18.53,"l":18.525,"n":83,"o":18.53,"t":"2026-10-20T18:40:00Z","v":7836,"vw":18.525934},{"c":18.525,"h":18.53,"l":18.525,"n":91,"o":18.525,"t":"2026-10-20T18:45:00Z","v":3581,"vw":18.527075},{"c":18.53,"h":18.53,"l":18.52,"n":139,"o":18.525,"t":"2026-10-20T18:50:00Z","v":5870,"vw":18.527164},{"c":18.525,"h":18.5299,"l":18.515,"n":180,"o":18.525,"t":"2026-10-20T18:55:00Z","v":11114,"vw":18.521066},{"c":18.515,"h":18.53,"l":18.515,"n":125,"o":18.53,"t":"2026-10-20T19:00:00Z","v":14859,"vw":18.523327},{"c":18.495,"h":18.52,"l":18.485,"n":265,"o":18.515,"t":"2026-10-20T19:05:00Z","v":36008,"vw":18.50092},{"c":18.56,"h":18.56,"l":18.495,"n":393,"o":18.5,"t":"2026-10-20T19:10:00Z","v":154038,"vw":18.552409},{"c":18.54,"h":18.555,"l":18.5313,"n":297,"o":18.555,"t":"2026-10-20T19:15:00Z","v":28789,"vw":18.543177},{"c":18.55,"h":18.55,"l":18.535,"n":212,"o":18.54,"t":"2026-10-20T19:20:00Z","v":14934,"vw":18.540334},{"c":18.545,"h":18.55,"l":18.54,"n":205,"o":18.545,"t":"2026-10-20T19:25:00Z","v":9722,"vw":18.543897},{"c":18.57,"h":18.57,"l":18.535,"n":289,"o":18.54,"t":"2026-10-20T19:30:00Z","v":23846,"vw":18.550122},{"c":18.5865,"h":18.59,"l":18.57,"n":207,"o":18.57,"t":"2026-10-20T19:35:00Z","v":12001,"vw":18.582189},{"c":18.605,"h":18.61,"l":18.585,"n":341,"o":18.59,"t":"2026-10-20T19:40:00Z","v":23982,"vw":18.597861},{"c":18.575,"h":18.6057,"l":18.571,"n":297,"o":18.6057,"t":"2026-10-20T19:45:00Z","v":24205,"vw":18.592863},{"c":18.58,"h":18.59,"l":18.565,"n":670,"o":18.575,"t":"2026-10-20T19:50:00Z","v":66521,"vw":18.579365},{"c":18.655,"h":18.705,"l":18.575,"n":2815,"o":18.575,"t":"2026-10-20T19:55:00Z","v":566091,"vw":18.669982},{"c":18.68,"h":18.68,"l":18.65,"n":57,"o":18.65,"t":"2026-10-20T20:00:00Z","v":223062,"vw":18.650073},{"c":18.7,"h":18.71,"l":18.7,"n":2,"o":18.71,"t":"2026-10-20T20:45:00Z","v":400,"vw":18.7075},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-20T20:55:00Z","v":144,"vw":18.69},{"c":18.7,"h":18.7,"l":18.7,"n":27,"o":18.7,"t":"2026-10-20T21:15:00Z","v":495,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-20T21:20:00Z","v":5810,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-20T21:25:00Z","v":1301,"vw":18.7},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-21T12:00:00Z","v":1339,"vw":18.64},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-21T12:10:00Z","v":268,"vw":18.65},{"c":18.605,"h":18.68,"l":18.51,"n":52,"o":18.59,"t":"2026-10-21T13:30:00Z","v":12991,"vw":18.590239},{"c":18.495,"h":18.605,"l":18.489,"n":125,"o":18.605,"t":"2026-10-21T13:35:00Z","v":10859,"vw":18.542695},{"c":18.52,"h":18.535,"l":18.474,"n":90,"o":18.51,"t":"2026-10-21T13:40:00Z","v":6945,"vw":18.502902},{"c":18.51,"h":18.52,"l":18.49,"n":61,"o":18.5,"t":"2026-10-21T13:45:00Z","v":3444,"vw":18.506688},{"c":18.49,"h":18.53,"l":18.49,"n":80,"o":18.51,"t":"2026-10-21T13:50:00Z","v":4437,"vw":18.509689},{"c":18.485,"h":18.49,"l":18.48,"n":80,"o":18.48,"t":"2026-10-21T13:55:00Z","v":3104,"vw":18.483342},{"c":18.45,"h":18.47,"l":18.43,"n":90,"o":18.47,"t":"2026-10-21T14:00:00Z","v":5422,"vw":18.448606},{"c":18.415,"h":18.45,"l":18.415,"n":140,"o":18.45,"t":"2026-10-21T14:05:00Z","v":13709,"vw":18.436424},{"c":18.38,"h":18.415,"l":18.37,"n":223,"o":18.415,"t":"2026-10-21T14:10:00Z","v":10813,"vw":18.392056},{"c":18.34,"h":18.385,"l":18.325,"n":312,"o":18.385,"t":"2026-10-21T14:15:00Z","v":29167,"vw":18.3515},{"c":18.33,"h":18.345,"l":18.32,"n":144,"o":18.345,"t":"2026-10-21T14:20:00Z","v":12768,"vw":18.335359},{"c":18.31,"h":18.335,"l":18.305,"n":167,"o":18.335,"t":"2026-10-21T14:25:00Z","v":7307,"vw":18.318095},{"c":18.325,"h":18.325,"l":18.28,"n":247,"o":18.31,"t":"2026-10-21T14:30:00Z","v":17464,"vw":18.299342},{"c":18.345,"h":18.345,"l":18.33,"n":116,"o":18.33,"t":"2026-10-21T14:35:00Z","v":3849,"vw":18.337322},{"c":18.33,"h":18.35,"l":18.33,"n":147,"o":18.35,"t":"2026-10-21T14:40:00Z","v":7579,"vw":18.342226},{"c":18.33,"h":18.34,"l":18.32,"n":137,"o":18.335,"t":"2026-10-21T14:45:00Z","v":11052,"vw":18.333575},{"c":18.345,"h":18.345,"l":18.32,"n":155,"o":18.33,"t":"2026-10-21T14:50:00Z","v":11937,"vw":18.328526},{"c":18.3606,"h":18.37,"l":18.345,"n":152,"o":18.345,"t":"2026-10-21T14:55:00Z","v":12600,"vw":18.353004},{"c":18.395,"h":18.395,"l":18.36,"n":368,"o":18.36,"t":"2026-10-21T15:00:00Z","v":40176,"vw":18.371323},{"c":18.39,"h":18.41,"l":18.39,"n":165,"o":18.395,"t":"2026-10-21T15:05:00Z","v":13161,"vw":18.397918},{"c":18.39,"h":18.4,"l":18.38,"n":163,"o":18.385,"t":"2026-10-21T15:10:00Z","v":9209,"vw":18.390307},{"c":18.385,"h":18.39,"l":18.385,"n":73,"o":18.385,"t":"2026-10-21T15:15:00Z","v":1470,"vw":18.387483},{"c":18.385,"h":18.39,"l":18.385,"n":159,"o":18.39,"t":"2026-10-21T15:20:00Z","v":8643,"vw":18.385229},{"c":18.4,"h":18.4,"l":18.385,"n":172,"o":18.39,"t":"2026-10-21T15:25:00Z","v":6794,"vw":18.393324},{"c":18.415,"h":18.42,"l":18.4,"n":340,"o":18.41,"t":"2026-10-21T15:30:00Z","v":25496,"vw":18.41098},{"c":18.39,"h":18.42,"l":18.39,"n":159,"o":18.42,"t":"2026-10-21T15:35:00Z","v":6838,"vw":18.398833},{"c":18.365,"h":18.39,"l":18.36,"n":95,"o":18.39,"t":"2026-10-21T15:40:00Z","v":2947,"vw":18.377737},{"c":18.37,"h":18.37,"l":18.365,"n":38,"o":18.365,"t":"2026-10-21T15:45:00Z","v":826,"vw":18.367404},{"c":18.385,"h":18.39,"l":18.365,"n":138,"o":18.365,"t":"2026-10-21T15:50:00Z","v":9828,"vw":18.373683},{"c":18.375,"h":18.39,"l":18.365,"n":149,"o":18.39,"t":"2026-10-21T15:55:00Z","v":6766,"vw":18.374421},{"c":18.36,"h":18.37,"l":18.36,"n":84,"o":18.37,"t":"2026-10-21T16:00:00Z","v":2639,"vw":18.363243},{"c":18.375,"h":18.375,"l":18.355,"n":120,"o":18.355,"t":"2026-10-21T16:05:00Z","v":5096,"vw":18.365185},{"c":18.385,"h":18.385,"l":18.3712,"n":106,"o":18.375,"t":"2026-10-21T16:10:00Z","v":5689,"vw":18.37806},{"c":18.3839,"h":18.39,"l":18.375,"n":204,"o":18.39,"t":"2026-10-21T16:15:00Z","v":10748,"vw":18.382203},{"c":18.395,"h":18.4,"l":18.375,"n":171,"o":18.3899,"t":"2026-10-21T16:20:00Z","v":10990,"vw":18.390455},{"c":18.395,"h":18.405,"l":18.395,"n":112,"o":18.4,"t":"2026-10-21T16:25:00Z","v":4097,"vw":18.400354},{"c":18.395,"h":18.4,"l":18.39,"n":182,"o":18.4,"t":"2026-10-21T16:30:00Z","v":9837,"vw":18.394108},{"c":18.4,"h":18.4,"l":18.395,"n":151,"o":18.3999,"t":"2026-10-21T16:35:00Z","v":8299,"vw":18.396096},{"c":18.415,"h":18.415,"l":18.395,"n":144,"o":18.405,"t":"2026-10-21T16:40:00Z","v":6870,"vw":18.402977},{"c":18.45,"h":18.45,"l":18.415,"n":190,"o":18.415,"t":"2026-10-21T16:45:00Z","v":11685,"vw":18.434119},{"c":18.44,"h":18.455,"l":18.44,"n":152,"o":18.455,"t":"2026-10-21T16:50:00Z","v":11236,"vw":18.442753},{"c":18.425,"h":18.44,"l":18.425,"n":180,"o":18.44,"t":"2026-10-21T16:55:00Z","v":6896,"vw":18.435827},{"c":18.425,"h":18.435,"l":18.42,"n":211,"o":18.43,"t":"2026-10-21T17:00:00Z","v":9211,"vw":18.427919},{"c":18.415,"h":18.425,"l":18.405,"n":197,"o":18.425,"t":"2026-10-21T17:05:00Z","v":17099,"vw":18.418542},{"c":18.405,"h":18.415,"l":18.405,"n":175,"o":18.415,"t":"2026-10-21T17:10:00Z","v":14194,"vw":18.410387},{"c":18.405,"h":18.41,"l":18.405,"n":183,"o":18.405,"t":"2026-10-21T17:15:00Z","v":6428,"vw":18.405388},{"c":18.415,"h":18.42,"l":18.4,"n":182,"o":18.4,"t":"2026-10-21T17:20:00Z","v":11198,"vw":18.411996},{"c":18.425,"h":18.43,"l":18.415,"n":168,"o":18.42,"t":"2026-10-21T17:25:00Z","v":5834,"vw":18.421824},{"c":18.405,"h":18.435,"l":18.405,"n":262,"o":18.43,"t":"2026-10-21T17:30:00Z","v":13299,"vw":18.419824},{"c":18.4,"h":18.415,"l":18.385,"n":215,"o":18.405,"t":"2026-10-21T17:35:00Z","v":14466,"vw":18.401515},{"c":18.42,"h":18.42,"l":18.4,"n":190,"o":18.4,"t":"2026-10-21T17:40:00Z","v":7007,"vw":18.412742},{"c":18.395,"h":18.4183,"l":18.39,"n":167,"o":18.415,"t":"2026-10-21T17:45:00Z","v":12252,"vw":18.401017},{"c":18.41,"h":18.425,"l":18.395,"n":204,"o":18.4,"t":"2026-10-21T17:50:00Z","v":16216,"vw":18.416674},{"c":18.415,"h":18.415,"l":18.41,"n":115,"o":18.41,"t":"2026-10-21T17:55:00Z","v":3435,"vw":18.414732},{"c":18.395,"h":18.415,"l":18.3936,"n":185,"o":18.415,"t":"2026-10-21T18:00:00Z","v":5439,"vw":18.403802},{"c":18.38,"h":18.39,"l":18.38,"n":171,"o":18.39,"t":"2026-10-21T18:05:00Z","v":5239,"vw":18.385},{"c":18.365,"h":18.39,"l":18.365,"n":184,"o":18.385,"t":"2026-10-21T18:10:00Z","v":15242,"vw":18.37929},{"c":18.385,"h":18.4,"l":18.365,"n":323,"o":18.365,"t":"2026-10-21T18:15:00Z","v":18211,"vw":18.379848},{"c":18.38,"h":18.39,"l":18.38,"n":157,"o":18.38,"t":"2026-10-21T18:20:00Z","v":9051,"vw":18.384556},{"c":18.38,"h":18.39,"l":18.38,"n":150,"o":18.385,"t":"2026-10-21T18:25:00Z","v":5009,"vw":18.384805},{"c":18.39,"h":18.395,"l":18.38,"n":196,"o":18.385,"t":"2026-10-21T18:30:00Z","v":9906,"vw":18.388702},{"c":18.385,"h":18.385,"l":18.385,"n":109,"o":18.385,"t":"2026-10-21T18:35:00Z","v":3761,"vw":18.385},{"c":18.37,"h":18.38,"l":18.37,"n":143,"o":18.38,"t":"2026-10-21T18:40:00Z","v":4626,"vw":18.376805},{"c":18.355,"h":18.37,"l":18.355,"n":292,"o":18.37,"t":"2026-10-21T18:45:00Z","v":19397,"vw":18.364702},{"c":18.385,"h":18.385,"l":18.36,"n":342,"o":18.36,"t":"2026-10-21T18:50:00Z","v":25530,"vw":18.372754},{"c":18.35,"h":18.385,"l":18.35,"n":279,"o":18.38,"t":"2026-10-21T18:55:00Z","v":21946,"vw":18.364196},{"c":18.265,"h":18.355,"l":18.2633,"n":489,"o":18.35,"t":"2026-10-21T19:00:00Z","v":51465,"vw":18.304828},{"c":18.275,"h":18.29,"l":18.26,"n":271,"o":18.265,"t":"2026-10-21T19:05:00Z","v":15931,"vw":18.273895},{"c":18.295,"h":18.305,"l":18.265,"n":450,"o":18.275,"t":"2026-10-21T19:10:00Z","v":43996,"vw":18.284814},{"c":18.295,"h":18.315,"l":18.295,"n":295,"o":18.3,"t":"2026-10-21T19:15:00Z","v":18523,"vw":18.305405},{"c":18.295,"h":18.315,"l":18.29,"n":397,"o":18.295,"t":"2026-10-21T19:20:00Z","v":46308,"vw":18.29908},{"c":18.295,"h":18.3,"l":18.28,"n":343,"o":18.295,"t":"2026-10-21T19:25:00Z","v":26390,"vw":18.292379},{"c":18.275,"h":18.295,"l":18.27,"n":358,"o":18.295,"t":"2026-10-21T19:30:00Z","v":25595,"vw":18.280361},{"c":18.275,"h":18.295,"l":18.265,"n":427,"o":18.28,"t":"2026-10-21T19:35:00Z","v":29419,"vw":18.278957},{"c":18.26,"h":18.28,"l":18.26,"n":423,"o":18.275,"t":"2026-10-21T19:40:00Z","v":26723,"vw":18.268843},{"c":18.265,"h":18.27,"l":18.245,"n":365,"o":18.25,"t":"2026-10-21T19:45:00Z","v":27822,"vw":18.253967},{"c":18.27,"h":18.275,"l":18.24,"n":908,"o":18.265,"t":"2026-10-21T19:50:00Z","v":108675,"vw":18.255789},{"c":18.28,"h":18.315,"l":18.265,"n":2754,"o":18.27,"t":"2026-10-21T19:55:00Z","v":350221,"vw":18.283325},{"c":18.3,"h":18.32,"l":18.3,"n":34,"o":18.3,"t":"2026-10-21T20:00:00Z","v":269337,"vw":18.300149},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-21T20:40:00Z","v":255,"vw":18.31},{"c":18.3294,"h":18.3294,"l":18.3294,"n":1,"o":18.3294,"t":"2026-10-21T22:10:00Z","v":200,"vw":18.3294},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-21T23:35:00Z","v":616,"vw":18.32},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T11:55:00Z","v":100,"vw":18.39},{"c":18.2841,"h":18.2841,"l":18.2841,"n":1,"o":18.2841,"t":"2026-10-22T13:15:00Z","v":185,"vw":18.2841},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-22T13:25:00Z","v":100,"vw":18.42},{"c":18.43,"h":18.43,"l":18.385,"n":92,"o":18.43,"t":"2026-10-22T13:30:00Z","v":18601,"vw":18.413163},{"c":18.43,"h":18.47,"l":18.43,"n":100,"o":18.45,"t":"2026-10-22T13:35:00Z","v":10284,"vw":18.4543},{"c":18.43,"h":18.515,"l":18.43,"n":103,"o":18.46,"t":"2026-10-22T13:40:00Z","v":11441,"vw":18.491898},{"c":18.44,"h":18.47,"l":18.43,"n":74,"o":18.43,"t":"2026-10-22T13:45:00Z","v":7523,"vw":18.460247},{"c":18.41,"h":18.485,"l":18.41,"n":84,"o":18.455,"t":"2026-10-22T13:50:00Z","v":4480,"vw":18.445533},{"c":18.44,"h":18.44,"l":18.385,"n":126,"o":18.4,"t":"2026-10-22T13:55:00Z","v":7939,"vw":18.407917},{"c":18.4678,"h":18.4678,"l":18.415,"n":106,"o":18.46,"t":"2026-10-22T14:00:00Z","v":3806,"vw":18.437611},{"c":18.515,"h":18.515,"l":18.46,"n":201,"o":18.46,"t":"2026-10-22T14:05:00Z","v":10256,"vw":18.487433},{"c":18.505,"h":18.535,"l":18.49,"n":282,"o":18.52,"t":"2026-10-22T14:10:00Z","v":17922,"vw":18.510515},{"c":18.565,"h":18.565,"l":18.505,"n":174,"o":18.505,"t":"2026-10-22T14:15:00Z","v":10111,"vw":18.53588},{"c":18.59,"h":18.6,"l":18.57,"n":253,"o":18.57,"t":"2026-10-22T14:20:00Z","v":14121,"vw":18.584159},{"c":18.59,"h":18.595,"l":18.575,"n":210,"o":18.59,"t":"2026-10-22T14:25:00Z","v":10720,"vw":18.584366},{"c":18.53,"h":18.62,"l":18.53,"n":226,"o":18.6,"t":"2026-10-22T14:30:00Z","v":11691,"vw":18.589249},{"c":18.56,"h":18.56,"l":18.52,"n":99,"o":18.52,"t":"2026-10-22T14:35:00Z","v":5811,"vw":18.541999},{"c":18.545,"h":18.58,"l":18.535,"n":138,"o":18.56,"t":"2026-10-22T14:40:00Z","v":7458,"vw":18.555834},{"c":18.59,"h":18.59,"l":18.545,"n":94,"o":18.55,"t":"2026-10-22T14:45:00Z","v":5208,"vw":18.576619},{"c":18.595,"h":18.62,"l":18.595,"n":137,"o":18.6,"t":"2026-10-22T14:50:00Z","v":9513,"vw":18.604473},{"c":18.595,"h":18.615,"l":18.585,"n":163,"o":18.595,"t":"2026-10-22T14:55:00Z","v":6333,"vw":18.599222},{"c":18.615,"h":18.62,"l":18.585,"n":178,"o":18.6,"t":"2026-10-22T15:00:00Z","v":14052,"vw":18.603561},{"c":18.64,"h":18.645,"l":18.62,"n":128,"o":18.62,"t":"2026-10-22T15:05:00Z","v":6929,"vw":18.635804},{"c":18.69,"h":18.695,"l":18.65,"n":209,"o":18.65,"t":"2026-10-22T15:10:00Z","v":11717,"vw":18.670466},{"c":18.615,"h":18.69,"l":18.59,"n":903,"o":18.68,"t":"2026-10-22T15:15:00Z","v":87728,"vw":18.631862},{"c":18.625,"h":18.625,"l":18.595,"n":188,"o":18.621,"t":"2026-10-22T15:20:00Z","v":10718,"vw":18.60726},{"c":18.67,"h":18.67,"l":18.63,"n":174,"o":18.63,"t":"2026-10-22T15:25:00Z","v":10456,"vw":18.64814},{"c":18.66,"h":18.685,"l":18.6384,"n":246,"o":18.67,"t":"2026-10-22T15:30:00Z","v":12744,"vw":18.659496},{"c":18.675,"h":18.68,"l":18.6426,"n":138,"o":18.65,"t":"2026-10-22T15:35:00Z","v":6287,"vw":18.656425},{"c":18.685,"h":18.685,"l":18.66,"n":150,"o":18.67,"t":"2026-10-22T15:40:00Z","v":6912,"vw":18.669939},{"c":18.695,"h":18.705,"l":18.68,"n":146,"o":18.685,"t":"2026-10-22T15:45:00Z","v":11674,"vw":18.696593},{"c":18.695,"h":18.707,"l":18.695,"n":134,"o":18.7,"t":"2026-10-22T15:50:00Z","v":5066,"vw":18.700603},{"c":18.705,"h":18.715,"l":18.68,"n":255,"o":18.695,"t":"2026-10-22T15:55:00Z","v":12477,"vw":18.700648},{"c":18.71,"h":18.72,"l":18.7,"n":117,"o":18.7,"t":"2026-10-22T16:00:00Z","v":8313,"vw":18.709729},{"c":18.71,"h":18.72,"l":18.7,"n":127,"o":18.72,"t":"2026-10-22T16:05:00Z","v":6074,"vw":18.710648},{"c":18.7,"h":18.72,"l":18.7,"n":177,"o":18.72,"t":"2026-10-22T16:10:00Z","v":10028,"vw":18.706214},{"c":18.7,"h":18.715,"l":18.7,"n":172,"o":18.71,"t":"2026-10-22T16:15:00Z","v":9659,"vw":18.706685},{"c":18.665,"h":18.715,"l":18.665,"n":243,"o":18.7,"t":"2026-10-22T16:20:00Z","v":22993,"vw":18.685586},{"c":18.62,"h":18.68,"l":18.61,"n":168,"o":18.67,"t":"2026-10-22T16:25:00Z","v":13271,"vw":18.639931},{"c":18.655,"h":18.655,"l":18.62,"n":154,"o":18.62,"t":"2026-10-22T16:30:00Z","v":7599,"vw":18.638169},{"c":18.65,"h":18.655,"l":18.65,"n":102,"o":18.655,"t":"2026-10-22T16:35:00Z","v":4303,"vw":18.65021},{"c":18.685,"h":18.69,"l":18.635,"n":165,"o":18.64,"t":"2026-10-22T16:40:00Z","v":10689,"vw":18.652351},{"c":18.695,"h":18.705,"l":18.655,"n":337,"o":18.685,"t":"2026-10-22T16:45:00Z","v":32431,"vw":18.680425},{"c":18.715,"h":18.715,"l":18.69,"n":96,"o":18.695,"t":"2026-10-22T16:50:00Z","v":4364,"vw":18.703249},{"c":18.715,"h":18.715,"l":18.705,"n":167,"o":18.715,"t":"2026-10-22T16:55:00Z","v":9060,"vw":18.709973},{"c":18.68,"h":18.715,"l":18.68,"n":190,"o":18.715,"t":"2026-10-22T17:00:00Z","v":9528,"vw":18.698332},{"c":18.67,"h":18.68,"l":18.6623,"n":99,"o":18.68,"t":"2026-10-22T17:05:00Z","v":5142,"vw":18.669307},{"c":18.6501,"h":18.69,"l":18.6501,"n":217,"o":18.67,"t":"2026-10-22T17:10:00Z","v":12623,"vw":18.677376},{"c":18.65,"h":18.6677,"l":18.65,"n":144,"o":18.655,"t":"2026-10-22T17:15:00Z","v":8291,"vw":18.656022},{"c":18.64,"h":18.655,"l":18.63,"n":175,"o":18.645,"t":"2026-10-22T17:20:00Z","v":9357,"vw":18.645412},{"c":18.665,"h":18.665,"l":18.635,"n":166,"o":18.635,"t":"2026-10-22T17:25:00Z","v":9110,"vw":18.655681},{"c":18.66,"h":18.68,"l":18.66,"n":188,"o":18.665,"t":"2026-10-22T17:30:00Z","v":18249,"vw":18.675661},{"c":18.635,"h":18.67,"l":18.635,"n":167,"o":18.665,"t":"2026-10-22T17:35:00Z","v":8792,"vw":18.649253},{"c":18.64,"h":18.64,"l":18.6207,"n":188,"o":18.635,"t":"2026-10-22T17:40:00Z","v":26200,"vw":18.624635},{"c":18.605,"h":18.645,"l":18.595,"n":256,"o":18.64,"t":"2026-10-22T17:45:00Z","v":12107,"vw":18.61668},{"c":18.635,"h":18.645,"l":18.605,"n":306,"o":18.605,"t":"2026-10-22T17:50:00Z","v":15769,"vw":18.631314},{"c":18.68,"h":18.68,"l":18.635,"n":172,"o":18.64,"t":"2026-10-22T17:55:00Z","v":8979,"vw":18.664952},{"c":18.685,"h":18.685,"l":18.665,"n":427,"o":18.68,"t":"2026-10-22T18:00:00Z","v":48935,"vw":18.678446},{"c":18.665,"h":18.685,"l":18.655,"n":191,"o":18.685,"t":"2026-10-22T18:05:00Z","v":10341,"vw":18.665291},{"c":18.66,"h":18.665,"l":18.655,"n":198,"o":18.665,"t":"2026-10-22T18:10:00Z","v":11057,"vw":18.660572},{"c":18.665,"h":18.67,"l":18.66,"n":192,"o":18.665,"t":"2026-10-22T18:15:00Z","v":10291,"vw":18.66255},{"c":18.645,"h":18.665,"l":18.645,"n":268,"o":18.665,"t":"2026-10-22T18:20:00Z","v":16729,"vw":18.653567},{"c":18.67,"h":18.67,"l":18.64,"n":287,"o":18.65,"t":"2026-10-22T18:25:00Z","v":18736,"vw":18.655424},{"c":18.665,"h":18.685,"l":18.66,"n":251,"o":18.675,"t":"2026-10-22T18:30:00Z","v":14549,"vw":18.67157},{"c":18.675,"h":18.675,"l":18.65,"n":235,"o":18.665,"t":"2026-10-22T18:35:00Z","v":16089,"vw":18.660902},{"c":18.675,"h":18.675,"l":18.66,"n":158,"o":18.675,"t":"2026-10-22T18:40:00Z","v":9380,"vw":18.668794},{"c":18.675,"h":18.695,"l":18.665,"n":254,"o":18.68,"t":"2026-10-22T18:45:00Z","v":16780,"vw":18.683178},{"c":18.665,"h":18.675,"l":18.66,"n":262,"o":18.675,"t":"2026-10-22T18:50:00Z","v":16350,"vw":18.667187},{"c":18.675,"h":18.675,"l":18.665,"n":240,"o":18.665,"t":"2026-10-22T18:55:00Z","v":13985,"vw":18.670157},{"c":18.675,"h":18.685,"l":18.67,"n":331,"o":18.675,"t":"2026-10-22T19:00:00Z","v":28344,"vw":18.679976},{"c":18.695,"h":18.7,"l":18.67,"n":234,"o":18.67,"t":"2026-10-22T19:05:00Z","v":14376,"vw":18.685453},{"c":18.68,"h":18.7,"l":18.67,"n":303,"o":18.69,"t":"2026-10-22T19:10:00Z","v":18108,"vw":18.683682},{"c":18.685,"h":18.695,"l":18.67,"n":271,"o":18.68,"t":"2026-10-22T19:15:00Z","v":17150,"vw":18.683325},{"c":18.675,"h":18.69,"l":18.66,"n":332,"o":18.69,"t":"2026-10-22T19:20:00Z","v":23776,"vw":18.676069},{"c":18.645,"h":18.675,"l":18.635,"n":269,"o":18.675,"t":"2026-10-22T19:25:00Z","v":19062,"vw":18.655059},{"c":18.715,"h":18.725,"l":18.63,"n":621,"o":18.645,"t":"2026-10-22T19:30:00Z","v":47172,"vw":18.671044},{"c":18.795,"h":18.7988,"l":18.715,"n":839,"o":18.715,"t":"2026-10-22T19:35:00Z","v":85780,"vw":18.759253},{"c":18.785,"h":18.8,"l":18.755,"n":551,"o":18.795,"t":"2026-10-22T19:40:00Z","v":36144,"vw":18.776613},{"c":18.745,"h":18.788,"l":18.74,"n":603,"o":18.785,"t":"2026-10-22T19:45:00Z","v":48964,"vw":18.766136},{"c":18.77,"h":18.82,"l":18.73,"n":1104,"o":18.74,"t":"2026-10-22T19:50:00Z","v":95510,"vw":18.767665},{"c":18.82,"h":18.835,"l":18.77,"n":2341,"o":18.77,"t":"2026-10-22T19:55:00Z","v":203851,"vw":18.813743},{"c":18.83,"h":18.9463,"l":18.81,"n":27,"o":18.81,"t":"2026-10-22T20:00:00Z","v":283392,"vw":18.810362},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-22T20:15:00Z","v":100,"vw":18.9},{"c":18.82,"h":18.835,"l":18.82,"n":2,"o":18.835,"t":"2026-10-22T21:30:00Z","v":400,"vw":18.83125},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-22T22:00:00Z","v":721,"vw":18.84},{"c":18.81,"h":18.82,"l":18.81,"n":4,"o":18.82,"t":"2026-10-22T22:20:00Z","v":581,"vw":18.813922}],"history":[{"c":19.75,"h":21.2,"l":19.1,"n":55526,"o":21.05,"t":"2025-01-28T05:00:00Z","v":12165197,"vw":20.00595},{"c":20.49,"h":20.69,"l":19.68,"n":16893,"o":19.75,"t":"2025-01-29T05:00:00Z","v":3094343,"vw":20.224486},{"c":21.79,"h":21.82,"l":20.52,"n":19206,"o":20.75,"t":"2025-01-30T05:00:00Z","v":3250156,"vw":21.233342},{"c":21.5,"h":22.03,"l":21.05,"n":12363,"o":22,"t":"2025-01-31T05:00:00Z","v":1881255,"vw":21.546988},{"c":21.82,"h":22.01,"l":20.85,"n":12251,"o":21.64,"t":"2025-02-03T05:00:00Z","v":1817992,"vw":21.66985},{"c":21.48,"h":21.82,"l":21.205,"n":8631,"o":21.76,"t":"2025-02-04T05:00:00Z","v":722112,"vw":21.483503},{"c":21.13,"h":21.55,"l":20.67,"n":8612,"o":21.5,"t":"2025-02-05T05:00:00Z","v":891969,"vw":21.127656},{"c":20.7,"h":20.98,"l":20.1,"n":11506,"o":20.69,"t":"2025-02-06T05:00:00Z","v":1317638,"vw":20.704301},{"c":21.12,"h":21.25,"l":20.6,"n":7100,"o":20.7,"t":"2025-02-07T05:00:00Z","v":558336,"vw":20.943557},{"c":21.26,"h":21.5,"l":21.1,"n":4976,"o":21.33,"t":"2025-02-10T05:00:00Z","v":442360,"vw":21.260607},{"c":21.26,"h":21.31,"l":20.63,"n":8493,"o":21.02,"t":"2025-02-11T05:00:00Z","v":594480,"vw":21.123762},{"c":21.5,"h":21.51,"l":20.81,"n":4479,"o":20.87,"t":"2025-02-12T05:00:00Z","v":361762,"vw":21.350109},{"c":21.18,"h":21.55,"l":21.13,"n":3211,"o":21.55,"t":"2025-02-13T05:00:00Z","v":309419,"vw":21.250566},{"c":21.23,"h":21.4,"l":20.85,"n":2337,"o":21.06,"t":"2025-02-14T05:00:00Z","v":219708,"vw":21.163907},{"c":21.44,"h":21.55,"l":21.18,"n":2788,"o":21.25,"t":"2025-02-18T05:00:00Z","v":359229,"vw":21.340264},{"c":21.47,"h":21.53,"l":21.2,"n":4047,"o":21.4,"t":"2025-02-19T05:00:00Z","v":516375,"vw":21.369246},{"c":21.3,"h":21.7299,"l":21,"n":4439,"o":21.62,"t":"2025-02-20T05:00:00Z","v":475745,"vw":21.342262},{"c":21.1,"h":21.35,"l":20.74,"n":4274,"o":21.1,"t":"2025-02-21T05:00:00Z","v":331625,"vw":21.01739},{"c":21.34,"h":21.7,"l":21.1173,"n":9376,"o":21.39,"t":"2025-02-24T05:00:00Z","v":792260,"vw":21.400501},{"c":21.6,"h":21.68,"l":20.9,"n":6354,"o":21.26,"t":"2025-02-25T05:00:00Z","v":487536,"vw":21.470537},{"c":20.6,"h":21.77,"l":20.31,"n":9614,"o":21.73,"t":"2025-02-26T05:00:00Z","v":1351520,"vw":20.766233},{"c":21.01,"h":21.5,"l":20.38,"n":5197,"o":20.72,"t":"2025-02-27T05:00:00Z","v":577993,"vw":20.929743},{"c":20.84,"h":21.37,"l":20.79,"n":6660,"o":21.21,"t":"2025-02-28T05:00:00Z","v":782491,"vw":20.965247},{"c":20.87,"h":21.13,"l":20.4,"n":6453,"o":20.62,"t":"2025-03-03T05:00:00Z","v":494980,"vw":20.778228},{"c":19.77,"h":20.695,"l":19.72,"n":10650,"o":20.61,"t":"2025-03-04T05:00:00Z","v":1009145,"vw":19.963154},{"c":20.33,"h":20.41,"l":19.52,"n":5341,"o":19.75,"t":"2025-03-05T05:00:00Z","v":596378,"vw":20.056113},{"c":19.77,"h":20.44,"l":19.65,"n":4739,"o":20.33,"t":"2025-03-06T05:00:00Z","v":456900,"vw":19.850334},{"c":19.3,"h":21.05,"l":19.24,"n":8282,"o":19.76,"t":"2025-03-07T05:00:00Z","v":812929,"vw":19.418573},{"c":18.61,"h":19.9125,"l":18.43,"n":8543,"o":19.42,"t":"2025-03-10T04:00:00Z","v":823050,"vw":18.738483},{"c":19.26,"h":19.41,"l":18.45,"n":9940,"o":18.45,"t":"2025-03-11T04:00:00Z","v":946782,"vw":18.956622},{"c":19.33,"h":19.665,"l":19.21,"n":6594,"o":19.41,"t":"2025-03-12T04:00:00Z","v":428268,"vw":19.381262},{"c":18.98,"h":19.33,"l":18.75,"n":5905,"o":19.27,"t":"2025-03-13T04:00:00Z","v":452249,"vw":18.968366},{"c":19.02,"h":19.35,"l":18.9,"n":5680,"o":19.11,"t":"2025-03-14T04:00:00Z","v":334886,"vw":19.062104},{"c":19.54,"h":19.85,"l":19.0201,"n":6335,"o":19.07,"t":"2025-03-17T04:00:00Z","v":516396,"vw":19.576198},{"c":20.01,"h":20.04,"l":19.4,"n":9669,"o":19.4,"t":"2025-03-18T04:00:00Z","v":513726,"vw":19.855696},{"c":19.78,"h":20.085,"l":19.66,"n":4876,"o":19.99,"t":"2025-03-19T04:00:00Z","v":273025,"vw":19.816444},{"c":19.65,"h":19.8738,"l":19.45,"n":5874,"o":19.61,"t":"2025-03-20T04:00:00Z","v":560713,"vw":19.627324},{"c":19.05,"h":20.03,"l":19.015,"n":6818,"o":19.65,"t":"2025-03-21T04:00:00Z","v":2041951,"vw":19.166569},{"c":19.6,"h":19.925,"l":19.25,"n":9753,"o":19.25,"t":"2025-03-24T04:00:00Z","v":971576,"vw":19.738681},{"c":19.14,"h":19.9399,"l":18.8,"n":13362,"o":19.61,"t":"2025-03-25T04:00:00Z","v":1103124,"vw":19.129428},{"c":19.71,"h":20.05,"l":19.11,"n":12725,"o":19.28,"t":"2025-03-26T04:00:00Z","v":1138131,"vw":19.696886},{"c":20.11,"h":20.35,"l":19.6094,"n":5574,"o":19.65,"t":"2025-03-27T04:00:00Z","v":612225,"vw":20.175736},{"c":20.23,"h":20.54,"l":20.07,"n":5023,"o":20.17,"t":"2025-03-28T04:00:00Z","v":546012,"vw":20.262869},{"c":20.39,"h":20.56,"l":19.99,"n":8362,"o":20.15,"t":"2025-03-31T04:00:00Z","v":1209713,"vw":20.390712},{"c":20.63,"h":20.72,"l":19.85,"n":11574,"o":20.37,"t":"2025-04-01T04:00:00Z","v":1273853,"vw":20.53515},{"c":20.79,"h":20.94,"l":20.42,"n":6978,"o":20.74,"t":"2025-04-02T04:00:00Z","v":1227238,"vw":20.725276},{"c":20.87,"h":21.08,"l":20.53,"n":9344,"o":20.64,"t":"2025-04-03T04:00:00Z","v":858202,"vw":20.864993},{"c":19.77,"h":20.8,"l":19.72,"n":7453,"o":20.55,"t":"2025-04-04T04:00:00Z","v":823309,"vw":19.99897},{"c":19.3,"h":19.9,"l":18.7085,"n":7726,"o":18.91,"t":"2025-04-07T04:00:00Z","v":710157,"vw":19.22379},{"c":18.95,"h":19.915,"l":18.82,"n":6980,"o":19.67,"t":"2025-04-08T04:00:00Z","v":473021,"vw":19.050012},{"c":19.93,"h":20.06,"l":18.55,"n":11441,"o":18.76,"t":"2025-04-09T04:00:00Z","v":1106133,"vw":19.661774},{"c":19.48,"h":19.71,"l":18.8,"n":5881,"o":19.71,"t":"2025-04-10T04:00:00Z","v":412805,"vw":19.435591},{"c":19.75,"h":19.77,"l":19.23,"n":6957,"o":19.5,"t":"2025-04-11T04:00:00Z","v":604678,"vw":19.521432},{"c":19.9,"h":20.085,"l":19.713,"n":6100,"o":19.94,"t":"2025-04-14T04:00:00Z","v":638242,"vw":19.897219},{"c":19.9,"h":20.215,"l":19.83,"n":7424,"o":19.99,"t":"2025-04-15T04:00:00Z","v":915061,"vw":19.96958},{"c":19.85,"h":20.235,"l":19.71,"n":7379,"o":20.09,"t":"2025-04-16T04:00:00Z","v":557450,"vw":19.91719},{"c":20.37,"h":20.43,"l":19.88,"n":8427,"o":20,"t":"2025-04-17T04:00:00Z","v":477322,"vw":20.230252},{"c":19.75,"h":20.5,"l":19.72,"n":6774,"o":20.42,"t":"2025-04-21T04:00:00Z","v":421394,"vw":19.875172},{"c":19.76,"h":20.1,"l":19.57,"n":8725,"o":19.81,"t":"2025-04-22T04:00:00Z","v":540228,"vw":19.725391},{"c":20.66,"h":20.67,"l":19.8819,"n":11329,"o":20.01,"t":"2025-04-23T04:00:00Z","v":731979,"vw":20.456717},{"c":20.47,"h":20.6899,"l":20.385,"n":5794,"o":20.59,"t":"2025-04-24T04:00:00Z","v":518810,"vw":20.4882},{"c":19.97,"h":20.535,"l":19.85,"n":7179,"o":20.52,"t":"2025-04-25T04:00:00Z","v":469234,"vw":20.065839},{"c":19.91,"h":20.115,"l":19.735,"n":13010,"o":19.94,"t":"2025-04-28T04:00:00Z","v":1288582,"vw":19.884313},{"c":21.67,"h":21.73,"l":19.31,"n":17609,"o":20.05,"t":"2025-04-29T04:00:00Z","v":2121881,"vw":21.221526},{"c":22.21,"h":22.28,"l":21.54,"n":10123,"o":21.79,"t":"2025-04-30T04:00:00Z","v":1042875,"vw":22.065137},{"c":22,"h":22.41,"l":21.8,"n":8324,"o":22.03,"t":"2025-05-01T04:00:00Z","v":660386,"vw":22.065691},{"c":22.98,"h":23.05,"l":22.24,"n":13288,"o":22.32,"t":"2025-05-02T04:00:00Z","v":1278919,"vw":22.857215},{"c":22.6,"h":23.45,"l":22.22,"n":11607,"o":22.87,"t":"2025-05-05T04:00:00Z","v":929839,"vw":22.505917},{"c":22.27,"h":22.88,"l":22.27,"n":6892,"o":22.88,"t":"2025-05-06T04:00:00Z","v":421310,"vw":22.430076},{"c":22.49,"h":22.5,"l":21.805,"n":9985,"o":22.27,"t":"2025-05-07T04:00:00Z","v":719460,"vw":22.381314},{"c":22.64,"h":22.68,"l":22.3,"n":7712,"o":22.49,"t":"2025-05-08T04:00:00Z","v":673536,"vw":22.6088},{"c":22.47,"h":22.87,"l":22.47,"n":4721,"o":22.79,"t":"2025-05-09T04:00:00Z","v":295707,"vw":22.577241},{"c":22.58,"h":22.7566,"l":22.43,"n":6681,"o":22.53,"t":"2025-05-12T04:00:00Z","v":406309,"vw":22.575931},{"c":22.63,"h":22.7399,"l":22.355,"n":7912,"o":22.55,"t":"2025-05-13T04:00:00Z","v":561970,"vw":22.592601},{"c":22.41,"h":22.72,"l":22.27,"n":6050,"o":22.54,"t":"2025-05-14T04:00:00Z","v":355679,"vw":22.405231},{"c":22.94,"h":23.06,"l":21.86,"n":10397,"o":22.03,"t":"2025-05-15T04:00:00Z","v":695767,"vw":22.733069},{"c":23.32,"h":23.41,"l":22.44,"n":8569,"o":22.93,"t":"2025-05-16T04:00:00Z","v":699105,"vw":23.143315},{"c":23.08,"h":23.44,"l":23,"n":5655,"o":23.02,"t":"2025-05-19T04:00:00Z","v":510478,"vw":23.203645},{"c":23.25,"h":23.33,"l":23.055,"n":6468,"o":23.08,"t":"2025-05-20T04:00:00Z","v":410745,"vw":23.241624},{"c":23,"h":23.24,"l":22.85,"n":6107,"o":23.24,"t":"2025-05-21T04:00:00Z","v":562947,"vw":22.992566},{"c":22.93,"h":23.15,"l":22.82,"n":6384,"o":23.15,"t":"2025-05-22T04:00:00Z","v":526213,"vw":22.952441},{"c":22.84,"h":22.92,"l":22.71,"n":3668,"o":22.81,"t":"2025-05-23T04:00:00Z","v":209085,"vw":22.841785},{"c":22.91,"h":23.06,"l":22.7272,"n":6298,"o":22.87,"t":"2025-05-27T04:00:00Z","v":388313,"vw":22.939863},{"c":22.87,"h":23.01,"l":22.77,"n":7851,"o":22.91,"t":"2025-05-28T04:00:00Z","v":480634,"vw":22.886472},{"c":23.32,"h":23.39,"l":22.61,"n":8037,"o":22.91,"t":"2025-05-29T04:00:00Z","v":692764,"vw":23.180763},{"c":23.38,"h":23.55,"l":23.195,"n":6198,"o":23.25,"t":"2025-05-30T04:00:00Z","v":506344,"vw":23.400312},{"c":23.55,"h":23.55,"l":23.14,"n":8956,"o":23.28,"t":"2025-06-02T04:00:00Z","v":604468,"vw":23.453898},{"c":23.28,"h":23.6212,"l":23.23,"n":7339,"o":23.39,"t":"2025-06-03T04:00:00Z","v":397294,"vw":23.355351},{"c":23.29,"h":23.4,"l":23.0441,"n":5757,"o":23.35,"t":"2025-06-04T04:00:00Z","v":339968,"vw":23.272119},{"c":22.91,"h":23.29,"l":22.83,"n":6388,"o":23.29,"t":"2025-06-05T04:00:00Z","v":369030,"vw":23.035936},{"c":22.98,"h":23.105,"l":22.76,"n":5130,"o":22.98,"t":"2025-06-06T04:00:00Z","v":295765,"vw":22.925666},{"c":23.075,"h":23.3,"l":22.8161,"n":4739,"o":22.94,"t":"2025-06-09T04:00:00Z","v":250507,"vw":23.080288},{"c":23.34,"h":23.45,"l":23.02,"n":6945,"o":23.02,"t":"2025-06-10T04:00:00Z","v":413955,"vw":23.331179},{"c":23.61,"h":24.07,"l":23.31,"n":10806,"o":23.4,"t":"2025-06-11T04:00:00Z","v":885908,"vw":23.675945},{"c":23.9,"h":23.97,"l":23.42,"n":7425,"o":23.62,"t":"2025-06-12T04:00:00Z","v":619869,"vw":23.821253},{"c":23.555,"h":23.91,"l":23.54,"n":6275,"o":23.71,"t":"2025-06-13T04:00:00Z","v":400003,"vw":23.75075},{"c":23.895,"h":23.99,"l":23.585,"n":7782,"o":23.99,"t":"2025-06-16T04:00:00Z","v":507072,"vw":23.776062},{"c":23.37,"h":23.93,"l":23.31,"n":7568,"o":23.75,"t":"2025-06-17T04:00:00Z","v":559263,"vw":23.565586},{"c":23.375,"h":23.63,"l":23.18,"n":7660,"o":23.36,"t":"2025-06-18T04:00:00Z","v":510032,"vw":23.411006},{"c":23.35,"h":23.695,"l":23.26,"n":3932,"o":23.37,"t":"2025-06-20T04:00:00Z","v":350321,"vw":23.359651},{"c":23.61,"h":23.65,"l":23.24,"n":5754,"o":23.27,"t":"2025-06-23T04:00:00Z","v":352755,"vw":23.532118},{"c":23.56,"h":23.78,"l":23.54,"n":6600,"o":23.75,"t":"2025-06-24T04:00:00Z","v":407200,"vw":23.620976},{"c":23.06,"h":23.57,"l":23.0001,"n":5241,"o":23.57,"t":"2025-06-25T04:00:00Z","v":390198,"vw":23.103856},{"c":23.25,"h":23.5,"l":23.13,"n":5462,"o":23.17,"t":"2025-06-26T04:00:00Z","v":495530,"vw":23.298131},{"c":23.12,"h":23.335,"l":23.02,"n":5913,"o":23.25,"t":"2025-06-27T04:00:00Z","v":550088,"vw":23.139953},{"c":23.53,"h":23.6,"l":23.09,"n":7368,"o":23.14,"t":"2025-06-30T04:00:00Z","v":937319,"vw":23.388345},{"c":24.22,"h":24.24,"l":23.335,"n":9851,"o":23.36,"t":"2025-07-01T04:00:00Z","v":766722,"vw":24.04643},{"c":24.12,"h":24.21,"l":24,"n":9636,"o":24.18,"t":"2025-07-02T04:00:00Z","v":674786,"vw":24.121805},{"c":24.45,"h":24.47,"l":24.03,"n":4664,"o":24.32,"t":"2025-07-03T04:00:00Z","v":235776,"vw":24.294784},{"c":24.11,"h":24.68,"l":24.04,"n":7514,"o":24.48,"t":"2025-07-07T04:00:00Z","v":471466,"vw":24.164598},{"c":23.87,"h":24.21,"l":23.85,"n":4667,"o":24.12,"t":"2025-07-08T04:00:00Z","v":291356,"vw":23.95212},{"c":24.07,"h":24.29,"l":23.7963,"n":10933,"o":24.14,"t":"2025-07-09T04:00:00Z","v":1004318,"vw":24.026531},{"c":24.12,"h":24.37,"l":23.645,"n":8464,"o":24.01,"t":"2025-07-10T04:00:00Z","v":740602,"vw":24.146611},{"c":23.96,"h":24.12,"l":23.76,"n":7061,"o":24.12,"t":"2025-07-11T04:00:00Z","v":530386,"vw":23.967726},{"c":23.67,"h":24.0901,"l":23.51,"n":12120,"o":24.01,"t":"2025-07-14T04:00:00Z","v":896741,"vw":23.697555},{"c":23.6,"h":23.9015,"l":23.45,"n":10880,"o":23.73,"t":"2025-07-15T04:00:00Z","v":873362,"vw":23.625327},{"c":23.96,"h":24.02,"l":23.53,"n":10045,"o":23.71,"t":"2025-07-16T04:00:00Z","v":723266,"vw":23.849154},{"c":23.99,"h":24.01,"l":23.8,"n":6503,"o":23.9,"t":"2025-07-17T04:00:00Z","v":406703,"vw":23.947385},{"c":23.59,"h":24.15,"l":23.54,"n":8141,"o":23.91,"t":"2025-07-18T04:00:00Z","v":470079,"vw":23.756778},{"c":23.55,"h":23.82,"l":23.46,"n":8335,"o":23.6,"t":"2025-07-21T04:00:00Z","v":592063,"vw":23.630375},{"c":23.68,"h":23.86,"l":23.475,"n":7480,"o":23.49,"t":"2025-07-22T04:00:00Z","v":506101,"vw":23.715583},{"c":23.93,"h":24.01,"l":23.56,"n":10963,"o":23.86,"t":"2025-07-23T04:00:00Z","v":667252,"vw":23.875756},{"c":23.79,"h":24.08,"l":23.745,"n":9257,"o":23.93,"t":"2025-07-24T04:00:00Z","v":813195,"vw":23.835393},{"c":23.89,"h":23.89,"l":23.51,"n":7128,"o":23.72,"t":"2025-07-25T04:00:00Z","v":414715,"vw":23.785914},{"c":23.72,"h":24.03,"l":23.545,"n":8491,"o":23.78,"t":"2025-07-28T04:00:00Z","v":491781,"vw":23.770782},{"c":24.06,"h":24.11,"l":23.555,"n":7703,"o":23.72,"t":"2025-07-29T04:00:00Z","v":540670,"vw":23.969278},{"c":24.33,"h":24.5,"l":23.93,"n":11840,"o":24.09,"t":"2025-07-30T04:00:00Z","v":689462,"vw":24.273283},{"c":24.12,"h":24.42,"l":24.03,"n":12446,"o":24.31,"t":"2025-07-31T04:00:00Z","v":782735,"vw":24.211567},{"c":24.32,"h":24.33,"l":23.89,"n":16756,"o":24.25,"t":"2025-08-01T04:00:00Z","v":858165,"vw":24.137768},{"c":25.21,"h":25.22,"l":24.34,"n":17075,"o":24.34,"t":"2025-08-04T04:00:00Z","v":1362917,"vw":24.956819},{"c":25.2,"h":25.44,"l":24.96,"n":12813,"o":25.29,"t":"2025-08-05T04:00:00Z","v":644941,"vw":25.145326},{"c":25.35,"h":25.38,"l":25.16,"n":11240,"o":25.19,"t":"2025-08-06T04:00:00Z","v":523136,"vw":25.325285},{"c":25.75,"h":25.75,"l":25.14,"n":10759,"o":25.39,"t":"2025-08-07T04:00:00Z","v":723507,"vw":25.533},{"c":25.53,"h":25.85,"l":25.45,"n":12194,"o":25.73,"t":"2025-08-08T04:00:00Z","v":641011,"vw":25.658063},{"c":25.17,"h":25.795,"l":24.66,"n":17743,"o":25.76,"t":"2025-08-11T04:00:00Z","v":1360846,"vw":25.15862},{"c":24.52,"h":25.24,"l":23.81,"n":21257,"o":24.19,"t":"2025-08-12T04:00:00Z","v":2363000,"vw":24.562412},{"c":25.51,"h":25.52,"l":24.5,"n":14623,"o":24.63,"t":"2025-08-13T04:00:00Z","v":925069,"vw":25.192993},{"c":25.78,"h":25.83,"l":25.02,"n":14342,"o":25.18,"t":"2025-08-14T04:00:00Z","v":900343,"vw":25.596216},{"c":25.3,"h":25.99,"l":25.27,"n":13745,"o":25.86,"t":"2025-08-15T04:00:00Z","v":722995,"vw":25.446373},{"c":25.51,"h":25.695,"l":25.24,"n":11229,"o":25.36,"t":"2025-08-18T04:00:00Z","v":693672,"vw":25.47626},{"c":25.15,"h":25.845,"l":25.12,"n":12468,"o":25.63,"t":"2025-08-19T04:00:00Z","v":1110288,"vw":25.335161},{"c":25.59,"h":25.6,"l":25.16,"n":12060,"o":25.24,"t":"2025-08-20T04:00:00Z","v":1333216,"vw":25.470509},{"c":25.71,"h":25.93,"l":25.4901,"n":10326,"o":25.61,"t":"2025-08-21T04:00:00Z","v":590451,"vw":25.757113},{"c":25.94,"h":26.065,"l":25.665,"n":14438,"o":25.75,"t":"2025-08-22T04:00:00Z","v":902504,"vw":25.891322},{"c":25.67,"h":26,"l":25.66,"n":10503,"o":25.98,"t":"2025-08-25T04:00:00Z","v":687803,"vw":25.75526},{"c":25.73,"h":25.7693,"l":25.35,"n":14580,"o":25.61,"t":"2025-08-26T04:00:00Z","v":806998,"vw":25.652374},{"c":25.66,"h":25.86,"l":25.46,"n":12613,"o":25.65,"t":"2025-08-27T04:00:00Z","v":811418,"vw":25.690879},{"c":25.46,"h":25.61,"l":25.21,"n":10570,"o":25.61,"t":"2025-08-28T04:00:00Z","v":728263,"vw":25.426598},{"c":25.43,"h":25.63,"l":25.4,"n":14822,"o":25.52,"t":"2025-08-29T04:00:00Z","v":1159027,"vw":25.498317},{"c":25.51,"h":25.69,"l":24.89,"n":20907,"o":25.23,"t":"2025-09-02T04:00:00Z","v":1589869,"vw":25.492977},{"c":24.07,"h":24.59,"l":23.2889,"n":21785,"o":24.55,"t":"2025-09-03T04:00:00Z","v":1801498,"vw":24.170867},{"c":24.24,"h":24.65,"l":24,"n":22177,"o":24.25,"t":"2025-09-04T04:00:00Z","v":1708264,"vw":24.312822},{"c":23.81,"h":23.81,"l":23.13,"n":78932,"o":23.8,"t":"2025-09-05T04:00:00Z","v":11019049,"vw":23.543665},{"c":23.49,"h":23.83,"l":23.31,"n":21664,"o":23.8,"t":"2025-09-08T04:00:00Z","v":1587433,"vw":23.521004},{"c":23.33,"h":23.58,"l":22.95,"n":31370,"o":23.53,"t":"2025-09-09T04:00:00Z","v":3521874,"vw":23.318628},{"c":24.16,"h":24.18,"l":23.53,"n":27391,"o":23.81,"t":"2025-09-10T04:00:00Z","v":2861193,"vw":23.879908},{"c":24.52,"h":24.68,"l":23.79,"n":21944,"o":24.16,"t":"2025-09-11T04:00:00Z","v":3076228,"vw":24.311651},{"c":24.43,"h":24.72,"l":24.23,"n":16143,"o":24.44,"t":"2025-09-12T04:00:00Z","v":1406782,"vw":24.445177},{"c":23.89,"h":24.43,"l":23.82,"n":16767,"o":24.41,"t":"2025-09-15T04:00:00Z","v":1350958,"vw":24.009015},{"c":24.12,"h":24.17,"l":23.81,"n":15970,"o":23.95,"t":"2025-09-16T04:00:00Z","v":1504941,"vw":24.057881},{"c":24.33,"h":24.755,"l":24.12,"n":15553,"o":24.24,"t":"2025-09-17T04:00:00Z","v":1443562,"vw":24.436263},{"c":23.96,"h":24.67,"l":23.87,"n":13586,"o":24.67,"t":"2025-09-18T04:00:00Z","v":1882515,"vw":24.084261},{"c":23.96,"h":24.16,"l":23.76,"n":10269,"o":24.09,"t":"2025-09-19T04:00:00Z","v":1183481,"vw":23.939362},{"c":24.01,"h":24.02,"l":23.73,"n":10176,"o":23.97,"t":"2025-09-22T04:00:00Z","v":750205,"vw":23.941351},{"c":24.11,"h":24.33,"l":23.8973,"n":9362,"o":23.99,"t":"2025-09-23T04:00:00Z","v":744368,"vw":24.127748},{"c":24.08,"h":24.245,"l":23.995,"n":9049,"o":24.01,"t":"2025-09-24T04:00:00Z","v":611936,"vw":24.076767},{"c":23.6,"h":24.2,"l":23.58,"n":11737,"o":24.03,"t":"2025-09-25T04:00:00Z","v":755413,"vw":23.815206},{"c":23.35,"h":23.775,"l":23.25,"n":13051,"o":23.7,"t":"2025-09-26T04:00:00Z","v":930696,"vw":23.368889},{"c":23.39,"h":23.43,"l":23.14,"n":11819,"o":23.4,"t":"2025-09-29T04:00:00Z","v":857605,"vw":23.355465},{"c":23.48,"h":23.605,"l":23.305,"n":9291,"o":23.5,"t":"2025-09-30T04:00:00Z","v":1645951,"vw":23.480692},{"c":23.4,"h":23.64,"l":23.23,"n":13545,"o":23.5,"t":"2025-10-01T04:00:00Z","v":1429211,"vw":23.398746},{"c":23.16,"h":23.6,"l":22.905,"n":15523,"o":23.28,"t":"2025-10-02T04:00:00Z","v":1174598,"vw":23.112331},{"c":23.38,"h":23.49,"l":23.23,"n":13425,"o":23.31,"t":"2025-10-03T04:00:00Z","v":1619780,"vw":23.368904},{"c":22.7,"h":23.34,"l":22.67,"n":18532,"o":23.34,"t":"2025-10-06T04:00:00Z","v":1221689,"vw":22.795469},{"c":22.32,"h":22.82,"l":22.13,"n":19216,"o":22.75,"t":"2025-10-07T04:00:00Z","v":1117737,"vw":22.28977},{"c":22.07,"h":22.2986,"l":21.685,"n":18787,"o":22.22,"t":"2025-10-08T04:00:00Z","v":1371510,"vw":21.93191},{"c":21.79,"h":22.06,"l":21.69,"n":13381,"o":22.01,"t":"2025-10-09T04:00:00Z","v":880938,"vw":21.803653},{"c":21.16,"h":21.9085,"l":21.14,"n":14528,"o":21.86,"t":"2025-10-10T04:00:00Z","v":921880,"vw":21.316797},{"c":21.235,"h":21.4799,"l":21.094,"n":12258,"o":21.21,"t":"2025-10-13T04:00:00Z","v":785084,"vw":21.298408},{"c":21.49,"h":21.55,"l":21.08,"n":11365,"o":21.12,"t":"2025-10-14T04:00:00Z","v":693969,"vw":21.3924},{"c":21.54,"h":21.75,"l":21.425,"n":13273,"o":21.47,"t":"2025-10-15T04:00:00Z","v":853881,"vw":21.528072},{"c":21.72,"h":21.76,"l":21.445,"n":14602,"o":21.53,"t":"2025-10-16T04:00:00Z","v":1070273,"vw":21.642132},{"c":22.19,"h":22.26,"l":21.56,"n":13410,"o":21.75,"t":"2025-10-17T04:00:00Z","v":797108,"vw":22.134452},{"c":22.1,"h":22.32,"l":21.99,"n":10942,"o":22.14,"t":"2025-10-20T04:00:00Z","v":605912,"vw":22.130165},{"c":21.99,"h":22.21,"l":21.97,"n":9960,"o":22.21,"t":"2025-10-21T04:00:00Z","v":536970,"vw":22.023198},{"c":21.79,"h":22.21,"l":21.745,"n":13762,"o":22.21,"t":"2025-10-22T04:00:00Z","v":730942,"vw":21.909655},{"c":21.65,"h":21.88,"l":21.46,"n":13331,"o":21.79,"t":"2025-10-23T04:00:00Z","v":776436,"vw":21.619415},{"c":21.51,"h":22.15,"l":21.4,"n":14706,"o":21.78,"t":"2025-10-24T04:00:00Z","v":690163,"vw":21.502642},{"c":21.56,"h":21.67,"l":21.43,"n":20444,"o":21.51,"t":"2025-10-27T04:00:00Z","v":1748168,"vw":21.538297},{"c":22.6,"h":23,"l":21.605,"n":25872,"o":22.92,"t":"2025-10-28T04:00:00Z","v":2003773,"vw":22.57872},{"c":21.81,"h":22.46,"l":21.8,"n":21364,"o":22.37,"t":"2025-10-29T04:00:00Z","v":1509082,"vw":22.001752},{"c":22.32,"h":22.43,"l":21.7,"n":22163,"o":21.94,"t":"2025-10-30T04:00:00Z","v":1241687,"vw":22.2749},{"c":22.16,"h":22.285,"l":21.82,"n":16528,"o":22.13,"t":"2025-10-31T04:00:00Z","v":1140009,"vw":22.127477},{"c":21.95,"h":22.1792,"l":21.62,"n":17821,"o":22.1,"t":"2025-11-03T05:00:00Z","v":2070223,"vw":21.871573},{"c":22.02,"h":22.105,"l":21.79,"n":12874,"o":22.01,"t":"2025-11-04T05:00:00Z","v":864786,"vw":21.974702},{"c":21.93,"h":22.24,"l":21.88,"n":14130,"o":22.21,"t":"2025-11-05T05:00:00Z","v":968238,"vw":21.965777},{"c":21.89,"h":22.17,"l":21.845,"n":14649,"o":21.99,"t":"2025-11-06T05:00:00Z","v":915241,"vw":21.974797},{"c":21.84,"h":22.19,"l":21.76,"n":16143,"o":22.03,"t":"2025-11-07T05:00:00Z","v":1621913,"vw":21.952372},{"c":21.97,"h":22.28,"l":21.91,"n":12418,"o":21.91,"t":"2025-11-10T05:00:00Z","v":879281,"vw":22.061121},{"c":21.96,"h":22.2599,"l":21.84,"n":11023,"o":22.05,"t":"2025-11-11T05:00:00Z","v":881082,"vw":21.978068},{"c":21.86,"h":22.22,"l":21.85,"n":12764,"o":22,"t":"2025-11-12T05:00:00Z","v":926477,"vw":21.934813},{"c":21.66,"h":21.88,"l":21.55,"n":10312,"o":21.63,"t":"2025-11-13T05:00:00Z","v":685681,"vw":21.725143},{"c":21.47,"h":21.64,"l":21.29,"n":11367,"o":21.63,"t":"2025-11-14T05:00:00Z","v":715988,"vw":21.473158},{"c":21.18,"h":21.55,"l":21.16,"n":10933,"o":21.5,"t":"2025-11-17T05:00:00Z","v":1962082,"vw":21.323982},{"c":21.56,"h":21.6,"l":21.11,"n":11974,"o":21.23,"t":"2025-11-18T05:00:00Z","v":764194,"vw":21.463315},{"c":21.41,"h":21.64,"l":21.33,"n":9767,"o":21.54,"t":"2025-11-19T05:00:00Z","v":677145,"vw":21.424586},{"c":21.32,"h":21.61,"l":21.11,"n":11412,"o":21.41,"t":"2025-11-20T05:00:00Z","v":780887,"vw":21.289066},{"c":21.53,"h":21.78,"l":21.33,"n":11752,"o":21.33,"t":"2025-11-21T05:00:00Z","v":716935,"vw":21.578469},{"c":21.13,"h":21.5848,"l":21.1,"n":12837,"o":21.48,"t":"2025-11-24T05:00:00Z","v":1004696,"vw":21.293471},{"c":21.35,"h":21.45,"l":21.205,"n":11785,"o":21.28,"t":"2025-11-25T05:00:00Z","v":1008111,"vw":21.356291},{"c":21.4,"h":21.53,"l":21.345,"n":10732,"o":21.44,"t":"2025-11-26T05:00:00Z","v":616931,"vw":21.416056},{"c":21.61,"h":21.645,"l":21.335,"n":6601,"o":21.49,"t":"2025-11-28T05:00:00Z","v":403243,"vw":21.555746},{"c":21.65,"h":21.7999,"l":21.51,"n":13691,"o":21.56,"t":"2025-12-01T05:00:00Z","v":1046513,"vw":21.647832},{"c":21.42,"h":21.675,"l":21.21,"n":11858,"o":21.63,"t":"2025-12-02T05:00:00Z","v":1493958,"vw":21.389809},{"c":21.74,"h":21.83,"l":21.3,"n":11969,"o":21.38,"t":"2025-12-03T05:00:00Z","v":1163453,"vw":21.663971},{"c":22.05,"h":22.2547,"l":21.78,"n":13689,"o":21.81,"t":"2025-12-04T05:00:00Z","v":1045186,"vw":22.025299},{"c":21.93,"h":22.065,"l":21.7,"n":10525,"o":22.02,"t":"2025-12-05T05:00:00Z","v":752606,"vw":21.884592},{"c":21.58,"h":21.95,"l":21.53,"n":10602,"o":21.93,"t":"2025-12-08T05:00:00Z","v":649675,"vw":21.699713},{"c":21.61,"h":21.78,"l":21.37,"n":11182,"o":21.58,"t":"2025-12-09T05:00:00Z","v":692807,"vw":21.607707},{"c":21.72,"h":21.83,"l":21.49,"n":10122,"o":21.61,"t":"2025-12-10T05:00:00Z","v":905007,"vw":21.714315},{"c":22.11,"h":22.235,"l":21.79,"n":12810,"o":21.84,"t":"2025-12-11T05:00:00Z","v":790870,"vw":22.098193},{"c":22.53,"h":22.55,"l":22.15,"n":13624,"o":22.2,"t":"2025-12-12T05:00:00Z","v":1180969,"vw":22.438898},{"c":22.62,"h":22.68,"l":22.42,"n":11993,"o":22.63,"t":"2025-12-15T05:00:00Z","v":654182,"vw":22.582428},{"c":22.7,"h":22.9689,"l":22.6,"n":11417,"o":22.61,"t":"2025-12-16T05:00:00Z","v":788228,"vw":22.721868},{"c":22.79,"h":22.87,"l":22.615,"n":10355,"o":22.7,"t":"2025-12-17T05:00:00Z","v":727302,"vw":22.762917},{"c":22.81,"h":22.91,"l":22.71,"n":11167,"o":22.73,"t":"2025-12-18T05:00:00Z","v":570493,"vw":22.820614},{"c":22.78,"h":22.84,"l":22.62,"n":9935,"o":22.84,"t":"2025-12-19T05:00:00Z","v":1235382,"vw":22.765669},{"c":22.7,"h":22.93,"l":22.59,"n":9684,"o":22.7,"t":"2025-12-22T05:00:00Z","v":544576,"vw":22.726507},{"c":22.53,"h":22.78,"l":22.44,"n":12969,"o":22.78,"t":"2025-12-23T05:00:00Z","v":743023,"vw":22.568965},{"c":22.46,"h":22.6,"l":22.34,"n":5688,"o":22.59,"t":"2025-12-24T05:00:00Z","v":399755,"vw":22.46352},{"c":22.44,"h":22.57,"l":22.405,"n":7321,"o":22.52,"t":"2025-12-26T05:00:00Z","v":466068,"vw":22.451894},{"c":22.61,"h":22.64,"l":22.355,"n":8267,"o":22.4,"t":"2025-12-29T05:00:00Z","v":674657,"vw":22.535328},{"c":22.29,"h":22.6,"l":22.2,"n":10732,"o":22.53,"t":"2025-12-30T05:00:00Z","v":883646,"vw":22.346055},{"c":22.33,"h":22.41,"l":22.249,"n":9826,"o":22.28,"t":"2025-12-31T05:00:00Z","v":734150,"vw":22.316397},{"c":22.15,"h":22.44,"l":22.04,"n":12459,"o":22.35,"t":"2026-01-02T05:00:00Z","v":1212617,"vw":22.207366},{"c":21.7,"h":22.24,"l":21.68,"n":12518,"o":22.14,"t":"2026-01-05T05:00:00Z","v":937659,"vw":21.847545},{"c":21.72,"h":21.87,"l":21.61,"n":14153,"o":21.7,"t":"2026-01-06T05:00:00Z","v":1081068,"vw":21.738561},{"c":21.71,"h":21.86,"l":21.55,"n":9891,"o":21.74,"t":"2026-01-07T05:00:00Z","v":641491,"vw":21.718524},{"c":22.42,"h":22.445,"l":21.67,"n":10851,"o":21.67,"t":"2026-01-08T05:00:00Z","v":627889,"vw":22.335192},{"c":22.48,"h":22.59,"l":22.2201,"n":9181,"o":22.43,"t":"2026-01-09T05:00:00Z","v":814156,"vw":22.413834},{"c":22.75,"h":22.785,"l":22.31,"n":9869,"o":22.5,"t":"2026-01-12T05:00:00Z","v":951891,"vw":22.659782},{"c":23.24,"h":23.29,"l":22.6411,"n":13060,"o":22.75,"t":"2026-01-13T05:00:00Z","v":914325,"vw":23.151321},{"c":23.45,"h":23.68,"l":23.1,"n":10226,"o":23.24,"t":"2026-01-14T05:00:00Z","v":622554,"vw":23.495258},{"c":23.41,"h":23.6,"l":23.015,"n":13976,"o":23.45,"t":"2026-01-15T05:00:00Z","v":787029,"vw":23.281953},{"c":23.45,"h":23.5299,"l":23.1932,"n":8660,"o":23.32,"t":"2026-01-16T05:00:00Z","v":587139,"vw":23.359021},{"c":23.37,"h":23.435,"l":23.1,"n":10461,"o":23.41,"t":"2026-01-20T05:00:00Z","v":521818,"vw":23.305777},{"c":23.11,"h":23.87,"l":23.08,"n":12740,"o":23.5,"t":"2026-01-21T05:00:00Z","v":724653,"vw":23.252282},{"c":23.1,"h":23.38,"l":23.085,"n":11916,"o":23.15,"t":"2026-01-22T05:00:00Z","v":671199,"vw":23.135328},{"c":22.75,"h":23.17,"l":22.73,"n":10372,"o":23.12,"t":"2026-01-23T05:00:00Z","v":549714,"vw":22.81517},{"c":23.55,"h":23.69,"l":22.82,"n":20393,"o":22.82,"t":"2026-01-26T05:00:00Z","v":1595574,"vw":23.448103},{"c":23.78,"h":23.92,"l":23.46,"n":13252,"o":23.52,"t":"2026-01-27T05:00:00Z","v":759752,"vw":23.740267},{"c":23.65,"h":23.84,"l":23.57,"n":12457,"o":23.71,"t":"2026-01-28T05:00:00Z","v":680754,"vw":23.684091},{"c":23.73,"h":23.9099,"l":23.565,"n":11678,"o":23.75,"t":"2026-01-29T05:00:00Z","v":814815,"vw":23.74956},{"c":23.9,"h":23.92,"l":23.49,"n":10833,"o":23.73,"t":"2026-01-30T05:00:00Z","v":569114,"vw":23.815767},{"c":24.2,"h":24.28,"l":23.86,"n":13218,"o":23.92,"t":"2026-02-02T05:00:00Z","v":971776,"vw":24.1274},{"c":24.1,"h":24.74,"l":24.04,"n":13366,"o":24.16,"t":"2026-02-03T05:00:00Z","v":1122789,"vw":24.193856},{"c":24.43,"h":24.66,"l":24.16,"n":17045,"o":24.26,"t":"2026-02-04T05:00:00Z","v":1255433,"vw":24.42544},{"c":24.57,"h":24.665,"l":24.335,"n":16842,"o":24.55,"t":"2026-02-05T05:00:00Z","v":1069808,"vw":24.551298},{"c":24.47,"h":24.77,"l":24.43,"n":10689,"o":24.55,"t":"2026-02-06T05:00:00Z","v":904206,"vw":24.568597},{"c":24.18,"h":24.55,"l":24.17,"n":8812,"o":24.52,"t":"2026-02-09T05:00:00Z","v":564592,"vw":24.239613},{"c":24.33,"h":24.365,"l":24.095,"n":11153,"o":24.18,"t":"2026-02-10T05:00:00Z","v":708273,"vw":24.243794},{"c":24.8,"h":24.81,"l":24.2,"n":11206,"o":24.28,"t":"2026-02-11T05:00:00Z","v":714005,"vw":24.617519},{"c":24.59,"h":24.865,"l":24.51,"n":10327,"o":24.77,"t":"2026-02-12T05:00:00Z","v":485474,"vw":24.639339},{"c":25.14,"h":25.22,"l":24.59,"n":14651,"o":24.65,"t":"2026-02-13T05:00:00Z","v":902051,"vw":25.04429},{"c":24.94,"h":25.5,"l":24.64,"n":10846,"o":25.18,"t":"2026-02-17T05:00:00Z","v":565775,"vw":24.937605},{"c":24.63,"h":24.93,"l":24.21,"n":17774,"o":24.93,"t":"2026-02-18T05:00:00Z","v":1200855,"vw":24.563248},{"c":24.8,"h":24.85,"l":24.61,"n":9712,"o":24.63,"t":"2026-02-19T05:00:00Z","v":572459,"vw":24.76856},{"c":25.04,"h":25.08,"l":24.61,"n":16406,"o":24.84,"t":"2026-02-20T05:00:00Z","v":823890,"vw":24.933473},{"c":25.19,"h":25.235,"l":24.955,"n":15844,"o":25.09,"t":"2026-02-23T05:00:00Z","v":791588,"vw":25.121383},{"c":25.38,"h":25.46,"l":25.175,"n":14832,"o":25.2,"t":"2026-02-24T05:00:00Z","v":902010,"vw":25.337924},{"c":24.53,"h":25.34,"l":24.06,"n":19577,"o":25.34,"t":"2026-02-25T05:00:00Z","v":1364134,"vw":24.412091},{"c":24.64,"h":24.835,"l":24,"n":14043,"o":24.61,"t":"2026-02-26T05:00:00Z","v":734603,"vw":24.663601},{"c":24.88,"h":25.03,"l":24.6534,"n":10432,"o":24.66,"t":"2026-02-27T05:00:00Z","v":675353,"vw":24.899263},{"c":25.16,"h":25.23,"l":24.64,"n":12885,"o":24.8,"t":"2026-03-02T05:00:00Z","v":659882,"vw":25.056388},{"c":24.3,"h":24.97,"l":24.3,"n":14360,"o":24.89,"t":"2026-03-03T05:00:00Z","v":1060942,"vw":24.600928},{"c":24.83,"h":24.87,"l":24.215,"n":15812,"o":24.45,"t":"2026-03-04T05:00:00Z","v":957659,"vw":24.653733},{"c":24.26,"h":24.765,"l":24.1,"n":14199,"o":24.69,"t":"2026-03-05T05:00:00Z","v":755439,"vw":24.275992},{"c":24.27,"h":24.3,"l":23.82,"n":12104,"o":24.1,"t":"2026-03-06T05:00:00Z","v":855744,"vw":24.213614},{"c":24.25,"h":24.33,"l":23.67,"n":13818,"o":24.07,"t":"2026-03-09T04:00:00Z","v":955006,"vw":24.127988},{"c":23.76,"h":24.39,"l":23.68,"n":13479,"o":24.2,"t":"2026-03-10T04:00:00Z","v":870716,"vw":23.945306},{"c":23.51,"h":23.72,"l":23.15,"n":13941,"o":23.71,"t":"2026-03-11T04:00:00Z","v":873168,"vw":23.468196},{"c":23.37,"h":23.79,"l":23.25,"n":18760,"o":23.37,"t":"2026-03-12T04:00:00Z","v":1062197,"vw":23.47441},{"c":23.42,"h":23.8,"l":23.37,"n":13011,"o":23.5,"t":"2026-03-13T04:00:00Z","v":664950,"vw":23.536353},{"c":23.69,"h":23.94,"l":23.44,"n":14023,"o":23.53,"t":"2026-03-16T04:00:00Z","v":982644,"vw":23.722981},{"c":23.64,"h":24.02,"l":23.59,"n":14611,"o":23.92,"t":"2026-03-17T04:00:00Z","v":840084,"vw":23.73343},{"c":23.55,"h":23.69,"l":23.32,"n":19912,"o":23.49,"t":"2026-03-18T04:00:00Z","v":1991406,"vw":23.55167},{"c":23.11,"h":23.655,"l":22.87,"n":18192,"o":23.55,"t":"2026-03-19T04:00:00Z","v":1040888,"vw":23.131817},{"c":23.12,"h":23.43,"l":23.01,"n":19932,"o":23.18,"t":"2026-03-20T04:00:00Z","v":2523075,"vw":23.220374},{"c":23.48,"h":23.9,"l":23.17,"n":22191,"o":23.31,"t":"2026-03-23T04:00:00Z","v":1164619,"vw":23.544934},{"c":24.48,"h":25.3974,"l":23.95,"n":62982,"o":24.69,"t":"2026-03-24T04:00:00Z","v":4810138,"vw":24.589418},{"c":24.99,"h":25.655,"l":24.5,"n":54639,"o":24.96,"t":"2026-03-25T04:00:00Z","v":6026298,"vw":25.133014},{"c":25.83,"h":26.1,"l":25.195,"n":37696,"o":25.25,"t":"2026-03-26T04:00:00Z","v":2897625,"vw":25.804407},{"c":26.69,"h":26.735,"l":25.82,"n":30761,"o":25.83,"t":"2026-03-27T04:00:00Z","v":1998039,"vw":26.493855},{"c":27.09,"h":27.19,"l":26.56,"n":35857,"o":26.76,"t":"2026-03-30T04:00:00Z","v":2434861,"vw":27.035708},{"c":27.97,"h":28.02,"l":26.9575,"n":33667,"o":27.23,"t":"2026-03-31T04:00:00Z","v":3277880,"vw":27.696135},{"c":28.6,"h":28.62,"l":27.78,"n":34926,"o":27.97,"t":"2026-04-01T04:00:00Z","v":4588908,"vw":28.361592},{"c":28.37,"h":28.85,"l":28.315,"n":34369,"o":28.49,"t":"2026-04-02T04:00:00Z","v":2764643,"vw":28.483546},{"c":28.82,"h":28.85,"l":28.16,"n":21196,"o":28.4,"t":"2026-04-06T04:00:00Z","v":1818836,"vw":28.685981},{"c":28.38,"h":28.795,"l":28.24,"n":26131,"o":28.51,"t":"2026-04-07T04:00:00Z","v":2683954,"vw":28.406844},{"c":29.16,"h":29.265,"l":28,"n":22237,"o":28.22,"t":"2026-04-08T04:00:00Z","v":1582557,"vw":28.94161},{"c":29.59,"h":29.75,"l":28.75,"n":23792,"o":28.95,"t":"2026-04-09T04:00:00Z","v":1572777,"vw":29.510292},{"c":29.22,"h":29.805,"l":29.14,"n":20838,"o":29.5,"t":"2026-04-10T04:00:00Z","v":1876547,"vw":29.34469},{"c":28.73,"h":29.45,"l":28.54,"n":20201,"o":29.31,"t":"2026-04-13T04:00:00Z","v":1607841,"vw":28.749824},{"c":28.8,"h":29.04,"l":28.35,"n":17740,"o":28.55,"t":"2026-04-14T04:00:00Z","v":1651570,"vw":28.844108},{"c":28.03,"h":28.78,"l":27.82,"n":21827,"o":28.73,"t":"2026-04-15T04:00:00Z","v":1544444,"vw":28.121299},{"c":28.64,"h":28.65,"l":28,"n":20488,"o":28.03,"t":"2026-04-16T04:00:00Z","v":1931403,"vw":28.489427},{"c":29,"h":29.165,"l":28.46,"n":20872,"o":28.54,"t":"2026-04-17T04:00:00Z","v":1321082,"vw":28.945836},{"c":28.56,"h":29.33,"l":28.55,"n":24284,"o":29.04,"t":"2026-04-20T04:00:00Z","v":2685041,"vw":28.741146},{"c":29,"h":29.2592,"l":28.3011,"n":18374,"o":28.78,"t":"2026-04-21T04:00:00Z","v":1004931,"vw":28.867597},{"c":28.88,"h":29.27,"l":28.85,"n":16471,"o":29.01,"t":"2026-04-22T04:00:00Z","v":1187358,"vw":28.942586},{"c":29.28,"h":29.515,"l":28.97,"n":16735,"o":29.1,"t":"2026-04-23T04:00:00Z","v":1088886,"vw":29.304052},{"c":29.35,"h":29.395,"l":29.06,"n":20314,"o":29.27,"t":"2026-04-24T04:00:00Z","v":1330739,"vw":29.265227},{"c":28.73,"h":29.35,"l":28.72,"n":20518,"o":29.35,"t":"2026-04-27T04:00:00Z","v":1593622,"vw":28.857344},{"c":26.88,"h":28.555,"l":25.74,"n":50206,"o":28.54,"t":"2026-04-28T04:00:00Z","v":4011524,"vw":26.599986},{"c":26.42,"h":27.28,"l":26.215,"n":22433,"o":26.8,"t":"2026-04-29T04:00:00Z","v":1555255,"vw":26.519064},{"c":26.28,"h":26.875,"l":26.255,"n":23601,"o":26.49,"t":"2026-04-30T04:00:00Z","v":1490193,"vw":26.374562},{"c":26.29,"h":26.6061,"l":26.16,"n":20445,"o":26.56,"t":"2026-05-01T04:00:00Z","v":1145825,"vw":26.361289},{"c":26.61,"h":26.68,"l":26.19,"n":20169,"o":26.29,"t":"2026-05-04T04:00:00Z","v":1447028,"vw":26.517655},{"c":26.47,"h":26.82,"l":26.43,"n":15130,"o":26.63,"t":"2026-05-05T04:00:00Z","v":993477,"vw":26.591546},{"c":26.17,"h":26.86,"l":26.11,"n":19377,"o":26.62,"t":"2026-05-06T04:00:00Z","v":1313221,"vw":26.294158},{"c":26.08,"h":26.36,"l":25.845,"n":16781,"o":26.17,"t":"2026-05-07T04:00:00Z","v":1230751,"vw":26.124438},{"c":25.95,"h":26.26,"l":25.705,"n":15782,"o":26.26,"t":"2026-05-08T04:00:00Z","v":1167958,"vw":25.973876},{"c":25.44,"h":25.95,"l":25.32,"n":15327,"o":25.95,"t":"2026-05-11T04:00:00Z","v":1111622,"vw":25.500264},{"c":25.52,"h":25.62,"l":25.24,"n":16825,"o":25.48,"t":"2026-05-12T04:00:00Z","v":1198608,"vw":25.506182},{"c":25.23,"h":25.42,"l":24.633,"n":24752,"o":25.42,"t":"2026-05-13T04:00:00Z","v":1714727,"vw":25.127014},{"c":24.93,"h":25.42,"l":24.92,"n":18431,"o":24.99,"t":"2026-05-14T04:00:00Z","v":1263914,"vw":25.107797},{"c":25.01,"h":25.49,"l":24.98,"n":22403,"o":25,"t":"2026-05-15T04:00:00Z","v":1450112,"vw":25.141799},{"c":25.68,"h":25.766,"l":25.03,"n":20132,"o":25.07,"t":"2026-05-18T04:00:00Z","v":1247762,"vw":25.574435},{"c":26.07,"h":26.12,"l":25.41,"n":20333,"o":25.63,"t":"2026-05-19T04:00:00Z","v":1521750,"vw":25.976227},{"c":26.08,"h":26.245,"l":25.86,"n":17207,"o":26.07,"t":"2026-05-20T04:00:00Z","v":1087434,"vw":26.062273},{"c":26.16,"h":26.49,"l":25.7801,"n":15333,"o":26.08,"t":"2026-05-21T04:00:00Z","v":996920,"vw":26.278586},{"c":26.34,"h":26.42,"l":26,"n":13088,"o":26.16,"t":"2026-05-22T04:00:00Z","v":712504,"vw":26.283689},{"c":26.245,"h":26.459,"l":25.94,"n":16452,"o":26.32,"t":"2026-05-26T04:00:00Z","v":1288189,"vw":26.136894},{"c":26.7,"h":26.81,"l":26.28,"n":18987,"o":26.28,"t":"2026-05-27T04:00:00Z","v":1567970,"vw":26.645539},{"c":26.4,"h":26.7,"l":26.31,"n":15519,"o":26.64,"t":"2026-05-28T04:00:00Z","v":995221,"vw":26.513825},{"c":25.83,"h":26.41,"l":25.825,"n":13900,"o":26.4,"t":"2026-05-29T04:00:00Z","v":977929,"vw":25.993273},{"c":26.03,"h":26.15,"l":25.7518,"n":18941,"o":25.83,"t":"2026-06-01T04:00:00Z","v":1255553,"vw":25.993865},{"c":25.8,"h":26.23,"l":25.8,"n":16693,"o":26.1,"t":"2026-06-02T04:00:00Z","v":1181633,"vw":25.971417},{"c":25.7,"h":26.24,"l":25.54,"n":15287,"o":25.8,"t":"2026-06-03T04:00:00Z","v":1024619,"vw":25.830004},{"c":26.43,"h":26.45,"l":25.88,"n":20042,"o":25.92,"t":"2026-06-04T04:00:00Z","v":1668210,"vw":26.189441},{"c":26.87,"h":27.095,"l":26.4,"n":14018,"o":26.49,"t":"2026-06-05T04:00:00Z","v":943325,"vw":26.847817},{"c":26.25,"h":26.755,"l":26.235,"n":15499,"o":26.66,"t":"2026-06-08T04:00:00Z","v":1330781,"vw":26.43618},{"c":26.67,"h":26.995,"l":26.04,"n":18387,"o":26.12,"t":"2026-06-09T04:00:00Z","v":1247514,"vw":26.728781},{"c":26.83,"h":26.99,"l":26.25,"n":17129,"o":26.91,"t":"2026-06-10T04:00:00Z","v":964162,"vw":26.635026},{"c":26.58,"h":27.08,"l":26.56,"n":14275,"o":26.88,"t":"2026-06-11T04:00:00Z","v":833819,"vw":26.755667},{"c":26.77,"h":26.935,"l":26.45,"n":15959,"o":26.51,"t":"2026-06-12T04:00:00Z","v":929795,"vw":26.793567},{"c":25.93,"h":26.8876,"l":25.89,"n":17590,"o":26.69,"t":"2026-06-15T04:00:00Z","v":1381541,"vw":26.164303},{"c":25.95,"h":26.115,"l":25.44,"n":23041,"o":26.08,"t":"2026-06-16T04:00:00Z","v":2021083,"vw":25.714922},{"c":25.03,"h":26.03,"l":24.67,"n":19381,"o":25.68,"t":"2026-06-17T04:00:00Z","v":1297370,"vw":25.048299},{"c":24.94,"h":25.29,"l":24.64,"n":16417,"o":25.02,"t":"2026-06-18T04:00:00Z","v":1605048,"vw":24.893078},{"c":24.53,"h":24.95,"l":24.52,"n":12450,"o":24.82,"t":"2026-06-22T04:00:00Z","v":1138879,"vw":24.680753},{"c":24.97,"h":25.015,"l":24.62,"n":15508,"o":24.84,"t":"2026-06-23T04:00:00Z","v":1141710,"vw":24.860289},{"c":24.68,"h":25.175,"l":24.59,"n":17931,"o":24.96,"t":"2026-06-24T04:00:00Z","v":1145019,"vw":24.883626},{"c":24.41,"h":25.02,"l":24.38,"n":16251,"o":24.66,"t":"2026-06-25T04:00:00Z","v":1179545,"vw":24.582947},{"c":25.12,"h":25.19,"l":24.53,"n":20706,"o":24.53,"t":"2026-06-26T04:00:00Z","v":1918906,"vw":25.053816},{"c":25.02,"h":25.18,"l":24.91,"n":15485,"o":25.18,"t":"2026-06-29T04:00:00Z","v":910433,"vw":25.005101},{"c":24.26,"h":24.85,"l":24.165,"n":16195,"o":24.85,"t":"2026-06-30T04:00:00Z","v":1094062,"vw":24.300389},{"c":24.37,"h":24.51,"l":24.21,"n":18579,"o":24.26,"t":"2026-07-01T04:00:00Z","v":1298910,"vw":24.352798},{"c":24.58,"h":24.63,"l":24.27,"n":19098,"o":24.54,"t":"2026-07-02T04:00:00Z","v":1271026,"vw":24.520343},{"c":24.55,"h":24.75,"l":24.4,"n":20589,"o":24.59,"t":"2026-07-06T04:00:00Z","v":1787360,"vw":24.55603},{"c":25.03,"h":25.28,"l":24.814,"n":18597,"o":24.88,"t":"2026-07-07T04:00:00Z","v":1251651,"vw":25.041851},{"c":24.87,"h":25.215,"l":24.71,"n":16113,"o":25.17,"t":"2026-07-08T04:00:00Z","v":1275939,"vw":24.937553},{"c":24.81,"h":25.095,"l":24.66,"n":16693,"o":24.88,"t":"2026-07-09T04:00:00Z","v":1115073,"vw":24.87522},{"c":24.67,"h":25.005,"l":24.58,"n":20092,"o":24.71,"t":"2026-07-10T04:00:00Z","v":1713297,"vw":24.713159},{"c":24.73,"h":24.88,"l":24.4,"n":25710,"o":24.83,"t":"2026-07-13T04:00:00Z","v":1839729,"vw":24.717555},{"c":24.69,"h":24.82,"l":24.5,"n":18660,"o":24.75,"t":"2026-07-14T04:00:00Z","v":1552544,"vw":24.6638},{"c":24.76,"h":25.23,"l":24.575,"n":20687,"o":24.71,"t":"2026-07-15T04:00:00Z","v":1792606,"vw":24.833055},{"c":25.62,"h":25.72,"l":24.895,"n":19162,"o":24.99,"t":"2026-07-16T04:00:00Z","v":1417338,"vw":25.537015},{"c":25.77,"h":26.15,"l":25.51,"n":17624,"o":25.81,"t":"2026-07-17T04:00:00Z","v":916645,"vw":25.764681},{"c":25.9,"h":26.07,"l":25.55,"n":16522,"o":25.77,"t":"2026-07-20T04:00:00Z","v":1076221,"vw":25.836754},{"c":26.51,"h":26.54,"l":25.84,"n":16595,"o":25.84,"t":"2026-07-21T04:00:00Z","v":925981,"vw":26.30877},{"c":26.44,"h":26.805,"l":26.26,"n":18583,"o":26.69,"t":"2026-07-22T04:00:00Z","v":1252126,"vw":26.470948},{"c":26.1,"h":26.31,"l":25.97,"n":16479,"o":26.16,"t":"2026-07-23T04:00:00Z","v":765540,"vw":26.111796},{"c":26.26,"h":26.45,"l":26.155,"n":15553,"o":26.24,"t":"2026-07-24T04:00:00Z","v":909678,"vw":26.277109},{"c":26.58,"h":26.76,"l":26.28,"n":18637,"o":26.3,"t":"2026-07-27T04:00:00Z","v":917343,"vw":26.599082},{"c":27.1,"h":27.53,"l":26.75,"n":16510,"o":26.89,"t":"2026-07-28T04:00:00Z","v":878558,"vw":27.131021},{"c":27.34,"h":27.4,"l":27.06,"n":18770,"o":27.06,"t":"2026-07-29T04:00:00Z","v":992705,"vw":27.295628},{"c":26.59,"h":27.09,"l":26.21,"n":20716,"o":26.93,"t":"2026-07-30T04:00:00Z","v":1306684,"vw":26.474656},{"c":26.04,"h":26.7,"l":25.88,"n":14668,"o":26.7,"t":"2026-07-31T04:00:00Z","v":734610,"vw":26.113068},{"c":25.98,"h":26.15,"l":25.51,"n":17116,"o":26.1,"t":"2026-08-03T04:00:00Z","v":1776944,"vw":25.969594},{"c":25.34,"h":26.1,"l":25.31,"n":19343,"o":25.98,"t":"2026-08-04T04:00:00Z","v":1361838,"vw":25.492513},{"c":25.23,"h":25.7599,"l":25.22,"n":16218,"o":25.5,"t":"2026-08-05T04:00:00Z","v":1150788,"vw":25.341573},{"c":25.08,"h":25.62,"l":24.93,"n":13837,"o":25.53,"t":"2026-08-06T04:00:00Z","v":760891,"vw":25.071346},{"c":25.4,"h":25.42,"l":24.995,"n":17220,"o":25,"t":"2026-08-07T04:00:00Z","v":906941,"vw":25.294826},{"c":24.44,"h":25.2374,"l":24.2,"n":33867,"o":25.22,"t":"2026-08-10T04:00:00Z","v":2190277,"vw":24.612505},{"c":23.88,"h":24.4,"l":23.26,"n":38693,"o":23.65,"t":"2026-08-11T04:00:00Z","v":3405442,"vw":23.86313},{"c":22.74,"h":23.73,"l":22.71,"n":33076,"o":23.64,"t":"2026-08-12T04:00:00Z","v":2774785,"vw":23.059906},{"c":22.47,"h":23.05,"l":22.425,"n":29437,"o":22.6,"t":"2026-08-13T04:00:00Z","v":2337224,"vw":22.674349},{"c":22.76,"h":22.89,"l":22.6201,"n":21170,"o":22.73,"t":"2026-08-14T04:00:00Z","v":1665093,"vw":22.761208},{"c":22.61,"h":22.81,"l":22.505,"n":22115,"o":22.7,"t":"2026-08-17T04:00:00Z","v":1481926,"vw":22.648751},{"c":22.53,"h":22.925,"l":22.5,"n":24316,"o":22.795,"t":"2026-08-18T04:00:00Z","v":1744298,"vw":22.68724},{"c":22.55,"h":22.83,"l":22.47,"n":21579,"o":22.58,"t":"2026-08-19T04:00:00Z","v":1828107,"vw":22.606421},{"c":22.28,"h":22.605,"l":22.23,"n":19398,"o":22.47,"t":"2026-08-20T04:00:00Z","v":1231190,"vw":22.357359},{"c":22.25,"h":22.42,"l":22.135,"n":17461,"o":22.32,"t":"2026-08-21T04:00:00Z","v":1098213,"vw":22.239423},{"c":22.31,"h":22.45,"l":22.245,"n":21200,"o":22.28,"t":"2026-08-24T04:00:00Z","v":1359833,"vw":22.337396},{"c":22.25,"h":22.391,"l":21.97,"n":18222,"o":22.27,"t":"2026-08-25T04:00:00Z","v":1686873,"vw":22.145084},{"c":22.06,"h":22.4,"l":22.02,"n":14828,"o":22.22,"t":"2026-08-26T04:00:00Z","v":1090562,"vw":22.114933},{"c":22.11,"h":22.22,"l":21.825,"n":16181,"o":22.1,"t":"2026-08-27T04:00:00Z","v":1277686,"vw":22.046053},{"c":21.94,"h":22.27,"l":21.88,"n":14960,"o":22.18,"t":"2026-08-28T04:00:00Z","v":1291484,"vw":21.996022},{"c":21.91,"h":22,"l":21.86,"n":16720,"o":21.96,"t":"2026-08-31T04:00:00Z","v":1438802,"vw":21.913419},{"c":21.84,"h":22.09,"l":21.76,"n":15176,"o":22,"t":"2026-09-01T04:00:00Z","v":1207439,"vw":21.894277},{"c":22.4,"h":22.6,"l":21.9,"n":20128,"o":21.95,"t":"2026-09-02T04:00:00Z","v":1596896,"vw":22.376771},{"c":22.03,"h":22.249,"l":21.78,"n":22459,"o":22.12,"t":"2026-09-03T04:00:00Z","v":1940730,"vw":21.954136},{"c":21.97,"h":22.27,"l":21.87,"n":21174,"o":21.89,"t":"2026-09-04T04:00:00Z","v":1568744,"vw":22.034726},{"c":22.01,"h":22.13,"l":21.885,"n":22940,"o":21.97,"t":"2026-09-08T04:00:00Z","v":1908045,"vw":22.00364},{"c":20.52,"h":20.99,"l":20.36,"n":38367,"o":20.48,"t":"2026-09-09T04:00:00Z","v":3721624,"vw":20.569453},{"c":20.59,"h":21.02,"l":20.55,"n":27860,"o":20.6,"t":"2026-09-10T04:00:00Z","v":1987298,"vw":20.752191},{"c":20.26,"h":20.88,"l":20.05,"n":23609,"o":20.765,"t":"2026-09-11T04:00:00Z","v":1949720,"vw":20.26224},{"c":20.31,"h":20.64,"l":20.195,"n":24593,"o":20.48,"t":"2026-09-14T04:00:00Z","v":2347894,"vw":20.370436},{"c":20.08,"h":20.33,"l":19.9,"n":20074,"o":20.33,"t":"2026-09-15T04:00:00Z","v":2026780,"vw":20.049391},{"c":19.95,"h":20.27,"l":19.8725,"n":21452,"o":20.08,"t":"2026-09-16T04:00:00Z","v":1657889,"vw":20.032951},{"c":19.79,"h":20.13,"l":19.76,"n":21881,"o":20,"t":"2026-09-17T04:00:00Z","v":1839662,"vw":19.925444},{"c":19.82,"h":19.96,"l":19.61,"n":21636,"o":19.62,"t":"2026-09-18T04:00:00Z","v":6802377,"vw":19.828745},{"c":19.86,"h":20.125,"l":19.8,"n":26126,"o":19.82,"t":"2026-09-21T04:00:00Z","v":2512002,"vw":19.881833},{"c":19.56,"h":19.95,"l":19.53,"n":21599,"o":19.95,"t":"2026-09-22T04:00:00Z","v":1496308,"vw":19.637917},{"c":18.93,"h":19.61,"l":18.905,"n":25238,"o":19.58,"t":"2026-09-23T04:00:00Z","v":2633738,"vw":19.029471},{"c":19.01,"h":19.12,"l":18.8122,"n":23584,"o":19.04,"t":"2026-09-24T04:00:00Z","v":1969894,"vw":18.955768},{"c":19.04,"h":19.165,"l":19,"n":19269,"o":19,"t":"2026-09-25T04:00:00Z","v":1429186,"vw":19.07455},{"c":19.14,"h":19.305,"l":18.82,"n":19731,"o":19.04,"t":"2026-09-28T04:00:00Z","v":1980069,"vw":19.112232},{"c":19.01,"h":19.215,"l":18.96,"n":17138,"o":19.1,"t":"2026-09-29T04:00:00Z","v":1402738,"vw":19.048353},{"c":18.72,"h":19.06,"l":18.7,"n":19370,"o":19.04,"t":"2026-09-30T04:00:00Z","v":1472085,"vw":18.793465},{"c":18.58,"h":18.8,"l":18.505,"n":21082,"o":18.74,"t":"2026-10-01T04:00:00Z","v":1886785,"vw":18.5963},{"c":18.86,"h":18.99,"l":18.6,"n":18522,"o":18.75,"t":"2026-10-02T04:00:00Z","v":1641708,"vw":18.858628},{"c":18.73,"h":18.96,"l":18.675,"n":18312,"o":18.825,"t":"2026-10-05T04:00:00Z","v":1731121,"vw":18.759719},{"c":18.78,"h":18.93,"l":18.695,"n":18352,"o":18.76,"t":"2026-10-06T04:00:00Z","v":1772185,"vw":18.792891},{"c":18.5,"h":18.97,"l":18.43,"n":27871,"o":18.95,"t":"2026-10-07T04:00:00Z","v":2347058,"vw":18.573073},{"c":18.88,"h":18.99,"l":18.46,"n":30692,"o":18.54,"t":"2026-10-08T04:00:00Z","v":3377057,"vw":18.683338},{"c":18.61,"h":18.62,"l":18.39,"n":21498,"o":18.4,"t":"2026-10-09T04:00:00Z","v":1759383,"vw":18.539107},{"c":18.48,"h":18.67,"l":18.45,"n":18197,"o":18.65,"t":"2026-10-12T04:00:00Z","v":1484598,"vw":18.526094},{"c":18.22,"h":18.655,"l":18.205,"n":22396,"o":18.585,"t":"2026-10-13T04:00:00Z","v":1782184,"vw":18.28755},{"c":18.3,"h":18.39,"l":18.17,"n":24111,"o":18.27,"t":"2026-10-14T04:00:00Z","v":1882798,"vw":18.272651},{"c":18.48,"h":18.9,"l":18.355,"n":19566,"o":18.58,"t":"2026-10-15T04:00:00Z","v":1773659,"vw":18.563758},{"c":18.64,"h":18.82,"l":18.535,"n":17767,"o":18.6,"t":"2026-10-16T04:00:00Z","v":1323890,"vw":18.642034},{"c":18.27,"h":18.48,"l":18.18,"n":19643,"o":18.44,"t":"2026-10-19T04:00:00Z","v":2247050,"vw":18.278289},{"c":18.65,"h":18.705,"l":18.395,"n":17043,"o":18.455,"t":"2026-10-20T04:00:00Z","v":1921363,"vw":18.591236},{"c":18.3,"h":18.68,"l":18.24,"n":19491,"o":18.59,"t":"2026-10-21T04:00:00Z","v":1742866,"vw":18.326411},{"c":18.81,"h":18.835,"l":18.385,"n":20885,"o":18.43,"t":"2026-10-22T04:00:00Z","v":1786316,"vw":18.706018}],"volatilityBars":[{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-09-22T13:15:00Z","v":100,"vw":20.08},{"c":19.809,"h":19.95,"l":19.69,"n":762,"o":19.95,"t":"2026-09-22T13:30:00Z","v":102844,"vw":19.823924},{"c":19.829,"h":19.87,"l":19.745,"n":439,"o":19.8,"t":"2026-09-22T13:45:00Z","v":27909,"vw":19.827536},{"c":19.8024,"h":19.84,"l":19.79,"n":491,"o":19.83,"t":"2026-09-22T14:00:00Z","v":49204,"vw":19.803886},{"c":19.73,"h":19.82,"l":19.725,"n":578,"o":19.81,"t":"2026-09-22T14:15:00Z","v":27631,"vw":19.758799},{"c":19.69,"h":19.76,"l":19.685,"n":725,"o":19.73,"t":"2026-09-22T14:30:00Z","v":41995,"vw":19.724431},{"c":19.63,"h":19.6978,"l":19.62,"n":649,"o":19.6978,"t":"2026-09-22T14:45:00Z","v":37237,"vw":19.656275},{"c":19.64,"h":19.645,"l":19.56,"n":977,"o":19.6278,"t":"2026-09-22T15:00:00Z","v":57366,"vw":19.608921},{"c":19.63,"h":19.64,"l":19.6,"n":602,"o":19.63,"t":"2026-09-22T15:15:00Z","v":19497,"vw":19.618362},{"c":19.5838,"h":19.62,"l":19.578,"n":729,"o":19.62,"t":"2026-09-22T15:30:00Z","v":33163,"vw":19.593197},{"c":19.59,"h":19.61,"l":19.57,"n":597,"o":19.58,"t":"2026-09-22T15:45:00Z","v":21157,"vw":19.592115},{"c":19.605,"h":19.645,"l":19.6,"n":617,"o":19.6,"t":"2026-09-22T16:00:00Z","v":23038,"vw":19.627574},{"c":19.64,"h":19.64,"l":19.6,"n":626,"o":19.61,"t":"2026-09-22T16:15:00Z","v":22991,"vw":19.612184},{"c":19.67,"h":19.68,"l":19.62,"n":775,"o":19.63,"t":"2026-09-22T16:30:00Z","v":43170,"vw":19.652217},{"c":19.705,"h":19.72,"l":19.66,"n":883,"o":19.67,"t":"2026-09-22T16:45:00Z","v":51101,"vw":19.687661},{"c":19.62,"h":19.705,"l":19.62,"n":508,"o":19.705,"t":"2026-09-22T17:00:00Z","v":17012,"vw":19.655576},{"c":19.62,"h":19.62,"l":19.6,"n":666,"o":19.62,"t":"2026-09-22T17:15:00Z","v":29402,"vw":19.611274},{"c":19.635,"h":19.635,"l":19.585,"n":648,"o":19.62,"t":"2026-09-22T17:30:00Z","v":47122,"vw":19.610989},{"c":19.645,"h":19.665,"l":19.62,"n":680,"o":19.64,"t":"2026-09-22T17:45:00Z","v":61631,"vw":19.632772},{"c":19.645,"h":19.66,"l":19.63,"n":686,"o":19.64,"t":"2026-09-22T18:00:00Z","v":38500,"vw":19.642173},{"c":19.63,"h":19.66,"l":19.625,"n":674,"o":19.65,"t":"2026-09-22T18:15:00Z","v":22144,"vw":19.641855},{"c":19.645,"h":19.65,"l":19.6222,"n":520,"o":19.63,"t":"2026-09-22T18:30:00Z","v":22094,"vw":19.633122},{"c":19.64,"h":19.645,"l":19.61,"n":604,"o":19.64,"t":"2026-09-22T18:45:00Z","v":37109,"vw":19.636323},{"c":19.645,"h":19.67,"l":19.635,"n":696,"o":19.64,"t":"2026-09-22T19:00:00Z","v":32053,"vw":19.650403},{"c":19.65,"h":19.665,"l":19.635,"n":783,"o":19.645,"t":"2026-09-22T19:15:00Z","v":37091,"vw":19.650929},{"c":19.6,"h":19.65,"l":19.6,"n":1168,"o":19.65,"t":"2026-09-22T19:30:00Z","v":43026,"vw":19.627328},{"c":19.575,"h":19.625,"l":19.53,"n":3687,"o":19.6,"t":"2026-09-22T19:45:00Z","v":297254,"vw":19.573483},{"c":19.56,"h":19.6,"l":19.56,"n":32,"o":19.56,"t":"2026-09-22T20:00:00Z","v":228807,"vw":19.56035},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-22T20:45:00Z","v":200,"vw":19.6},{"c":19.5801,"h":19.5801,"l":19.58,"n":2,"o":19.58,"t":"2026-09-22T22:45:00Z","v":1538,"vw":19.58005},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-09-22T23:45:00Z","v":174,"vw":19.59},{"c":19.62,"h":19.62,"l":19.59,"n":2,"o":19.59,"t":"2026-09-23T08:00:00Z","v":200,"vw":19.605},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-09-23T11:00:00Z","v":1026,"vw":19.58},{"c":19.6996,"h":19.6996,"l":19.6996,"n":1,"o":19.6996,"t":"2026-09-23T12:00:00Z","v":100,"vw":19.6996},{"c":19.5939,"h":19.5939,"l":19.57,"n":5,"o":19.57,"t":"2026-09-23T12:30:00Z","v":599,"vw":19.581883},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-23T13:00:00Z","v":100,"vw":19.72},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-23T13:15:00Z","v":300,"vw":19.85},{"c":19.33,"h":19.61,"l":19.33,"n":849,"o":19.59,"t":"2026-09-23T13:30:00Z","v":106466,"vw":19.433393},{"c":19.29,"h":19.34,"l":19.24,"n":877,"o":19.33,"t":"2026-09-23T13:45:00Z","v":60511,"vw":19.292084},{"c":19.2999,"h":19.3,"l":19.23,"n":453,"o":19.29,"t":"2026-09-23T14:00:00Z","v":26236,"vw":19.254392},{"c":19.21,"h":19.32,"l":19.21,"n":636,"o":19.295,"t":"2026-09-23T14:15:00Z","v":37333,"vw":19.269217},{"c":19.17,"h":19.22,"l":19.135,"n":605,"o":19.22,"t":"2026-09-23T14:30:00Z","v":36916,"vw":19.175897},{"c":19.065,"h":19.165,"l":19.055,"n":1248,"o":19.16,"t":"2026-09-23T14:45:00Z","v":65358,"vw":19.109491},{"c":19.075,"h":19.095,"l":19.06,"n":707,"o":19.065,"t":"2026-09-23T15:00:00Z","v":49328,"vw":19.074142},{"c":19.095,"h":19.13,"l":19.06,"n":1016,"o":19.07,"t":"2026-09-23T15:15:00Z","v":93651,"vw":19.080109},{"c":19.05,"h":19.105,"l":19.045,"n":870,"o":19.09,"t":"2026-09-23T15:30:00Z","v":86355,"vw":19.067248},{"c":19.05,"h":19.075,"l":19.045,"n":678,"o":19.05,"t":"2026-09-23T15:45:00Z","v":42907,"vw":19.05919},{"c":19.04,"h":19.055,"l":19.02,"n":612,"o":19.055,"t":"2026-09-23T16:00:00Z","v":41567,"vw":19.043597},{"c":19.045,"h":19.0472,"l":19.015,"n":653,"o":19.045,"t":"2026-09-23T16:15:00Z","v":39561,"vw":19.034189},{"c":19.015,"h":19.055,"l":19.01,"n":601,"o":19.05,"t":"2026-09-23T16:30:00Z","v":28188,"vw":19.032332},{"c":18.96,"h":19.015,"l":18.93,"n":1407,"o":19.01,"t":"2026-09-23T16:45:00Z","v":114040,"vw":18.971097},{"c":18.925,"h":18.97,"l":18.915,"n":652,"o":18.955,"t":"2026-09-23T17:00:00Z","v":37228,"vw":18.945345},{"c":18.925,"h":18.96,"l":18.915,"n":680,"o":18.9257,"t":"2026-09-23T17:15:00Z","v":41160,"vw":18.941909},{"c":18.93,"h":18.94,"l":18.915,"n":640,"o":18.925,"t":"2026-09-23T17:30:00Z","v":38468,"vw":18.928576},{"c":18.965,"h":18.97,"l":18.92,"n":723,"o":18.925,"t":"2026-09-23T17:45:00Z","v":44724,"vw":18.941592},{"c":18.94,"h":18.9799,"l":18.94,"n":688,"o":18.97,"t":"2026-09-23T18:00:00Z","v":50132,"vw":18.960209},{"c":18.925,"h":18.945,"l":18.915,"n":835,"o":18.94,"t":"2026-09-23T18:15:00Z","v":50333,"vw":18.929761},{"c":18.925,"h":18.945,"l":18.905,"n":771,"o":18.92,"t":"2026-09-23T18:30:00Z","v":42578,"vw":18.924851},{"c":18.97,"h":18.97,"l":18.905,"n":993,"o":18.92,"t":"2026-09-23T18:45:00Z","v":58064,"vw":18.930215},{"c":18.95,"h":18.975,"l":18.95,"n":835,"o":18.965,"t":"2026-09-23T19:00:00Z","v":52474,"vw":18.960013},{"c":18.98,"h":19.03,"l":18.94,"n":1296,"o":18.955,"t":"2026-09-23T19:15:00Z","v":96988,"vw":18.979549},{"c":18.99,"h":19,"l":18.965,"n":1365,"o":18.985,"t":"2026-09-23T19:30:00Z","v":87797,"vw":18.981541},{"c":18.945,"h":19,"l":18.915,"n":4145,"o":18.99,"t":"2026-09-23T19:45:00Z","v":352279,"vw":18.956838},{"c":18.99,"h":18.99,"l":18.93,"n":25,"o":18.93,"t":"2026-09-23T20:00:00Z","v":300866,"vw":18.930134},{"c":18.9801,"h":18.9801,"l":18.98,"n":8,"o":18.98,"t":"2026-09-23T20:15:00Z","v":716,"vw":18.980014},{"c":18.98,"h":18.99,"l":18.98,"n":7,"o":18.99,"t":"2026-09-23T20:30:00Z","v":8099,"vw":18.981252},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-23T21:45:00Z","v":100,"vw":19},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-09-24T11:15:00Z","v":100,"vw":19.04},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-09-24T12:15:00Z","v":547,"vw":19.15},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-09-24T12:30:00Z","v":100,"vw":19.05},{"c":19.05,"h":19.12,"l":18.9849,"n":766,"o":19.07,"t":"2026-09-24T13:30:00Z","v":94424,"vw":19.044573},{"c":19.0743,"h":19.08,"l":19.035,"n":384,"o":19.04,"t":"2026-09-24T13:45:00Z","v":31072,"vw":19.066437},{"c":19.01,"h":19.08,"l":19,"n":594,"o":19.07,"t":"2026-09-24T14:00:00Z","v":38599,"vw":19.03851},{"c":19.07,"h":19.09,"l":18.99,"n":691,"o":19.01,"t":"2026-09-24T14:15:00Z","v":40545,"vw":19.021714},{"c":19.04,"h":19.11,"l":19.035,"n":626,"o":19.07,"t":"2026-09-24T14:30:00Z","v":26908,"vw":19.086889},{"c":19.01,"h":19.05,"l":18.97,"n":634,"o":19.04,"t":"2026-09-24T14:45:00Z","v":34653,"vw":19.007564},{"c":18.935,"h":19.02,"l":18.935,"n":660,"o":19.0199,"t":"2026-09-24T15:00:00Z","v":33034,"vw":18.972175},{"c":18.92,"h":18.97,"l":18.905,"n":817,"o":18.935,"t":"2026-09-24T15:15:00Z","v":75783,"vw":18.935504},{"c":18.91,"h":18.95,"l":18.905,"n":690,"o":18.92,"t":"2026-09-24T15:30:00Z","v":40632,"vw":18.931522},{"c":18.885,"h":18.92,"l":18.875,"n":849,"o":18.91,"t":"2026-09-24T15:45:00Z","v":60822,"vw":18.897728},{"c":18.84,"h":18.89,"l":18.83,"n":528,"o":18.8837,"t":"2026-09-24T16:00:00Z","v":35359,"vw":18.860153},{"c":18.905,"h":18.92,"l":18.845,"n":727,"o":18.845,"t":"2026-09-24T16:15:00Z","v":35911,"vw":18.883228},{"c":18.875,"h":18.905,"l":18.86,"n":488,"o":18.905,"t":"2026-09-24T16:30:00Z","v":22706,"vw":18.888985},{"c":18.87,"h":18.88,"l":18.855,"n":598,"o":18.87,"t":"2026-09-24T16:45:00Z","v":31852,"vw":18.864617},{"c":18.855,"h":18.88,"l":18.855,"n":540,"o":18.87,"t":"2026-09-24T17:00:00Z","v":35306,"vw":18.867661},{"c":18.84,"h":18.86,"l":18.825,"n":666,"o":18.855,"t":"2026-09-24T17:15:00Z","v":44271,"vw":18.841813},{"c":18.835,"h":18.85,"l":18.815,"n":703,"o":18.83,"t":"2026-09-24T17:30:00Z","v":33073,"vw":18.830706},{"c":18.84,"h":18.84,"l":18.8122,"n":522,"o":18.83,"t":"2026-09-24T17:45:00Z","v":27891,"vw":18.822034},{"c":18.84,"h":18.86,"l":18.82,"n":875,"o":18.835,"t":"2026-09-24T18:00:00Z","v":54192,"vw":18.838799},{"c":18.915,"h":18.915,"l":18.835,"n":803,"o":18.8592,"t":"2026-09-24T18:15:00Z","v":44527,"vw":18.879578},{"c":18.905,"h":18.92,"l":18.885,"n":610,"o":18.91,"t":"2026-09-24T18:30:00Z","v":37770,"vw":18.902757},{"c":18.92,"h":18.92,"l":18.87,"n":1103,"o":18.905,"t":"2026-09-24T18:45:00Z","v":73252,"vw":18.895414},{"c":18.91,"h":18.915,"l":18.88,"n":972,"o":18.915,"t":"2026-09-24T19:00:00Z","v":57154,"vw":18.896245},{"c":18.97,"h":18.97,"l":18.91,"n":1045,"o":18.91,"t":"2026-09-24T19:15:00Z","v":70725,"vw":18.938791},{"c":18.965,"h":18.99,"l":18.935,"n":1552,"o":18.9699,"t":"2026-09-24T19:30:00Z","v":122142,"vw":18.963248},{"c":19.005,"h":19.025,"l":18.915,"n":4567,"o":18.965,"t":"2026-09-24T19:45:00Z","v":364770,"vw":18.980933},{"c":19.04,"h":19.04,"l":19.01,"n":25,"o":19.01,"t":"2026-09-24T20:00:00Z","v":249026,"vw":19.010114},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-09-24T20:15:00Z","v":318,"vw":19.03},{"c":18.9999,"h":19,"l":18.9999,"n":2,"o":19,"t":"2026-09-24T21:00:00Z","v":200,"vw":18.99995},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-09-24T21:15:00Z","v":500,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-25T08:00:00Z","v":203,"vw":19},{"c":19.1,"h":19.11,"l":19.1,"n":12,"o":19.1,"t":"2026-09-25T08:15:00Z","v":1000,"vw":19.104568},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-09-25T11:00:00Z","v":1005,"vw":19.09},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-09-25T11:30:00Z","v":112,"vw":19.02},{"c":19.02,"h":19.05,"l":19.02,"n":25,"o":19.05,"t":"2026-09-25T13:00:00Z","v":1825,"vw":19.024037},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-09-25T13:15:00Z","v":160,"vw":19.02},{"c":19.02,"h":19.0699,"l":19,"n":320,"o":19,"t":"2026-09-25T13:30:00Z","v":46216,"vw":19.021848},{"c":19.07,"h":19.075,"l":19.0008,"n":389,"o":19.03,"t":"2026-09-25T13:45:00Z","v":23886,"vw":19.027963},{"c":19.095,"h":19.095,"l":19.005,"n":491,"o":19.06,"t":"2026-09-25T14:00:00Z","v":21963,"vw":19.04224},{"c":19.05,"h":19.105,"l":19.045,"n":567,"o":19.1,"t":"2026-09-25T14:15:00Z","v":27049,"vw":19.084342},{"c":19.035,"h":19.05,"l":19,"n":447,"o":19.05,"t":"2026-09-25T14:30:00Z","v":21054,"vw":19.019982},{"c":19.14,"h":19.155,"l":19.035,"n":658,"o":19.04,"t":"2026-09-25T14:45:00Z","v":41538,"vw":19.095728},{"c":19.125,"h":19.16,"l":19.1,"n":570,"o":19.15,"t":"2026-09-25T15:00:00Z","v":34548,"vw":19.130753},{"c":19.105,"h":19.145,"l":19.09,"n":530,"o":19.135,"t":"2026-09-25T15:15:00Z","v":23412,"vw":19.121593},{"c":19.0599,"h":19.1152,"l":19.04,"n":502,"o":19.1,"t":"2026-09-25T15:30:00Z","v":22646,"vw":19.078069},{"c":19.1,"h":19.105,"l":19.055,"n":525,"o":19.06,"t":"2026-09-25T15:45:00Z","v":25462,"vw":19.078389},{"c":19.125,"h":19.165,"l":19.11,"n":413,"o":19.11,"t":"2026-09-25T16:00:00Z","v":16098,"vw":19.141759},{"c":19.095,"h":19.13,"l":19.095,"n":467,"o":19.12,"t":"2026-09-25T16:15:00Z","v":15960,"vw":19.115853},{"c":19.11,"h":19.13,"l":19.085,"n":557,"o":19.1,"t":"2026-09-25T16:30:00Z","v":30169,"vw":19.11161},{"c":19.095,"h":19.105,"l":19.08,"n":402,"o":19.1,"t":"2026-09-25T16:45:00Z","v":15335,"vw":19.093535},{"c":19.125,"h":19.125,"l":19.09,"n":346,"o":19.095,"t":"2026-09-25T17:00:00Z","v":20011,"vw":19.111502},{"c":19.095,"h":19.125,"l":19.08,"n":488,"o":19.125,"t":"2026-09-25T17:15:00Z","v":21359,"vw":19.104886},{"c":19.085,"h":19.1,"l":19.08,"n":578,"o":19.095,"t":"2026-09-25T17:30:00Z","v":43104,"vw":19.091339},{"c":19.085,"h":19.09,"l":19.07,"n":517,"o":19.09,"t":"2026-09-25T17:45:00Z","v":27725,"vw":19.081612},{"c":19.08,"h":19.095,"l":19.075,"n":586,"o":19.085,"t":"2026-09-25T18:00:00Z","v":28353,"vw":19.08437},{"c":19.085,"h":19.0899,"l":19.07,"n":455,"o":19.08,"t":"2026-09-25T18:15:00Z","v":20516,"vw":19.081553},{"c":19.09,"h":19.11,"l":19.075,"n":787,"o":19.08,"t":"2026-09-25T18:30:00Z","v":31768,"vw":19.09629},{"c":19.11,"h":19.11,"l":19.07,"n":706,"o":19.09,"t":"2026-09-25T18:45:00Z","v":29008,"vw":19.093103},{"c":19.1,"h":19.115,"l":19.095,"n":892,"o":19.105,"t":"2026-09-25T19:00:00Z","v":48545,"vw":19.103973},{"c":19.07,"h":19.095,"l":19.06,"n":952,"o":19.095,"t":"2026-09-25T19:15:00Z","v":74477,"vw":19.077605},{"c":19.11,"h":19.1299,"l":19.065,"n":1376,"o":19.065,"t":"2026-09-25T19:30:00Z","v":74326,"vw":19.109263},{"c":19.03,"h":19.14,"l":19.02,"n":3794,"o":19.115,"t":"2026-09-25T19:45:00Z","v":306202,"vw":19.075324},{"c":19.04,"h":19.04,"l":19.04,"n":21,"o":19.04,"t":"2026-09-25T20:00:00Z","v":206947,"vw":19.04},{"c":19.1984,"h":19.1984,"l":19.1984,"n":1,"o":19.1984,"t":"2026-09-25T23:15:00Z","v":300,"vw":19.1984},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-09-28T11:45:00Z","v":100,"vw":19.09},{"c":18.89,"h":19.1353,"l":18.82,"n":549,"o":19.04,"t":"2026-09-28T13:30:00Z","v":78691,"vw":18.922214},{"c":18.86,"h":18.92,"l":18.84,"n":421,"o":18.89,"t":"2026-09-28T13:45:00Z","v":24332,"vw":18.882322},{"c":18.965,"h":18.97,"l":18.835,"n":492,"o":18.85,"t":"2026-09-28T14:00:00Z","v":37874,"vw":18.895008},{"c":19.11,"h":19.11,"l":18.935,"n":578,"o":18.97,"t":"2026-09-28T14:15:00Z","v":44122,"vw":18.987325},{"c":19.095,"h":19.105,"l":19.06,"n":612,"o":19.1,"t":"2026-09-28T14:30:00Z","v":48737,"vw":19.091698},{"c":19.0301,"h":19.13,"l":19.03,"n":469,"o":19.095,"t":"2026-09-28T14:45:00Z","v":27641,"vw":19.090106},{"c":18.93,"h":19.04,"l":18.93,"n":634,"o":19.03,"t":"2026-09-28T15:00:00Z","v":42376,"vw":18.984117},{"c":18.955,"h":18.995,"l":18.935,"n":589,"o":18.935,"t":"2026-09-28T15:15:00Z","v":40336,"vw":18.968902},{"c":18.99,"h":18.99,"l":18.95,"n":335,"o":18.955,"t":"2026-09-28T15:30:00Z","v":17105,"vw":18.963986},{"c":18.995,"h":19,"l":18.94,"n":772,"o":18.99,"t":"2026-09-28T15:45:00Z","v":65893,"vw":18.968128},{"c":19.005,"h":19.035,"l":18.99,"n":466,"o":18.995,"t":"2026-09-28T16:00:00Z","v":31321,"vw":19.008175},{"c":19.165,"h":19.17,"l":19.005,"n":677,"o":19.005,"t":"2026-09-28T16:15:00Z","v":56171,"vw":19.059548},{"c":19.165,"h":19.17,"l":19.1308,"n":606,"o":19.165,"t":"2026-09-28T16:30:00Z","v":40893,"vw":19.14948},{"c":19.195,"h":19.195,"l":19.16,"n":686,"o":19.17,"t":"2026-09-28T16:45:00Z","v":40916,"vw":19.175887},{"c":19.23,"h":19.26,"l":19.17,"n":668,"o":19.2,"t":"2026-09-28T17:00:00Z","v":41690,"vw":19.209897},{"c":19.1655,"h":19.26,"l":19.165,"n":539,"o":19.22,"t":"2026-09-28T17:15:00Z","v":39614,"vw":19.210294},{"c":19.18,"h":19.19,"l":19.12,"n":662,"o":19.16,"t":"2026-09-28T17:30:00Z","v":63012,"vw":19.155956},{"c":19.24,"h":19.24,"l":19.1809,"n":720,"o":19.19,"t":"2026-09-28T17:45:00Z","v":40894,"vw":19.206965},{"c":19.255,"h":19.27,"l":19.235,"n":632,"o":19.24,"t":"2026-09-28T18:00:00Z","v":47810,"vw":19.254018},{"c":19.2693,"h":19.305,"l":19.245,"n":659,"o":19.255,"t":"2026-09-28T18:15:00Z","v":46627,"vw":19.275979},{"c":19.255,"h":19.265,"l":19.23,"n":429,"o":19.26,"t":"2026-09-28T18:30:00Z","v":28227,"vw":19.253959},{"c":19.255,"h":19.28,"l":19.2236,"n":766,"o":19.25,"t":"2026-09-28T18:45:00Z","v":67271,"vw":19.255653},{"c":19.205,"h":19.255,"l":19.2,"n":622,"o":19.255,"t":"2026-09-28T19:00:00Z","v":39263,"vw":19.214325},{"c":19.165,"h":19.21,"l":19.155,"n":899,"o":19.2007,"t":"2026-09-28T19:15:00Z","v":65999,"vw":19.189994},{"c":19.1,"h":19.17,"l":19.09,"n":1091,"o":19.17,"t":"2026-09-28T19:30:00Z","v":74484,"vw":19.124067},{"c":19.16,"h":19.16,"l":19.07,"n":3652,"o":19.105,"t":"2026-09-28T19:45:00Z","v":325003,"vw":19.120074},{"c":19.14,"h":19.15,"l":19.14,"n":28,"o":19.15,"t":"2026-09-28T20:00:00Z","v":351857,"vw":19.140005},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-09-28T20:15:00Z","v":200,"vw":19.17},{"c":19.3,"h":19.3,"l":19.17,"n":8,"o":19.1702,"t":"2026-09-28T21:30:00Z","v":2789,"vw":19.200126},{"c":19.15,"h":19.21,"l":19.15,"n":5,"o":19.21,"t":"2026-09-29T08:00:00Z","v":480,"vw":19.195},{"c":19.16,"h":19.16,"l":19.16,"n":3,"o":19.16,"t":"2026-09-29T11:00:00Z","v":150,"vw":19.16},{"c":19.142,"h":19.175,"l":19.017,"n":469,"o":19.1,"t":"2026-09-29T13:30:00Z","v":58674,"vw":19.103263},{"c":19.12,"h":19.21,"l":19.12,"n":269,"o":19.16,"t":"2026-09-29T13:45:00Z","v":14184,"vw":19.180338},{"c":19.175,"h":19.21,"l":19.13,"n":361,"o":19.13,"t":"2026-09-29T14:00:00Z","v":17188,"vw":19.164602},{"c":19.19,"h":19.215,"l":19.105,"n":729,"o":19.18,"t":"2026-09-29T14:15:00Z","v":60289,"vw":19.167235},{"c":19.18,"h":19.195,"l":19.145,"n":500,"o":19.195,"t":"2026-09-29T14:30:00Z","v":28701,"vw":19.167224},{"c":19.15,"h":19.2,"l":19.15,"n":255,"o":19.185,"t":"2026-09-29T14:45:00Z","v":11731,"vw":19.180992},{"c":19.14,"h":19.18,"l":19.12,"n":629,"o":19.155,"t":"2026-09-29T15:00:00Z","v":40116,"vw":19.145063},{"c":19.15,"h":19.16,"l":19.14,"n":296,"o":19.145,"t":"2026-09-29T15:15:00Z","v":15501,"vw":19.154017},{"c":19.11,"h":19.155,"l":19.11,"n":400,"o":19.15,"t":"2026-09-29T15:30:00Z","v":21412,"vw":19.125634},{"c":19.1,"h":19.115,"l":19.09,"n":565,"o":19.105,"t":"2026-09-29T15:45:00Z","v":22950,"vw":19.102467},{"c":19.13,"h":19.14,"l":19.1,"n":354,"o":19.105,"t":"2026-09-29T16:00:00Z","v":17821,"vw":19.119392},{"c":19.1,"h":19.16,"l":19.1,"n":757,"o":19.14,"t":"2026-09-29T16:15:00Z","v":47449,"vw":19.122044},{"c":19.065,"h":19.1,"l":19.06,"n":528,"o":19.1,"t":"2026-09-29T16:30:00Z","v":26759,"vw":19.081288},{"c":19.02,"h":19.065,"l":19.01,"n":474,"o":19.065,"t":"2026-09-29T16:45:00Z","v":31731,"vw":19.041166},{"c":19.05,"h":19.055,"l":19.015,"n":477,"o":19.015,"t":"2026-09-29T17:00:00Z","v":28306,"vw":19.029073},{"c":19.02,"h":19.075,"l":19.02,"n":577,"o":19.055,"t":"2026-09-29T17:15:00Z","v":35069,"vw":19.053905},{"c":19.045,"h":19.055,"l":19,"n":672,"o":19.01,"t":"2026-09-29T17:30:00Z","v":43486,"vw":19.022698},{"c":19.055,"h":19.065,"l":19.0441,"n":408,"o":19.05,"t":"2026-09-29T17:45:00Z","v":27890,"vw":19.051057},{"c":19.03,"h":19.065,"l":19.025,"n":641,"o":19.0509,"t":"2026-09-29T18:00:00Z","v":30543,"vw":19.04449},{"c":19.035,"h":19.06,"l":19.02,"n":459,"o":19.02,"t":"2026-09-29T18:15:00Z","v":22986,"vw":19.041089},{"c":19.02,"h":19.04,"l":19,"n":563,"o":19.035,"t":"2026-09-29T18:30:00Z","v":38403,"vw":19.019322},{"c":18.9684,"h":19.025,"l":18.96,"n":573,"o":19.0202,"t":"2026-09-29T18:45:00Z","v":43923,"vw":19.001409},{"c":19.05,"h":19.05,"l":18.965,"n":703,"o":18.965,"t":"2026-09-29T19:00:00Z","v":57623,"vw":18.998647},{"c":19.025,"h":19.0471,"l":19.02,"n":763,"o":19.045,"t":"2026-09-29T19:15:00Z","v":43552,"vw":19.034109},{"c":19.025,"h":19.045,"l":19.005,"n":984,"o":19.03,"t":"2026-09-29T19:30:00Z","v":51867,"vw":19.026559},{"c":19.005,"h":19.06,"l":18.98,"n":2837,"o":19.03,"t":"2026-09-29T19:45:00Z","v":215450,"vw":19.011326},{"c":19.01,"h":19.01,"l":19.01,"n":23,"o":19.01,"t":"2026-09-29T20:00:00Z","v":297330,"vw":19.01},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-09-29T20:30:00Z","v":24312,"vw":19.01},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-09-30T08:45:00Z","v":110,"vw":19.01},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-30T13:00:00Z","v":100,"vw":19.4},{"c":18.93,"h":19.04,"l":18.93,"n":92,"o":19.04,"t":"2026-09-30T13:15:00Z","v":4337,"vw":19.014519},{"c":18.915,"h":19.06,"l":18.895,"n":408,"o":19.04,"t":"2026-09-30T13:30:00Z","v":44023,"vw":18.950529},{"c":18.87,"h":18.92,"l":18.87,"n":367,"o":18.91,"t":"2026-09-30T13:45:00Z","v":20451,"vw":18.897244},{"c":18.92,"h":18.95,"l":18.86,"n":556,"o":18.86,"t":"2026-09-30T14:00:00Z","v":34296,"vw":18.893017},{"c":18.9,"h":18.975,"l":18.89,"n":500,"o":18.92,"t":"2026-09-30T14:15:00Z","v":24062,"vw":18.934304},{"c":18.91,"h":18.91,"l":18.85,"n":743,"o":18.89,"t":"2026-09-30T14:30:00Z","v":47916,"vw":18.866565},{"c":18.885,"h":18.95,"l":18.875,"n":681,"o":18.905,"t":"2026-09-30T14:45:00Z","v":37354,"vw":18.910752},{"c":18.84,"h":18.885,"l":18.84,"n":529,"o":18.88,"t":"2026-09-30T15:00:00Z","v":30435,"vw":18.866264},{"c":18.84,"h":18.8499,"l":18.81,"n":626,"o":18.84,"t":"2026-09-30T15:15:00Z","v":27284,"vw":18.827747},{"c":18.82,"h":18.845,"l":18.8,"n":830,"o":18.835,"t":"2026-09-30T15:30:00Z","v":43026,"vw":18.821882},{"c":18.84,"h":18.865,"l":18.8,"n":525,"o":18.819,"t":"2026-09-30T15:45:00Z","v":29519,"vw":18.830246},{"c":18.885,"h":18.89,"l":18.84,"n":622,"o":18.84,"t":"2026-09-30T16:00:00Z","v":23348,"vw":18.860612},{"c":18.896,"h":18.905,"l":18.875,"n":507,"o":18.885,"t":"2026-09-30T16:15:00Z","v":17471,"vw":18.891299},{"c":18.92,"h":18.93,"l":18.885,"n":490,"o":18.89,"t":"2026-09-30T16:30:00Z","v":17926,"vw":18.904667},{"c":18.94,"h":18.94,"l":18.895,"n":434,"o":18.9262,"t":"2026-09-30T16:45:00Z","v":20089,"vw":18.925768},{"c":18.95,"h":18.96,"l":18.925,"n":331,"o":18.94,"t":"2026-09-30T17:00:00Z","v":14632,"vw":18.943155},{"c":18.93,"h":18.94,"l":18.915,"n":517,"o":18.94,"t":"2026-09-30T17:15:00Z","v":18869,"vw":18.929612},{"c":18.94,"h":18.9454,"l":18.9219,"n":419,"o":18.93,"t":"2026-09-30T17:30:00Z","v":17984,"vw":18.938885},{"c":18.885,"h":18.94,"l":18.885,"n":717,"o":18.94,"t":"2026-09-30T17:45:00Z","v":30919,"vw":18.914008},{"c":18.86,"h":18.9,"l":18.86,"n":501,"o":18.89,"t":"2026-09-30T18:00:00Z","v":18976,"vw":18.885179},{"c":18.8,"h":18.855,"l":18.795,"n":706,"o":18.855,"t":"2026-09-30T18:15:00Z","v":24494,"vw":18.818069},{"c":18.8,"h":18.8,"l":18.77,"n":875,"o":18.7926,"t":"2026-09-30T18:30:00Z","v":68874,"vw":18.781799},{"c":18.825,"h":18.825,"l":18.7901,"n":597,"o":18.8,"t":"2026-09-30T18:45:00Z","v":25297,"vw":18.807023},{"c":18.825,"h":18.85,"l":18.815,"n":584,"o":18.82,"t":"2026-09-30T19:00:00Z","v":28163,"vw":18.827957},{"c":18.82,"h":18.84,"l":18.82,"n":832,"o":18.825,"t":"2026-09-30T19:15:00Z","v":51103,"vw":18.831431},{"c":18.75,"h":18.825,"l":18.75,"n":1016,"o":18.82,"t":"2026-09-30T19:30:00Z","v":50516,"vw":18.791686},{"c":18.72,"h":18.755,"l":18.7,"n":2935,"o":18.755,"t":"2026-09-30T19:45:00Z","v":198036,"vw":18.726745},{"c":18.8082,"h":18.81,"l":18.72,"n":19,"o":18.72,"t":"2026-09-30T20:00:00Z","v":429904,"vw":18.721257},{"c":18.72,"h":18.72,"l":18.72,"n":2,"o":18.72,"t":"2026-09-30T20:15:00Z","v":48625,"vw":18.72},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-09-30T21:00:00Z","v":350,"vw":18.76},{"c":18.71,"h":18.71,"l":18.71,"n":9,"o":18.71,"t":"2026-09-30T23:00:00Z","v":642,"vw":18.71},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-01T11:15:00Z","v":260,"vw":18.75},{"c":18.698,"h":18.698,"l":18.698,"n":3,"o":18.698,"t":"2026-10-01T12:00:00Z","v":419,"vw":18.698},{"c":18.68,"h":18.8,"l":18.68,"n":424,"o":18.74,"t":"2026-10-01T13:30:00Z","v":29373,"vw":18.725764},{"c":18.65,"h":18.715,"l":18.64,"n":518,"o":18.68,"t":"2026-10-01T13:45:00Z","v":40820,"vw":18.679589},{"c":18.7,"h":18.71,"l":18.62,"n":424,"o":18.66,"t":"2026-10-01T14:00:00Z","v":24613,"vw":18.690179},{"c":18.63,"h":18.7499,"l":18.63,"n":391,"o":18.74,"t":"2026-10-01T14:15:00Z","v":17402,"vw":18.712202},{"c":18.605,"h":18.63,"l":18.57,"n":696,"o":18.63,"t":"2026-10-01T14:30:00Z","v":44161,"vw":18.599299},{"c":18.595,"h":18.6098,"l":18.52,"n":597,"o":18.605,"t":"2026-10-01T14:45:00Z","v":41611,"vw":18.559766},{"c":18.54,"h":18.595,"l":18.54,"n":460,"o":18.595,"t":"2026-10-01T15:00:00Z","v":23689,"vw":18.556663},{"c":18.57,"h":18.6,"l":18.53,"n":710,"o":18.535,"t":"2026-10-01T15:15:00Z","v":57544,"vw":18.557095},{"c":18.6027,"h":18.62,"l":18.535,"n":685,"o":18.57,"t":"2026-10-01T15:30:00Z","v":45295,"vw":18.581587},{"c":18.665,"h":18.665,"l":18.6,"n":742,"o":18.6,"t":"2026-10-01T15:45:00Z","v":53962,"vw":18.639225},{"c":18.64,"h":18.695,"l":18.64,"n":517,"o":18.66,"t":"2026-10-01T16:00:00Z","v":31939,"vw":18.675004},{"c":18.64,"h":18.665,"l":18.635,"n":508,"o":18.65,"t":"2026-10-01T16:15:00Z","v":27472,"vw":18.651756},{"c":18.63,"h":18.645,"l":18.61,"n":376,"o":18.64,"t":"2026-10-01T16:30:00Z","v":15911,"vw":18.622079},{"c":18.63,"h":18.64,"l":18.605,"n":567,"o":18.625,"t":"2026-10-01T16:45:00Z","v":34928,"vw":18.621999},{"c":18.62,"h":18.625,"l":18.605,"n":387,"o":18.62,"t":"2026-10-01T17:00:00Z","v":17431,"vw":18.614086},{"c":18.615,"h":18.65,"l":18.61,"n":396,"o":18.62,"t":"2026-10-01T17:15:00Z","v":21506,"vw":18.627416},{"c":18.625,"h":18.645,"l":18.6,"n":610,"o":18.61,"t":"2026-10-01T17:30:00Z","v":39200,"vw":18.621669},{"c":18.65,"h":18.66,"l":18.605,"n":617,"o":18.63,"t":"2026-10-01T17:45:00Z","v":51182,"vw":18.638898},{"c":18.66,"h":18.67,"l":18.63,"n":490,"o":18.6486,"t":"2026-10-01T18:00:00Z","v":35547,"vw":18.651684},{"c":18.68,"h":18.685,"l":18.66,"n":817,"o":18.66,"t":"2026-10-01T18:15:00Z","v":46031,"vw":18.674389},{"c":18.625,"h":18.705,"l":18.615,"n":652,"o":18.68,"t":"2026-10-01T18:30:00Z","v":32880,"vw":18.662933},{"c":18.5973,"h":18.635,"l":18.58,"n":913,"o":18.625,"t":"2026-10-01T18:45:00Z","v":64864,"vw":18.611719},{"c":18.585,"h":18.6,"l":18.555,"n":1104,"o":18.595,"t":"2026-10-01T19:00:00Z","v":102153,"vw":18.584329},{"c":18.535,"h":18.59,"l":18.505,"n":1420,"o":18.59,"t":"2026-10-01T19:15:00Z","v":75664,"vw":18.547577},{"c":18.535,"h":18.565,"l":18.51,"n":1618,"o":18.535,"t":"2026-10-01T19:30:00Z","v":103314,"vw":18.534555},{"c":18.59,"h":18.61,"l":18.53,"n":3860,"o":18.53,"t":"2026-10-01T19:45:00Z","v":338441,"vw":18.578466},{"c":18.58,"h":18.58,"l":18.58,"n":21,"o":18.58,"t":"2026-10-01T20:00:00Z","v":457836,"vw":18.58},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-01T22:15:00Z","v":108,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-01T23:30:00Z","v":2995,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-02T11:15:00Z","v":265,"vw":18.65},{"c":18.75,"h":18.75,"l":18.66,"n":18,"o":18.72,"t":"2026-10-02T13:15:00Z","v":2363,"vw":18.726029},{"c":18.77,"h":18.795,"l":18.6,"n":402,"o":18.75,"t":"2026-10-02T13:30:00Z","v":65606,"vw":18.695504},{"c":18.8,"h":18.85,"l":18.77,"n":553,"o":18.77,"t":"2026-10-02T13:45:00Z","v":79604,"vw":18.799448},{"c":18.945,"h":18.955,"l":18.79,"n":491,"o":18.79,"t":"2026-10-02T14:00:00Z","v":29006,"vw":18.900536},{"c":18.875,"h":18.95,"l":18.865,"n":623,"o":18.945,"t":"2026-10-02T14:15:00Z","v":37595,"vw":18.905656},{"c":18.97,"h":18.99,"l":18.87,"n":529,"o":18.8702,"t":"2026-10-02T14:30:00Z","v":26296,"vw":18.941497},{"c":18.89,"h":18.985,"l":18.875,"n":705,"o":18.975,"t":"2026-10-02T14:45:00Z","v":32556,"vw":18.939989},{"c":18.833,"h":18.895,"l":18.81,"n":673,"o":18.895,"t":"2026-10-02T15:00:00Z","v":32774,"vw":18.846485},{"c":18.805,"h":18.835,"l":18.8,"n":508,"o":18.835,"t":"2026-10-02T15:15:00Z","v":26864,"vw":18.819018},{"c":18.765,"h":18.81,"l":18.765,"n":365,"o":18.805,"t":"2026-10-02T15:30:00Z","v":20154,"vw":18.795528},{"c":18.795,"h":18.81,"l":18.765,"n":546,"o":18.765,"t":"2026-10-02T15:45:00Z","v":21048,"vw":18.786998},{"c":18.795,"h":18.805,"l":18.76,"n":555,"o":18.795,"t":"2026-10-02T16:00:00Z","v":30779,"vw":18.780414},{"c":18.805,"h":18.82,"l":18.785,"n":527,"o":18.795,"t":"2026-10-02T16:15:00Z","v":28760,"vw":18.800856},{"c":18.815,"h":18.82,"l":18.795,"n":452,"o":18.81,"t":"2026-10-02T16:30:00Z","v":20457,"vw":18.808109},{"c":18.845,"h":18.845,"l":18.815,"n":384,"o":18.815,"t":"2026-10-02T16:45:00Z","v":17899,"vw":18.834045},{"c":18.899,"h":18.9,"l":18.845,"n":436,"o":18.845,"t":"2026-10-02T17:00:00Z","v":20958,"vw":18.871202},{"c":18.935,"h":18.94,"l":18.89,"n":534,"o":18.89,"t":"2026-10-02T17:15:00Z","v":24985,"vw":18.924341},{"c":18.915,"h":18.95,"l":18.9,"n":577,"o":18.935,"t":"2026-10-02T17:30:00Z","v":33797,"vw":18.929947},{"c":18.905,"h":18.915,"l":18.89,"n":514,"o":18.915,"t":"2026-10-02T17:45:00Z","v":27182,"vw":18.901953},{"c":18.935,"h":18.94,"l":18.885,"n":586,"o":18.905,"t":"2026-10-02T18:00:00Z","v":33357,"vw":18.909043},{"c":18.8699,"h":18.935,"l":18.865,"n":579,"o":18.935,"t":"2026-10-02T18:15:00Z","v":29892,"vw":18.894808},{"c":18.91,"h":18.91,"l":18.87,"n":643,"o":18.87,"t":"2026-10-02T18:30:00Z","v":28642,"vw":18.884902},{"c":18.905,"h":18.92,"l":18.8901,"n":646,"o":18.92,"t":"2026-10-02T18:45:00Z","v":39153,"vw":18.903385},{"c":18.875,"h":18.905,"l":18.875,"n":649,"o":18.905,"t":"2026-10-02T19:00:00Z","v":32832,"vw":18.896872},{"c":18.895,"h":18.92,"l":18.86,"n":1058,"o":18.87,"t":"2026-10-02T19:15:00Z","v":76867,"vw":18.884394},{"c":18.895,"h":18.905,"l":18.855,"n":1299,"o":18.9,"t":"2026-10-02T19:30:00Z","v":110963,"vw":18.881734},{"c":18.85,"h":18.91,"l":18.845,"n":3430,"o":18.895,"t":"2026-10-02T19:45:00Z","v":304410,"vw":18.870481},{"c":18.86,"h":18.86,"l":18.86,"n":23,"o":18.86,"t":"2026-10-02T20:00:00Z","v":305831,"vw":18.86},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-02T20:15:00Z","v":97268,"vw":18.86},{"c":18.939,"h":18.939,"l":18.939,"n":2,"o":18.939,"t":"2026-10-02T20:45:00Z","v":110,"vw":18.939},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-02T23:45:00Z","v":200,"vw":18.93},{"c":18.86,"h":18.95,"l":18.805,"n":325,"o":18.825,"t":"2026-10-05T13:30:00Z","v":29503,"vw":18.842922},{"c":18.82,"h":18.88,"l":18.78,"n":364,"o":18.83,"t":"2026-10-05T13:45:00Z","v":18681,"vw":18.820535},{"c":18.905,"h":18.96,"l":18.7852,"n":447,"o":18.82,"t":"2026-10-05T14:00:00Z","v":38646,"vw":18.840407},{"c":18.845,"h":18.93,"l":18.83,"n":401,"o":18.9,"t":"2026-10-05T14:15:00Z","v":23413,"vw":18.873679},{"c":18.85,"h":18.87,"l":18.78,"n":486,"o":18.84,"t":"2026-10-05T14:30:00Z","v":29921,"vw":18.826647},{"c":18.82,"h":18.855,"l":18.79,"n":553,"o":18.855,"t":"2026-10-05T14:45:00Z","v":38833,"vw":18.817879},{"c":18.8,"h":18.82,"l":18.785,"n":579,"o":18.81,"t":"2026-10-05T15:00:00Z","v":42011,"vw":18.803235},{"c":18.785,"h":18.8,"l":18.76,"n":483,"o":18.8,"t":"2026-10-05T15:15:00Z","v":21306,"vw":18.779921},{"c":18.805,"h":18.825,"l":18.795,"n":397,"o":18.795,"t":"2026-10-05T15:30:00Z","v":16356,"vw":18.811634},{"c":18.84,"h":18.855,"l":18.81,"n":452,"o":18.81,"t":"2026-10-05T15:45:00Z","v":20414,"vw":18.830755},{"c":18.825,"h":18.855,"l":18.81,"n":488,"o":18.84,"t":"2026-10-05T16:00:00Z","v":26398,"vw":18.837305},{"c":18.785,"h":18.83,"l":18.76,"n":696,"o":18.825,"t":"2026-10-05T16:15:00Z","v":38521,"vw":18.78114},{"c":18.8,"h":18.805,"l":18.78,"n":408,"o":18.785,"t":"2026-10-05T16:30:00Z","v":19306,"vw":18.793516},{"c":18.79,"h":18.81,"l":18.775,"n":498,"o":18.795,"t":"2026-10-05T16:45:00Z","v":23414,"vw":18.791428},{"c":18.81,"h":18.81,"l":18.78,"n":390,"o":18.8,"t":"2026-10-05T17:00:00Z","v":22258,"vw":18.793546},{"c":18.815,"h":18.835,"l":18.8,"n":746,"o":18.805,"t":"2026-10-05T17:15:00Z","v":44975,"vw":18.817511},{"c":18.78,"h":18.84,"l":18.775,"n":844,"o":18.81,"t":"2026-10-05T17:30:00Z","v":55291,"vw":18.79862},{"c":18.8,"h":18.81,"l":18.76,"n":639,"o":18.79,"t":"2026-10-05T17:45:00Z","v":45003,"vw":18.77906},{"c":18.8024,"h":18.84,"l":18.8024,"n":562,"o":18.805,"t":"2026-10-05T18:00:00Z","v":30629,"vw":18.8236},{"c":18.805,"h":18.805,"l":18.785,"n":629,"o":18.8,"t":"2026-10-05T18:15:00Z","v":29829,"vw":18.794813},{"c":18.775,"h":18.8099,"l":18.775,"n":629,"o":18.805,"t":"2026-10-05T18:30:00Z","v":33443,"vw":18.792043},{"c":18.8,"h":18.81,"l":18.77,"n":603,"o":18.775,"t":"2026-10-05T18:45:00Z","v":36993,"vw":18.792349},{"c":18.695,"h":18.825,"l":18.675,"n":1113,"o":18.805,"t":"2026-10-05T19:00:00Z","v":98224,"vw":18.73462},{"c":18.705,"h":18.725,"l":18.685,"n":806,"o":18.695,"t":"2026-10-05T19:15:00Z","v":53201,"vw":18.705955},{"c":18.75,"h":18.75,"l":18.69,"n":1178,"o":18.7,"t":"2026-10-05T19:30:00Z","v":63183,"vw":18.711722},{"c":18.735,"h":18.76,"l":18.675,"n":3024,"o":18.745,"t":"2026-10-05T19:45:00Z","v":211948,"vw":18.711463},{"c":18.76,"h":18.76,"l":18.73,"n":31,"o":18.73,"t":"2026-10-05T20:00:00Z","v":416806,"vw":18.730054},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-05T20:15:00Z","v":194496,"vw":18.73},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-05T20:45:00Z","v":500,"vw":18.79},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-05T21:45:00Z","v":100,"vw":18.79},{"c":18.75,"h":18.76,"l":18.75,"n":10,"o":18.76,"t":"2026-10-06T12:30:00Z","v":2797,"vw":18.750909},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-06T12:45:00Z","v":100,"vw":18.78},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-06T13:00:00Z","v":100,"vw":18.76},{"c":18.73,"h":18.87,"l":18.695,"n":511,"o":18.76,"t":"2026-10-06T13:30:00Z","v":30866,"vw":18.760245},{"c":18.79,"h":18.8,"l":18.72,"n":395,"o":18.73,"t":"2026-10-06T13:45:00Z","v":33304,"vw":18.76197},{"c":18.895,"h":18.93,"l":18.79,"n":589,"o":18.79,"t":"2026-10-06T14:00:00Z","v":34004,"vw":18.867168},{"c":18.75,"h":18.905,"l":18.74,"n":671,"o":18.9,"t":"2026-10-06T14:15:00Z","v":41063,"vw":18.804179},{"c":18.78,"h":18.83,"l":18.76,"n":510,"o":18.76,"t":"2026-10-06T14:30:00Z","v":36809,"vw":18.80974},{"c":18.795,"h":18.805,"l":18.76,"n":527,"o":18.775,"t":"2026-10-06T14:45:00Z","v":35661,"vw":18.785975},{"c":18.86,"h":18.86,"l":18.785,"n":635,"o":18.795,"t":"2026-10-06T15:00:00Z","v":35440,"vw":18.816558},{"c":18.865,"h":18.875,"l":18.84,"n":538,"o":18.86,"t":"2026-10-06T15:15:00Z","v":24863,"vw":18.856289},{"c":18.86,"h":18.86,"l":18.83,"n":541,"o":18.86,"t":"2026-10-06T15:30:00Z","v":31888,"vw":18.846216},{"c":18.87,"h":18.88,"l":18.845,"n":697,"o":18.855,"t":"2026-10-06T15:45:00Z","v":43638,"vw":18.863208},{"c":18.85,"h":18.885,"l":18.844,"n":408,"o":18.87,"t":"2026-10-06T16:00:00Z","v":21606,"vw":18.867483},{"c":18.855,"h":18.875,"l":18.845,"n":386,"o":18.845,"t":"2026-10-06T16:15:00Z","v":25172,"vw":18.854606},{"c":18.835,"h":18.885,"l":18.835,"n":420,"o":18.86,"t":"2026-10-06T16:30:00Z","v":24725,"vw":18.857198},{"c":18.82,"h":18.84,"l":18.795,"n":858,"o":18.835,"t":"2026-10-06T16:45:00Z","v":64091,"vw":18.821287},{"c":18.76,"h":18.8299,"l":18.76,"n":556,"o":18.825,"t":"2026-10-06T17:00:00Z","v":39826,"vw":18.796093},{"c":18.765,"h":18.78,"l":18.755,"n":549,"o":18.755,"t":"2026-10-06T17:15:00Z","v":35125,"vw":18.76394},{"c":18.77,"h":18.785,"l":18.75,"n":566,"o":18.765,"t":"2026-10-06T17:30:00Z","v":27874,"vw":18.766962},{"c":18.77,"h":18.815,"l":18.76,"n":478,"o":18.765,"t":"2026-10-06T17:45:00Z","v":32891,"vw":18.786491},{"c":18.745,"h":18.775,"l":18.745,"n":526,"o":18.765,"t":"2026-10-06T18:00:00Z","v":36856,"vw":18.758577},{"c":18.71,"h":18.745,"l":18.705,"n":716,"o":18.745,"t":"2026-10-06T18:15:00Z","v":54883,"vw":18.724974},{"c":18.74,"h":18.75,"l":18.715,"n":593,"o":18.715,"t":"2026-10-06T18:30:00Z","v":33549,"vw":18.736941},{"c":18.76,"h":18.77,"l":18.735,"n":584,"o":18.7499,"t":"2026-10-06T18:45:00Z","v":42440,"vw":18.748953},{"c":18.78,"h":18.785,"l":18.755,"n":611,"o":18.755,"t":"2026-10-06T19:00:00Z","v":41310,"vw":18.773886},{"c":18.78,"h":18.79,"l":18.765,"n":1038,"o":18.775,"t":"2026-10-06T19:15:00Z","v":65850,"vw":18.77904},{"c":18.795,"h":18.845,"l":18.785,"n":1144,"o":18.785,"t":"2026-10-06T19:30:00Z","v":69023,"vw":18.812967},{"c":18.795,"h":18.82,"l":18.77,"n":2858,"o":18.79,"t":"2026-10-06T19:45:00Z","v":178898,"vw":18.789842},{"c":18.78,"h":18.78,"l":18.78,"n":33,"o":18.78,"t":"2026-10-06T20:00:00Z","v":231903,"vw":18.78},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-06T20:15:00Z","v":388992,"vw":18.78},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-06T22:00:00Z","v":300,"vw":18.9},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-07T08:00:00Z","v":100,"vw":18.87},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-07T12:30:00Z","v":500,"vw":19.04},{"c":18.93,"h":18.95,"l":18.93,"n":11,"o":18.95,"t":"2026-10-07T13:15:00Z","v":623,"vw":18.945475},{"c":18.895,"h":18.97,"l":18.815,"n":425,"o":18.97,"t":"2026-10-07T13:30:00Z","v":41263,"vw":18.920987},{"c":18.84,"h":18.97,"l":18.835,"n":433,"o":18.9,"t":"2026-10-07T13:45:00Z","v":29743,"vw":18.916042},{"c":18.8,"h":18.96,"l":18.795,"n":764,"o":18.85,"t":"2026-10-07T14:00:00Z","v":41680,"vw":18.875291},{"c":18.79,"h":18.83,"l":18.77,"n":680,"o":18.795,"t":"2026-10-07T14:15:00Z","v":39299,"vw":18.804574},{"c":18.76,"h":18.82,"l":18.75,"n":577,"o":18.785,"t":"2026-10-07T14:30:00Z","v":47140,"vw":18.78372},{"c":18.795,"h":18.815,"l":18.75,"n":585,"o":18.77,"t":"2026-10-07T14:45:00Z","v":41117,"vw":18.780737},{"c":18.695,"h":18.795,"l":18.665,"n":809,"o":18.795,"t":"2026-10-07T15:00:00Z","v":69760,"vw":18.715683},{"c":18.595,"h":18.69,"l":18.585,"n":652,"o":18.69,"t":"2026-10-07T15:15:00Z","v":44860,"vw":18.614829},{"c":18.645,"h":18.655,"l":18.59,"n":637,"o":18.6,"t":"2026-10-07T15:30:00Z","v":40722,"vw":18.615142},{"c":18.645,"h":18.66,"l":18.635,"n":601,"o":18.645,"t":"2026-10-07T15:45:00Z","v":37638,"vw":18.644729},{"c":18.575,"h":18.65,"l":18.55,"n":792,"o":18.64,"t":"2026-10-07T16:00:00Z","v":46895,"vw":18.607104},{"c":18.585,"h":18.615,"l":18.57,"n":491,"o":18.575,"t":"2026-10-07T16:15:00Z","v":30558,"vw":18.590865},{"c":18.615,"h":18.615,"l":18.57,"n":567,"o":18.585,"t":"2026-10-07T16:30:00Z","v":30289,"vw":18.591421},{"c":18.615,"h":18.63,"l":18.5946,"n":634,"o":18.615,"t":"2026-10-07T16:45:00Z","v":41906,"vw":18.61137},{"c":18.6,"h":18.615,"l":18.57,"n":581,"o":18.61,"t":"2026-10-07T17:00:00Z","v":31746,"vw":18.598957},{"c":18.535,"h":18.61,"l":18.53,"n":675,"o":18.61,"t":"2026-10-07T17:15:00Z","v":26360,"vw":18.569353},{"c":18.6,"h":18.615,"l":18.51,"n":1036,"o":18.535,"t":"2026-10-07T17:30:00Z","v":52624,"vw":18.548178},{"c":18.5925,"h":18.605,"l":18.575,"n":889,"o":18.605,"t":"2026-10-07T17:45:00Z","v":36629,"vw":18.59758},{"c":18.57,"h":18.62,"l":18.56,"n":609,"o":18.59,"t":"2026-10-07T18:00:00Z","v":27742,"vw":18.594824},{"c":18.575,"h":18.585,"l":18.55,"n":875,"o":18.57,"t":"2026-10-07T18:15:00Z","v":52052,"vw":18.568416},{"c":18.585,"h":18.6,"l":18.56,"n":1565,"o":18.574,"t":"2026-10-07T18:30:00Z","v":99067,"vw":18.577812},{"c":18.57,"h":18.61,"l":18.565,"n":1360,"o":18.585,"t":"2026-10-07T18:45:00Z","v":80798,"vw":18.591905},{"c":18.595,"h":18.6,"l":18.555,"n":1055,"o":18.57,"t":"2026-10-07T19:00:00Z","v":69741,"vw":18.590511},{"c":18.515,"h":18.62,"l":18.51,"n":1793,"o":18.595,"t":"2026-10-07T19:15:00Z","v":193102,"vw":18.586697},{"c":18.495,"h":18.52,"l":18.475,"n":1790,"o":18.515,"t":"2026-10-07T19:30:00Z","v":112423,"vw":18.495118},{"c":18.485,"h":18.5,"l":18.43,"n":6453,"o":18.49,"t":"2026-10-07T19:45:00Z","v":542064,"vw":18.473928},{"c":18.5,"h":18.5,"l":18.5,"n":40,"o":18.5,"t":"2026-10-07T20:00:00Z","v":298217,"vw":18.5},{"c":18.4996,"h":18.4996,"l":18.4996,"n":1,"o":18.4996,"t":"2026-10-07T20:45:00Z","v":500,"vw":18.4996},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-08T08:00:00Z","v":298,"vw":18.46},{"c":18.555,"h":18.6,"l":18.46,"n":878,"o":18.56,"t":"2026-10-08T13:30:00Z","v":207518,"vw":18.513223},{"c":18.56,"h":18.6,"l":18.55,"n":1205,"o":18.55,"t":"2026-10-08T13:45:00Z","v":265023,"vw":18.58223},{"c":18.54,"h":18.565,"l":18.525,"n":691,"o":18.56,"t":"2026-10-08T14:00:00Z","v":35554,"vw":18.545564},{"c":18.55,"h":18.56,"l":18.525,"n":1179,"o":18.54,"t":"2026-10-08T14:15:00Z","v":128022,"vw":18.54582},{"c":18.525,"h":18.58,"l":18.515,"n":1342,"o":18.545,"t":"2026-10-08T14:30:00Z","v":127884,"vw":18.551813},{"c":18.54,"h":18.55,"l":18.48,"n":1824,"o":18.525,"t":"2026-10-08T14:45:00Z","v":347396,"vw":18.506595},{"c":18.58,"h":18.6,"l":18.53,"n":2517,"o":18.535,"t":"2026-10-08T15:00:00Z","v":257043,"vw":18.57453},{"c":18.565,"h":18.62,"l":18.56,"n":751,"o":18.58,"t":"2026-10-08T15:15:00Z","v":56030,"vw":18.592995},{"c":18.575,"h":18.585,"l":18.535,"n":725,"o":18.56,"t":"2026-10-08T15:30:00Z","v":33112,"vw":18.562717},{"c":18.6,"h":18.6,"l":18.555,"n":752,"o":18.575,"t":"2026-10-08T15:45:00Z","v":57702,"vw":18.585276},{"c":18.595,"h":18.61,"l":18.59,"n":1355,"o":18.6,"t":"2026-10-08T16:00:00Z","v":166530,"vw":18.599468},{"c":18.555,"h":18.685,"l":18.555,"n":2317,"o":18.6,"t":"2026-10-08T16:15:00Z","v":265647,"vw":18.620251},{"c":18.66,"h":18.66,"l":18.55,"n":679,"o":18.555,"t":"2026-10-08T16:30:00Z","v":40992,"vw":18.588934},{"c":18.82,"h":18.835,"l":18.625,"n":990,"o":18.65,"t":"2026-10-08T16:45:00Z","v":75430,"vw":18.754569},{"c":18.86,"h":18.88,"l":18.81,"n":658,"o":18.81,"t":"2026-10-08T17:00:00Z","v":67921,"vw":18.843687},{"c":18.9,"h":18.91,"l":18.87,"n":615,"o":18.87,"t":"2026-10-08T17:15:00Z","v":36405,"vw":18.89462},{"c":18.915,"h":18.92,"l":18.875,"n":742,"o":18.895,"t":"2026-10-08T17:30:00Z","v":48044,"vw":18.897417},{"c":18.925,"h":18.93,"l":18.88,"n":741,"o":18.915,"t":"2026-10-08T17:45:00Z","v":55052,"vw":18.908579},{"c":18.955,"h":18.99,"l":18.915,"n":790,"o":18.92,"t":"2026-10-08T18:00:00Z","v":55118,"vw":18.955653},{"c":18.855,"h":18.9501,"l":18.85,"n":834,"o":18.9501,"t":"2026-10-08T18:15:00Z","v":65896,"vw":18.902107},{"c":18.865,"h":18.885,"l":18.84,"n":681,"o":18.855,"t":"2026-10-08T18:30:00Z","v":42365,"vw":18.859844},{"c":18.885,"h":18.91,"l":18.865,"n":1048,"o":18.865,"t":"2026-10-08T18:45:00Z","v":72462,"vw":18.884836},{"c":18.915,"h":18.94,"l":18.885,"n":880,"o":18.885,"t":"2026-10-08T19:00:00Z","v":51349,"vw":18.91322},{"c":18.885,"h":18.915,"l":18.875,"n":1027,"o":18.915,"t":"2026-10-08T19:15:00Z","v":98085,"vw":18.897792},{"c":18.9,"h":18.93,"l":18.88,"n":1483,"o":18.885,"t":"2026-10-08T19:30:00Z","v":104331,"vw":18.905479},{"c":18.87,"h":18.94,"l":18.86,"n":3849,"o":18.9,"t":"2026-10-08T19:45:00Z","v":334559,"vw":18.897285},{"c":18.88,"h":18.88,"l":18.88,"n":35,"o":18.88,"t":"2026-10-08T20:00:00Z","v":279876,"vw":18.88},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-09T08:00:00Z","v":100,"vw":18.92},{"c":18.61,"h":18.84,"l":18.6,"n":73,"o":18.84,"t":"2026-10-09T10:00:00Z","v":8334,"vw":18.67202},{"c":18.6,"h":18.68,"l":18.6,"n":20,"o":18.645,"t":"2026-10-09T11:00:00Z","v":5774,"vw":18.650097},{"c":18.61,"h":18.61,"l":18.6,"n":3,"o":18.6,"t":"2026-10-09T11:15:00Z","v":610,"vw":18.605},{"c":18.6,"h":18.6,"l":18.6,"n":4,"o":18.6,"t":"2026-10-09T11:30:00Z","v":551,"vw":18.6},{"c":18.66,"h":18.66,"l":18.62,"n":4,"o":18.62,"t":"2026-10-09T12:00:00Z","v":2023,"vw":18.63},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-09T12:30:00Z","v":500,"vw":18.69},{"c":18.42,"h":18.57,"l":18.4,"n":67,"o":18.55,"t":"2026-10-09T13:15:00Z","v":9768,"vw":18.468812},{"c":18.51,"h":18.62,"l":18.39,"n":1073,"o":18.4,"t":"2026-10-09T13:30:00Z","v":192027,"vw":18.446147},{"c":18.54,"h":18.56,"l":18.505,"n":632,"o":18.51,"t":"2026-10-09T13:45:00Z","v":33028,"vw":18.53042},{"c":18.5,"h":18.56,"l":18.45,"n":991,"o":18.54,"t":"2026-10-09T14:00:00Z","v":51748,"vw":18.48596},{"c":18.52,"h":18.545,"l":18.46,"n":691,"o":18.49,"t":"2026-10-09T14:15:00Z","v":39028,"vw":18.50139},{"c":18.53,"h":18.535,"l":18.46,"n":670,"o":18.525,"t":"2026-10-09T14:30:00Z","v":34825,"vw":18.500079},{"c":18.525,"h":18.57,"l":18.49,"n":813,"o":18.54,"t":"2026-10-09T14:45:00Z","v":49038,"vw":18.530667},{"c":18.57,"h":18.585,"l":18.51,"n":710,"o":18.525,"t":"2026-10-09T15:00:00Z","v":48566,"vw":18.539834},{"c":18.515,"h":18.6,"l":18.515,"n":881,"o":18.59,"t":"2026-10-09T15:15:00Z","v":53967,"vw":18.56061},{"c":18.52,"h":18.525,"l":18.4849,"n":688,"o":18.515,"t":"2026-10-09T15:30:00Z","v":38867,"vw":18.503353},{"c":18.485,"h":18.54,"l":18.48,"n":902,"o":18.515,"t":"2026-10-09T15:45:00Z","v":71284,"vw":18.505228},{"c":18.4757,"h":18.4963,"l":18.465,"n":612,"o":18.49,"t":"2026-10-09T16:00:00Z","v":33286,"vw":18.478897},{"c":18.495,"h":18.5,"l":18.475,"n":511,"o":18.485,"t":"2026-10-09T16:15:00Z","v":23253,"vw":18.486535},{"c":18.47,"h":18.495,"l":18.46,"n":547,"o":18.495,"t":"2026-10-09T16:30:00Z","v":33352,"vw":18.474235},{"c":18.475,"h":18.485,"l":18.455,"n":657,"o":18.465,"t":"2026-10-09T16:45:00Z","v":38499,"vw":18.47109},{"c":18.52,"h":18.525,"l":18.46,"n":651,"o":18.47,"t":"2026-10-09T17:00:00Z","v":36994,"vw":18.501939},{"c":18.54,"h":18.545,"l":18.48,"n":702,"o":18.515,"t":"2026-10-09T17:15:00Z","v":42354,"vw":18.522276},{"c":18.545,"h":18.545,"l":18.5112,"n":491,"o":18.535,"t":"2026-10-09T17:30:00Z","v":21158,"vw":18.532044},{"c":18.535,"h":18.555,"l":18.52,"n":559,"o":18.545,"t":"2026-10-09T17:45:00Z","v":30700,"vw":18.532607},{"c":18.525,"h":18.55,"l":18.525,"n":611,"o":18.535,"t":"2026-10-09T18:00:00Z","v":29556,"vw":18.535059},{"c":18.53,"h":18.535,"l":18.515,"n":497,"o":18.525,"t":"2026-10-09T18:15:00Z","v":25747,"vw":18.525882},{"c":18.515,"h":18.54,"l":18.515,"n":692,"o":18.525,"t":"2026-10-09T18:30:00Z","v":30673,"vw":18.530229},{"c":18.535,"h":18.555,"l":18.52,"n":746,"o":18.52,"t":"2026-10-09T18:45:00Z","v":42099,"vw":18.535229},{"c":18.55,"h":18.555,"l":18.525,"n":698,"o":18.535,"t":"2026-10-09T19:00:00Z","v":31988,"vw":18.540099},{"c":18.535,"h":18.56,"l":18.5301,"n":882,"o":18.545,"t":"2026-10-09T19:15:00Z","v":55230,"vw":18.54439},{"c":18.525,"h":18.55,"l":18.525,"n":1082,"o":18.535,"t":"2026-10-09T19:30:00Z","v":84400,"vw":18.541179},{"c":18.6,"h":18.615,"l":18.515,"n":2870,"o":18.525,"t":"2026-10-09T19:45:00Z","v":278599,"vw":18.588585},{"c":18.59,"h":18.63,"l":18.59,"n":31,"o":18.61,"t":"2026-10-09T20:00:00Z","v":273853,"vw":18.61},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-12T11:15:00Z","v":100,"vw":18.63},{"c":18.54,"h":18.67,"l":18.519,"n":233,"o":18.65,"t":"2026-10-12T13:30:00Z","v":35119,"vw":18.614478},{"c":18.54,"h":18.6,"l":18.5222,"n":276,"o":18.53,"t":"2026-10-12T13:45:00Z","v":18994,"vw":18.561771},{"c":18.63,"h":18.66,"l":18.51,"n":657,"o":18.54,"t":"2026-10-12T14:00:00Z","v":54377,"vw":18.575825},{"c":18.565,"h":18.62,"l":18.55,"n":439,"o":18.62,"t":"2026-10-12T14:15:00Z","v":24905,"vw":18.573847},{"c":18.565,"h":18.61,"l":18.555,"n":506,"o":18.565,"t":"2026-10-12T14:30:00Z","v":31009,"vw":18.577425},{"c":18.565,"h":18.585,"l":18.54,"n":446,"o":18.56,"t":"2026-10-12T14:45:00Z","v":19444,"vw":18.565113},{"c":18.62,"h":18.62,"l":18.565,"n":440,"o":18.57,"t":"2026-10-12T15:00:00Z","v":22975,"vw":18.592916},{"c":18.595,"h":18.62,"l":18.585,"n":390,"o":18.62,"t":"2026-10-12T15:15:00Z","v":17496,"vw":18.597396},{"c":18.56,"h":18.605,"l":18.54,"n":631,"o":18.59,"t":"2026-10-12T15:30:00Z","v":38060,"vw":18.553617},{"c":18.58,"h":18.58,"l":18.55,"n":345,"o":18.555,"t":"2026-10-12T15:45:00Z","v":14342,"vw":18.565315},{"c":18.545,"h":18.57,"l":18.52,"n":533,"o":18.57,"t":"2026-10-12T16:00:00Z","v":30663,"vw":18.540897},{"c":18.545,"h":18.63,"l":18.535,"n":692,"o":18.545,"t":"2026-10-12T16:15:00Z","v":48006,"vw":18.583802},{"c":18.56,"h":18.56,"l":18.54,"n":419,"o":18.545,"t":"2026-10-12T16:30:00Z","v":26424,"vw":18.548036},{"c":18.585,"h":18.585,"l":18.545,"n":640,"o":18.56,"t":"2026-10-12T16:45:00Z","v":41124,"vw":18.5667},{"c":18.585,"h":18.595,"l":18.575,"n":405,"o":18.585,"t":"2026-10-12T17:00:00Z","v":17427,"vw":18.585566},{"c":18.605,"h":18.61,"l":18.58,"n":606,"o":18.59,"t":"2026-10-12T17:15:00Z","v":36699,"vw":18.591059},{"c":18.58,"h":18.605,"l":18.575,"n":564,"o":18.6001,"t":"2026-10-12T17:30:00Z","v":50201,"vw":18.585409},{"c":18.555,"h":18.585,"l":18.55,"n":777,"o":18.585,"t":"2026-10-12T17:45:00Z","v":51888,"vw":18.564679},{"c":18.53,"h":18.56,"l":18.525,"n":636,"o":18.555,"t":"2026-10-12T18:00:00Z","v":28257,"vw":18.540465},{"c":18.525,"h":18.54,"l":18.5211,"n":619,"o":18.525,"t":"2026-10-12T18:15:00Z","v":29496,"vw":18.531119},{"c":18.5301,"h":18.55,"l":18.52,"n":643,"o":18.525,"t":"2026-10-12T18:30:00Z","v":41516,"vw":18.531671},{"c":18.54,"h":18.545,"l":18.53,"n":689,"o":18.535,"t":"2026-10-12T18:45:00Z","v":34517,"vw":18.539194},{"c":18.54,"h":18.55,"l":18.53,"n":636,"o":18.545,"t":"2026-10-12T19:00:00Z","v":28738,"vw":18.540947},{"c":18.545,"h":18.56,"l":18.535,"n":801,"o":18.54,"t":"2026-10-12T19:15:00Z","v":40666,"vw":18.547017},{"c":18.525,"h":18.565,"l":18.525,"n":1042,"o":18.545,"t":"2026-10-12T19:30:00Z","v":44275,"vw":18.546441},{"c":18.485,"h":18.57,"l":18.45,"n":3583,"o":18.53,"t":"2026-10-12T19:45:00Z","v":337205,"vw":18.48536},{"c":18.5,"h":18.5,"l":18.48,"n":32,"o":18.48,"t":"2026-10-12T20:00:00Z","v":305342,"vw":18.480105},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-12T22:45:00Z","v":1000,"vw":18.5},{"c":18.51,"h":18.51,"l":18.5,"n":3,"o":18.5,"t":"2026-10-12T23:00:00Z","v":1002,"vw":18.5087},{"c":18.54,"h":18.56,"l":18.54,"n":18,"o":18.56,"t":"2026-10-13T11:15:00Z","v":2000,"vw":18.547911},{"c":18.565,"h":18.565,"l":18.54,"n":2,"o":18.54,"t":"2026-10-13T12:00:00Z","v":250,"vw":18.5516},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-13T12:15:00Z","v":134,"vw":18.6},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-13T12:45:00Z","v":2500,"vw":18.61},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-13T13:15:00Z","v":100,"vw":18.58},{"c":18.43,"h":18.655,"l":18.43,"n":551,"o":18.62,"t":"2026-10-13T13:30:00Z","v":59379,"vw":18.562205},{"c":18.41,"h":18.45,"l":18.38,"n":595,"o":18.43,"t":"2026-10-13T13:45:00Z","v":40591,"vw":18.421057},{"c":18.345,"h":18.4,"l":18.312,"n":1046,"o":18.4,"t":"2026-10-13T14:00:00Z","v":57492,"vw":18.352901},{"c":18.345,"h":18.36,"l":18.305,"n":931,"o":18.345,"t":"2026-10-13T14:15:00Z","v":74094,"vw":18.322839},{"c":18.36,"h":18.375,"l":18.31,"n":381,"o":18.341,"t":"2026-10-13T14:30:00Z","v":17252,"vw":18.332848},{"c":18.37,"h":18.37,"l":18.33,"n":510,"o":18.365,"t":"2026-10-13T14:45:00Z","v":45167,"vw":18.342033},{"c":18.395,"h":18.405,"l":18.365,"n":486,"o":18.375,"t":"2026-10-13T15:00:00Z","v":22084,"vw":18.385413},{"c":18.37,"h":18.395,"l":18.36,"n":560,"o":18.395,"t":"2026-10-13T15:15:00Z","v":27681,"vw":18.375564},{"c":18.335,"h":18.365,"l":18.335,"n":610,"o":18.365,"t":"2026-10-13T15:30:00Z","v":42627,"vw":18.34818},{"c":18.32,"h":18.34,"l":18.31,"n":552,"o":18.33,"t":"2026-10-13T15:45:00Z","v":38902,"vw":18.326561},{"c":18.365,"h":18.37,"l":18.325,"n":722,"o":18.325,"t":"2026-10-13T16:00:00Z","v":39197,"vw":18.338217},{"c":18.345,"h":18.365,"l":18.34,"n":463,"o":18.365,"t":"2026-10-13T16:15:00Z","v":27429,"vw":18.355051},{"c":18.36,"h":18.36,"l":18.335,"n":558,"o":18.345,"t":"2026-10-13T16:30:00Z","v":29369,"vw":18.349635},{"c":18.305,"h":18.355,"l":18.285,"n":714,"o":18.355,"t":"2026-10-13T16:45:00Z","v":49300,"vw":18.302946},{"c":18.275,"h":18.31,"l":18.275,"n":845,"o":18.305,"t":"2026-10-13T17:00:00Z","v":60342,"vw":18.293783},{"c":18.27,"h":18.28,"l":18.24,"n":908,"o":18.28,"t":"2026-10-13T17:15:00Z","v":64047,"vw":18.259257},{"c":18.275,"h":18.28,"l":18.26,"n":557,"o":18.26,"t":"2026-10-13T17:30:00Z","v":20977,"vw":18.268111},{"c":18.27,"h":18.285,"l":18.265,"n":509,"o":18.275,"t":"2026-10-13T17:45:00Z","v":27968,"vw":18.275572},{"c":18.295,"h":18.315,"l":18.27,"n":570,"o":18.27,"t":"2026-10-13T18:00:00Z","v":40936,"vw":18.299317},{"c":18.265,"h":18.295,"l":18.26,"n":490,"o":18.29,"t":"2026-10-13T18:15:00Z","v":35433,"vw":18.284371},{"c":18.255,"h":18.275,"l":18.225,"n":837,"o":18.265,"t":"2026-10-13T18:30:00Z","v":73136,"vw":18.249235},{"c":18.29,"h":18.29,"l":18.255,"n":721,"o":18.255,"t":"2026-10-13T18:45:00Z","v":47257,"vw":18.271943},{"c":18.3,"h":18.3,"l":18.285,"n":812,"o":18.285,"t":"2026-10-13T19:00:00Z","v":41470,"vw":18.291554},{"c":18.355,"h":18.365,"l":18.28,"n":1089,"o":18.295,"t":"2026-10-13T19:15:00Z","v":56713,"vw":18.307183},{"c":18.275,"h":18.355,"l":18.275,"n":1344,"o":18.355,"t":"2026-10-13T19:30:00Z","v":72789,"vw":18.313264},{"c":18.225,"h":18.285,"l":18.205,"n":4357,"o":18.2771,"t":"2026-10-13T19:45:00Z","v":380982,"vw":18.228089},{"c":18.2402,"h":18.26,"l":18.22,"n":30,"o":18.22,"t":"2026-10-13T20:00:00Z","v":271141,"vw":18.22032},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-13T20:15:00Z","v":168,"vw":18.2},{"c":18.2468,"h":18.2468,"l":18.2468,"n":1,"o":18.2468,"t":"2026-10-13T22:00:00Z","v":400,"vw":18.2468},{"c":18.23,"h":18.23,"l":18.23,"n":3,"o":18.23,"t":"2026-10-14T12:30:00Z","v":289,"vw":18.23},{"c":18.4,"h":18.46,"l":18.2418,"n":7,"o":18.46,"t":"2026-10-14T13:15:00Z","v":600,"vw":18.402803},{"c":18.3,"h":18.39,"l":18.24,"n":380,"o":18.27,"t":"2026-10-14T13:30:00Z","v":52616,"vw":18.30432},{"c":18.28,"h":18.34,"l":18.26,"n":728,"o":18.31,"t":"2026-10-14T13:45:00Z","v":60492,"vw":18.294258},{"c":18.215,"h":18.28,"l":18.21,"n":499,"o":18.26,"t":"2026-10-14T14:00:00Z","v":41160,"vw":18.241867},{"c":18.22,"h":18.23,"l":18.19,"n":524,"o":18.22,"t":"2026-10-14T14:15:00Z","v":59354,"vw":18.21341},{"c":18.3,"h":18.32,"l":18.21,"n":537,"o":18.22,"t":"2026-10-14T14:30:00Z","v":36653,"vw":18.255382},{"c":18.24,"h":18.305,"l":18.235,"n":567,"o":18.305,"t":"2026-10-14T14:45:00Z","v":37281,"vw":18.27669},{"c":18.195,"h":18.235,"l":18.17,"n":647,"o":18.235,"t":"2026-10-14T15:00:00Z","v":55635,"vw":18.202502},{"c":18.255,"h":18.27,"l":18.185,"n":606,"o":18.195,"t":"2026-10-14T15:15:00Z","v":46359,"vw":18.227826},{"c":18.245,"h":18.3,"l":18.2424,"n":553,"o":18.255,"t":"2026-10-14T15:30:00Z","v":33631,"vw":18.267963},{"c":18.275,"h":18.285,"l":18.245,"n":429,"o":18.255,"t":"2026-10-14T15:45:00Z","v":25055,"vw":18.267639},{"c":18.285,"h":18.3,"l":18.2318,"n":825,"o":18.275,"t":"2026-10-14T16:00:00Z","v":83456,"vw":18.256113},{"c":18.31,"h":18.33,"l":18.27,"n":548,"o":18.28,"t":"2026-10-14T16:15:00Z","v":31645,"vw":18.299513},{"c":18.305,"h":18.33,"l":18.3,"n":461,"o":18.315,"t":"2026-10-14T16:30:00Z","v":21156,"vw":18.31349},{"c":18.3,"h":18.3012,"l":18.28,"n":538,"o":18.3,"t":"2026-10-14T16:45:00Z","v":26842,"vw":18.29334},{"c":18.25,"h":18.31,"l":18.2401,"n":988,"o":18.305,"t":"2026-10-14T17:00:00Z","v":41112,"vw":18.277374},{"c":18.28,"h":18.295,"l":18.25,"n":1128,"o":18.255,"t":"2026-10-14T17:15:00Z","v":43060,"vw":18.277831},{"c":18.28,"h":18.31,"l":18.275,"n":820,"o":18.275,"t":"2026-10-14T17:30:00Z","v":43340,"vw":18.290482},{"c":18.28,"h":18.29,"l":18.26,"n":816,"o":18.28,"t":"2026-10-14T17:45:00Z","v":32563,"vw":18.277605},{"c":18.295,"h":18.305,"l":18.28,"n":791,"o":18.28,"t":"2026-10-14T18:00:00Z","v":43854,"vw":18.292857},{"c":18.305,"h":18.31,"l":18.285,"n":958,"o":18.295,"t":"2026-10-14T18:15:00Z","v":36286,"vw":18.300339},{"c":18.27,"h":18.305,"l":18.27,"n":1298,"o":18.305,"t":"2026-10-14T18:30:00Z","v":44999,"vw":18.291109},{"c":18.265,"h":18.2751,"l":18.24,"n":1545,"o":18.2701,"t":"2026-10-14T18:45:00Z","v":86714,"vw":18.261918},{"c":18.27,"h":18.285,"l":18.2521,"n":1382,"o":18.27,"t":"2026-10-14T19:00:00Z","v":86734,"vw":18.267255},{"c":18.245,"h":18.27,"l":18.225,"n":1169,"o":18.265,"t":"2026-10-14T19:15:00Z","v":94634,"vw":18.246975},{"c":18.205,"h":18.28,"l":18.2,"n":1526,"o":18.25,"t":"2026-10-14T19:30:00Z","v":123216,"vw":18.235335},{"c":18.295,"h":18.33,"l":18.195,"n":3437,"o":18.205,"t":"2026-10-14T19:45:00Z","v":338506,"vw":18.284385},{"c":18.3,"h":18.3,"l":18.3,"n":23,"o":18.3,"t":"2026-10-14T20:00:00Z","v":247196,"vw":18.3},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-14T21:45:00Z","v":160,"vw":18.17},{"c":18.47,"h":18.47,"l":18.47,"n":3,"o":18.47,"t":"2026-10-15T11:00:00Z","v":345,"vw":18.47},{"c":18.3105,"h":18.42,"l":18.3105,"n":10,"o":18.339,"t":"2026-10-15T11:30:00Z","v":5000,"vw":18.335887},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-15T12:00:00Z","v":315,"vw":18.56},{"c":18.58,"h":18.58,"l":18.55,"n":3,"o":18.55,"t":"2026-10-15T12:30:00Z","v":2612,"vw":18.578769},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-15T12:45:00Z","v":283,"vw":18.58},{"c":18.665,"h":18.76,"l":18.52,"n":613,"o":18.6,"t":"2026-10-15T13:30:00Z","v":90344,"vw":18.6666},{"c":18.87,"h":18.9,"l":18.625,"n":622,"o":18.67,"t":"2026-10-15T13:45:00Z","v":49155,"vw":18.772749},{"c":18.77,"h":18.86,"l":18.75,"n":485,"o":18.86,"t":"2026-10-15T14:00:00Z","v":38071,"vw":18.799417},{"c":18.76,"h":18.8,"l":18.74,"n":487,"o":18.77,"t":"2026-10-15T14:15:00Z","v":28552,"vw":18.769697},{"c":18.74,"h":18.845,"l":18.73,"n":670,"o":18.76,"t":"2026-10-15T14:30:00Z","v":42808,"vw":18.791577},{"c":18.66,"h":18.75,"l":18.64,"n":659,"o":18.74,"t":"2026-10-15T14:45:00Z","v":44150,"vw":18.688226},{"c":18.64,"h":18.71,"l":18.64,"n":785,"o":18.665,"t":"2026-10-15T15:00:00Z","v":58161,"vw":18.679652},{"c":18.62,"h":18.655,"l":18.6,"n":574,"o":18.6399,"t":"2026-10-15T15:15:00Z","v":36716,"vw":18.629028},{"c":18.605,"h":18.635,"l":18.595,"n":781,"o":18.62,"t":"2026-10-15T15:30:00Z","v":79870,"vw":18.608674},{"c":18.596,"h":18.615,"l":18.575,"n":628,"o":18.605,"t":"2026-10-15T15:45:00Z","v":43546,"vw":18.593337},{"c":18.62,"h":18.625,"l":18.575,"n":628,"o":18.595,"t":"2026-10-15T16:00:00Z","v":39556,"vw":18.603291},{"c":18.675,"h":18.6789,"l":18.615,"n":578,"o":18.62,"t":"2026-10-15T16:15:00Z","v":43722,"vw":18.642513},{"c":18.665,"h":18.69,"l":18.66,"n":504,"o":18.675,"t":"2026-10-15T16:30:00Z","v":31220,"vw":18.67399},{"c":18.635,"h":18.665,"l":18.625,"n":442,"o":18.665,"t":"2026-10-15T16:45:00Z","v":23751,"vw":18.648088},{"c":18.635,"h":18.6651,"l":18.62,"n":490,"o":18.635,"t":"2026-10-15T17:00:00Z","v":29876,"vw":18.6486},{"c":18.645,"h":18.6676,"l":18.635,"n":493,"o":18.635,"t":"2026-10-15T17:15:00Z","v":23999,"vw":18.653286},{"c":18.63,"h":18.68,"l":18.625,"n":664,"o":18.645,"t":"2026-10-15T17:30:00Z","v":41098,"vw":18.647907},{"c":18.625,"h":18.64,"l":18.62,"n":556,"o":18.625,"t":"2026-10-15T17:45:00Z","v":31005,"vw":18.631159},{"c":18.63,"h":18.645,"l":18.61,"n":600,"o":18.625,"t":"2026-10-15T18:00:00Z","v":41886,"vw":18.62889},{"c":18.605,"h":18.64,"l":18.605,"n":477,"o":18.63,"t":"2026-10-15T18:15:00Z","v":30113,"vw":18.624483},{"c":18.565,"h":18.61,"l":18.565,"n":682,"o":18.605,"t":"2026-10-15T18:30:00Z","v":66441,"vw":18.583532},{"c":18.56,"h":18.575,"l":18.545,"n":625,"o":18.565,"t":"2026-10-15T18:45:00Z","v":38921,"vw":18.562717},{"c":18.505,"h":18.56,"l":18.505,"n":728,"o":18.55,"t":"2026-10-15T19:00:00Z","v":47700,"vw":18.537628},{"c":18.4238,"h":18.51,"l":18.415,"n":1019,"o":18.5,"t":"2026-10-15T19:15:00Z","v":75285,"vw":18.46284},{"c":18.409,"h":18.45,"l":18.355,"n":1206,"o":18.425,"t":"2026-10-15T19:30:00Z","v":87370,"vw":18.404661},{"c":18.48,"h":18.5,"l":18.395,"n":3464,"o":18.41,"t":"2026-10-15T19:45:00Z","v":348369,"vw":18.448645},{"c":18.48,"h":18.48,"l":18.48,"n":23,"o":18.48,"t":"2026-10-15T20:00:00Z","v":252203,"vw":18.48},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-15T20:45:00Z","v":240,"vw":18.17},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-16T11:00:00Z","v":500,"vw":18.63},{"c":18.4779,"h":18.4779,"l":18.4779,"n":1,"o":18.4779,"t":"2026-10-16T11:15:00Z","v":200,"vw":18.4779},{"c":18.6,"h":18.6,"l":18.54,"n":2,"o":18.54,"t":"2026-10-16T12:15:00Z","v":380,"vw":18.568421},{"c":18.58,"h":18.66,"l":18.5566,"n":496,"o":18.6,"t":"2026-10-16T13:30:00Z","v":41556,"vw":18.616348},{"c":18.6484,"h":18.6699,"l":18.55,"n":379,"o":18.565,"t":"2026-10-16T13:45:00Z","v":35084,"vw":18.589147},{"c":18.575,"h":18.66,"l":18.56,"n":451,"o":18.66,"t":"2026-10-16T14:00:00Z","v":27731,"vw":18.597016},{"c":18.6001,"h":18.61,"l":18.55,"n":337,"o":18.58,"t":"2026-10-16T14:15:00Z","v":20094,"vw":18.565304},{"c":18.62,"h":18.655,"l":18.605,"n":408,"o":18.62,"t":"2026-10-16T14:30:00Z","v":25448,"vw":18.635422},{"c":18.7,"h":18.71,"l":18.605,"n":394,"o":18.62,"t":"2026-10-16T14:45:00Z","v":24133,"vw":18.678328},{"c":18.77,"h":18.78,"l":18.7099,"n":468,"o":18.7099,"t":"2026-10-16T15:00:00Z","v":30961,"vw":18.744558},{"c":18.78,"h":18.82,"l":18.77,"n":638,"o":18.78,"t":"2026-10-16T15:15:00Z","v":39385,"vw":18.798229},{"c":18.745,"h":18.8,"l":18.74,"n":404,"o":18.79,"t":"2026-10-16T15:30:00Z","v":17410,"vw":18.776457},{"c":18.73,"h":18.77,"l":18.73,"n":371,"o":18.74,"t":"2026-10-16T15:45:00Z","v":18277,"vw":18.744597},{"c":18.72,"h":18.765,"l":18.715,"n":567,"o":18.75,"t":"2026-10-16T16:00:00Z","v":25467,"vw":18.738963},{"c":18.67,"h":18.72,"l":18.655,"n":527,"o":18.72,"t":"2026-10-16T16:15:00Z","v":30485,"vw":18.673236},{"c":18.655,"h":18.68,"l":18.65,"n":633,"o":18.68,"t":"2026-10-16T16:30:00Z","v":41180,"vw":18.663765},{"c":18.675,"h":18.6788,"l":18.65,"n":690,"o":18.65,"t":"2026-10-16T16:45:00Z","v":42126,"vw":18.66422},{"c":18.625,"h":18.69,"l":18.625,"n":541,"o":18.675,"t":"2026-10-16T17:00:00Z","v":23433,"vw":18.662407},{"c":18.58,"h":18.665,"l":18.575,"n":638,"o":18.625,"t":"2026-10-16T17:15:00Z","v":36980,"vw":18.62037},{"c":18.6,"h":18.6078,"l":18.535,"n":620,"o":18.58,"t":"2026-10-16T17:30:00Z","v":38302,"vw":18.571118},{"c":18.61,"h":18.62,"l":18.59,"n":514,"o":18.6,"t":"2026-10-16T17:45:00Z","v":20298,"vw":18.60536},{"c":18.585,"h":18.62,"l":18.58,"n":651,"o":18.61,"t":"2026-10-16T18:00:00Z","v":50394,"vw":18.598782},{"c":18.595,"h":18.595,"l":18.575,"n":428,"o":18.59,"t":"2026-10-16T18:15:00Z","v":16837,"vw":18.58793},{"c":18.625,"h":18.6299,"l":18.595,"n":673,"o":18.6,"t":"2026-10-16T18:30:00Z","v":28755,"vw":18.607004},{"c":18.635,"h":18.65,"l":18.625,"n":712,"o":18.625,"t":"2026-10-16T18:45:00Z","v":35314,"vw":18.640943},{"c":18.61,"h":18.6599,"l":18.605,"n":766,"o":18.635,"t":"2026-10-16T19:00:00Z","v":35691,"vw":18.635101},{"c":18.625,"h":18.655,"l":18.6,"n":1152,"o":18.6189,"t":"2026-10-16T19:15:00Z","v":93476,"vw":18.623052},{"c":18.64,"h":18.67,"l":18.62,"n":887,"o":18.625,"t":"2026-10-16T19:30:00Z","v":45767,"vw":18.645116},{"c":18.64,"h":18.67,"l":18.615,"n":3098,"o":18.645,"t":"2026-10-16T19:45:00Z","v":267448,"vw":18.632251},{"c":18.64,"h":18.64,"l":18.64,"n":19,"o":18.64,"t":"2026-10-16T20:00:00Z","v":204066,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-16T22:15:00Z","v":100,"vw":18.64},{"c":18.6,"h":18.64,"l":18.6,"n":3,"o":18.64,"t":"2026-10-19T11:00:00Z","v":403,"vw":18.612198},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-19T12:45:00Z","v":500,"vw":18.5},{"c":18.3963,"h":18.3963,"l":18.3963,"n":2,"o":18.3963,"t":"2026-10-19T13:00:00Z","v":220,"vw":18.3963},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-19T13:15:00Z","v":445,"vw":18.41},{"c":18.45,"h":18.48,"l":18.34,"n":452,"o":18.44,"t":"2026-10-19T13:30:00Z","v":48617,"vw":18.407659},{"c":18.41,"h":18.47,"l":18.402,"n":281,"o":18.47,"t":"2026-10-19T13:45:00Z","v":16365,"vw":18.433756},{"c":18.3983,"h":18.44,"l":18.39,"n":340,"o":18.415,"t":"2026-10-19T14:00:00Z","v":14014,"vw":18.410792},{"c":18.42,"h":18.44,"l":18.395,"n":434,"o":18.4,"t":"2026-10-19T14:15:00Z","v":16720,"vw":18.411943},{"c":18.3799,"h":18.415,"l":18.36,"n":473,"o":18.41,"t":"2026-10-19T14:30:00Z","v":27777,"vw":18.385559},{"c":18.35,"h":18.395,"l":18.33,"n":687,"o":18.37,"t":"2026-10-19T14:45:00Z","v":32473,"vw":18.368232},{"c":18.315,"h":18.35,"l":18.295,"n":579,"o":18.35,"t":"2026-10-19T15:00:00Z","v":30199,"vw":18.321308},{"c":18.32,"h":18.34,"l":18.31,"n":579,"o":18.32,"t":"2026-10-19T15:15:00Z","v":18069,"vw":18.326291},{"c":18.305,"h":18.325,"l":18.3,"n":627,"o":18.325,"t":"2026-10-19T15:30:00Z","v":39992,"vw":18.311239},{"c":18.345,"h":18.345,"l":18.295,"n":522,"o":18.305,"t":"2026-10-19T15:45:00Z","v":20813,"vw":18.310295},{"c":18.27,"h":18.34,"l":18.26,"n":504,"o":18.34,"t":"2026-10-19T16:00:00Z","v":22397,"vw":18.287093},{"c":18.285,"h":18.285,"l":18.255,"n":522,"o":18.265,"t":"2026-10-19T16:15:00Z","v":35370,"vw":18.267966},{"c":18.2799,"h":18.29,"l":18.265,"n":489,"o":18.285,"t":"2026-10-19T16:30:00Z","v":30148,"vw":18.28142},{"c":18.2899,"h":18.29,"l":18.275,"n":395,"o":18.275,"t":"2026-10-19T16:45:00Z","v":10973,"vw":18.279842},{"c":18.275,"h":18.285,"l":18.27,"n":293,"o":18.285,"t":"2026-10-19T17:00:00Z","v":10212,"vw":18.278408},{"c":18.255,"h":18.2701,"l":18.245,"n":472,"o":18.27,"t":"2026-10-19T17:15:00Z","v":23654,"vw":18.258114},{"c":18.24,"h":18.25,"l":18.215,"n":709,"o":18.25,"t":"2026-10-19T17:30:00Z","v":37849,"vw":18.234342},{"c":18.225,"h":18.25,"l":18.22,"n":623,"o":18.245,"t":"2026-10-19T17:45:00Z","v":25099,"vw":18.238195},{"c":18.205,"h":18.255,"l":18.2,"n":707,"o":18.225,"t":"2026-10-19T18:00:00Z","v":48487,"vw":18.231311},{"c":18.245,"h":18.245,"l":18.18,"n":981,"o":18.205,"t":"2026-10-19T18:15:00Z","v":75854,"vw":18.205153},{"c":18.245,"h":18.25,"l":18.225,"n":760,"o":18.245,"t":"2026-10-19T18:30:00Z","v":37458,"vw":18.2379},{"c":18.265,"h":18.275,"l":18.235,"n":997,"o":18.24,"t":"2026-10-19T18:45:00Z","v":55064,"vw":18.25838},{"c":18.26,"h":18.2699,"l":18.245,"n":920,"o":18.265,"t":"2026-10-19T19:00:00Z","v":58999,"vw":18.259082},{"c":18.245,"h":18.27,"l":18.22,"n":1050,"o":18.255,"t":"2026-10-19T19:15:00Z","v":72498,"vw":18.245887},{"c":18.255,"h":18.265,"l":18.23,"n":977,"o":18.245,"t":"2026-10-19T19:30:00Z","v":43292,"vw":18.249724},{"c":18.26,"h":18.305,"l":18.245,"n":3475,"o":18.25,"t":"2026-10-19T19:45:00Z","v":333908,"vw":18.272447},{"c":18.31,"h":18.31,"l":18.27,"n":42,"o":18.27,"t":"2026-10-19T20:00:00Z","v":227775,"vw":18.270279},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-19T20:15:00Z","v":332995,"vw":18.27},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-20T11:00:00Z","v":100,"vw":18.3},{"c":18.31,"h":18.31,"l":18.31,"n":3,"o":18.31,"t":"2026-10-20T11:30:00Z","v":250,"vw":18.31},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T12:00:00Z","v":629,"vw":18.35},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-20T12:15:00Z","v":300,"vw":18.42},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-20T12:45:00Z","v":175,"vw":18.36},{"c":18.41,"h":18.41,"l":18.36,"n":7,"o":18.36,"t":"2026-10-20T13:00:00Z","v":3200,"vw":18.363328},{"c":18.43,"h":18.43,"l":18.38,"n":5,"o":18.38,"t":"2026-10-20T13:15:00Z","v":600,"vw":18.420366},{"c":18.42,"h":18.48,"l":18.395,"n":409,"o":18.46,"t":"2026-10-20T13:30:00Z","v":41603,"vw":18.435338},{"c":18.49,"h":18.55,"l":18.44,"n":544,"o":18.44,"t":"2026-10-20T13:45:00Z","v":45411,"vw":18.508789},{"c":18.43,"h":18.5,"l":18.43,"n":629,"o":18.47,"t":"2026-10-20T14:00:00Z","v":33813,"vw":18.461624},{"c":18.495,"h":18.52,"l":18.43,"n":432,"o":18.43,"t":"2026-10-20T14:15:00Z","v":25996,"vw":18.488355},{"c":18.53,"h":18.55,"l":18.5,"n":501,"o":18.5,"t":"2026-10-20T14:30:00Z","v":31365,"vw":18.533616},{"c":18.54,"h":18.545,"l":18.515,"n":638,"o":18.535,"t":"2026-10-20T14:45:00Z","v":47589,"vw":18.530433},{"c":18.525,"h":18.555,"l":18.5099,"n":636,"o":18.54,"t":"2026-10-20T15:00:00Z","v":56287,"vw":18.527633},{"c":18.47,"h":18.55,"l":18.46,"n":674,"o":18.53,"t":"2026-10-20T15:15:00Z","v":45184,"vw":18.518678},{"c":18.5099,"h":18.51,"l":18.47,"n":373,"o":18.47,"t":"2026-10-20T15:30:00Z","v":26748,"vw":18.48961},{"c":18.495,"h":18.525,"l":18.48,"n":447,"o":18.505,"t":"2026-10-20T15:45:00Z","v":24665,"vw":18.509372},{"c":18.53,"h":18.54,"l":18.48,"n":416,"o":18.5,"t":"2026-10-20T16:00:00Z","v":41503,"vw":18.506852},{"c":18.5187,"h":18.53,"l":18.5,"n":330,"o":18.53,"t":"2026-10-20T16:15:00Z","v":27179,"vw":18.514649},{"c":18.525,"h":18.54,"l":18.5101,"n":375,"o":18.515,"t":"2026-10-20T16:30:00Z","v":22389,"vw":18.523257},{"c":18.515,"h":18.525,"l":18.5,"n":285,"o":18.525,"t":"2026-10-20T16:45:00Z","v":15137,"vw":18.513812},{"c":18.525,"h":18.53,"l":18.495,"n":433,"o":18.515,"t":"2026-10-20T17:00:00Z","v":31275,"vw":18.509738},{"c":18.52,"h":18.54,"l":18.51,"n":513,"o":18.5223,"t":"2026-10-20T17:15:00Z","v":32627,"vw":18.523051},{"c":18.525,"h":18.5282,"l":18.51,"n":366,"o":18.52,"t":"2026-10-20T17:30:00Z","v":17688,"vw":18.517303},{"c":18.525,"h":18.54,"l":18.515,"n":248,"o":18.525,"t":"2026-10-20T17:45:00Z","v":12976,"vw":18.528342},{"c":18.505,"h":18.535,"l":18.505,"n":526,"o":18.525,"t":"2026-10-20T18:00:00Z","v":32183,"vw":18.520421},{"c":18.51,"h":18.535,"l":18.5012,"n":554,"o":18.5012,"t":"2026-10-20T18:15:00Z","v":32385,"vw":18.516219},{"c":18.526,"h":18.535,"l":18.505,"n":353,"o":18.51,"t":"2026-10-20T18:30:00Z","v":25391,"vw":18.524329},{"c":18.525,"h":18.53,"l":18.515,"n":410,"o":18.525,"t":"2026-10-20T18:45:00Z","v":20565,"vw":18.523195},{"c":18.56,"h":18.56,"l":18.485,"n":783,"o":18.53,"t":"2026-10-20T19:00:00Z","v":204905,"vw":18.542072},{"c":18.545,"h":18.555,"l":18.5313,"n":714,"o":18.555,"t":"2026-10-20T19:15:00Z","v":53445,"vw":18.542671},{"c":18.605,"h":18.61,"l":18.535,"n":837,"o":18.54,"t":"2026-10-20T19:30:00Z","v":59829,"vw":18.575519},{"c":18.655,"h":18.705,"l":18.565,"n":3782,"o":18.6057,"t":"2026-10-20T19:45:00Z","v":656817,"vw":18.65975},{"c":18.68,"h":18.68,"l":18.65,"n":57,"o":18.65,"t":"2026-10-20T20:00:00Z","v":223062,"vw":18.650073},{"c":18.69,"h":18.71,"l":18.69,"n":3,"o":18.71,"t":"2026-10-20T20:45:00Z","v":544,"vw":18.702868},{"c":18.7,"h":18.7,"l":18.7,"n":34,"o":18.7,"t":"2026-10-20T21:15:00Z","v":7606,"vw":18.7},{"c":18.65,"h":18.65,"l":18.64,"n":5,"o":18.64,"t":"2026-10-21T12:00:00Z","v":1607,"vw":18.641504},{"c":18.52,"h":18.68,"l":18.474,"n":267,"o":18.59,"t":"2026-10-21T13:30:00Z","v":30795,"vw":18.556854},{"c":18.485,"h":18.53,"l":18.48,"n":221,"o":18.5,"t":"2026-10-21T13:45:00Z","v":10985,"vw":18.502779},{"c":18.38,"h":18.47,"l":18.37,"n":453,"o":18.47,"t":"2026-10-21T14:00:00Z","v":29944,"vw":18.424209},{"c":18.31,"h":18.385,"l":18.305,"n":623,"o":18.385,"t":"2026-10-21T14:15:00Z","v":49242,"vw":18.342607},{"c":18.33,"h":18.35,"l":18.28,"n":510,"o":18.31,"t":"2026-10-21T14:30:00Z","v":28892,"vw":18.314076},{"c":18.3606,"h":18.37,"l":18.32,"n":444,"o":18.335,"t":"2026-10-21T14:45:00Z","v":35589,"vw":18.339252},{"c":18.39,"h":18.41,"l":18.36,"n":696,"o":18.36,"t":"2026-10-21T15:00:00Z","v":62546,"vw":18.379844},{"c":18.4,"h":18.4,"l":18.385,"n":404,"o":18.385,"t":"2026-10-21T15:15:00Z","v":16907,"vw":18.388398},{"c":18.365,"h":18.42,"l":18.36,"n":594,"o":18.41,"t":"2026-10-21T15:30:00Z","v":35281,"vw":18.407118},{"c":18.375,"h":18.39,"l":18.365,"n":325,"o":18.365,"t":"2026-10-21T15:45:00Z","v":17420,"vw":18.373856},{"c":18.385,"h":18.385,"l":18.355,"n":310,"o":18.37,"t":"2026-10-21T16:00:00Z","v":13424,"vw":18.371289},{"c":18.395,"h":18.405,"l":18.375,"n":487,"o":18.39,"t":"2026-10-21T16:15:00Z","v":25835,"vw":18.388386},{"c":18.415,"h":18.415,"l":18.39,"n":477,"o":18.4,"t":"2026-10-21T16:30:00Z","v":25006,"vw":18.397072},{"c":18.425,"h":18.455,"l":18.415,"n":522,"o":18.415,"t":"2026-10-21T16:45:00Z","v":29817,"vw":18.438209},{"c":18.405,"h":18.435,"l":18.405,"n":583,"o":18.43,"t":"2026-10-21T17:00:00Z","v":40504,"vw":18.417469},{"c":18.425,"h":18.43,"l":18.4,"n":533,"o":18.405,"t":"2026-10-21T17:15:00Z","v":23460,"vw":18.412474},{"c":18.42,"h":18.435,"l":18.385,"n":667,"o":18.43,"t":"2026-10-21T17:30:00Z","v":34772,"vw":18.410036},{"c":18.415,"h":18.425,"l":18.39,"n":486,"o":18.415,"t":"2026-10-21T17:45:00Z","v":31903,"vw":18.410869},{"c":18.365,"h":18.415,"l":18.365,"n":540,"o":18.415,"t":"2026-10-21T18:00:00Z","v":25920,"vw":18.38371},{"c":18.38,"h":18.4,"l":18.365,"n":630,"o":18.365,"t":"2026-10-21T18:15:00Z","v":32271,"vw":18.381901},{"c":18.37,"h":18.395,"l":18.37,"n":448,"o":18.385,"t":"2026-10-21T18:30:00Z","v":18293,"vw":18.385391},{"c":18.35,"h":18.385,"l":18.35,"n":913,"o":18.37,"t":"2026-10-21T18:45:00Z","v":66873,"vw":18.367596},{"c":18.295,"h":18.355,"l":18.26,"n":1210,"o":18.35,"t":"2026-10-21T19:00:00Z","v":111392,"vw":18.293319},{"c":18.295,"h":18.315,"l":18.28,"n":1035,"o":18.3,"t":"2026-10-21T19:15:00Z","v":91221,"vw":18.298251},{"c":18.26,"h":18.295,"l":18.26,"n":1208,"o":18.295,"t":"2026-10-21T19:30:00Z","v":81737,"vw":18.276179},{"c":18.28,"h":18.315,"l":18.24,"n":4027,"o":18.25,"t":"2026-10-21T19:45:00Z","v":486718,"vw":18.275937},{"c":18.3,"h":18.32,"l":18.3,"n":34,"o":18.3,"t":"2026-10-21T20:00:00Z","v":269337,"vw":18.300149},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-21T20:30:00Z","v":255,"vw":18.31},{"c":18.3294,"h":18.3294,"l":18.3294,"n":1,"o":18.3294,"t":"2026-10-21T22:00:00Z","v":200,"vw":18.3294},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-21T23:30:00Z","v":616,"vw":18.32},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T11:45:00Z","v":100,"vw":18.39},{"c":18.42,"h":18.42,"l":18.2841,"n":2,"o":18.2841,"t":"2026-10-22T13:15:00Z","v":285,"vw":18.331784},{"c":18.43,"h":18.515,"l":18.385,"n":295,"o":18.43,"t":"2026-10-22T13:30:00Z","v":40326,"vw":18.445447},{"c":18.44,"h":18.485,"l":18.385,"n":284,"o":18.43,"t":"2026-10-22T13:45:00Z","v":19942,"vw":18.437034},{"c":18.505,"h":18.535,"l":18.415,"n":589,"o":18.46,"t":"2026-10-22T14:00:00Z","v":31984,"vw":18.494647},{"c":18.59,"h":18.6,"l":18.505,"n":637,"o":18.505,"t":"2026-10-22T14:15:00Z","v":34952,"vw":18.570656},{"c":18.545,"h":18.62,"l":18.52,"n":463,"o":18.6,"t":"2026-10-22T14:30:00Z","v":24960,"vw":18.568664},{"c":18.595,"h":18.62,"l":18.545,"n":394,"o":18.55,"t":"2026-10-22T14:45:00Z","v":21054,"vw":18.596605},{"c":18.69,"h":18.695,"l":18.585,"n":515,"o":18.6,"t":"2026-10-22T15:00:00Z","v":32698,"vw":18.634017},{"c":18.67,"h":18.69,"l":18.59,"n":1265,"o":18.68,"t":"2026-10-22T15:15:00Z","v":108902,"vw":18.631378},{"c":18.685,"h":18.685,"l":18.6384,"n":534,"o":18.67,"t":"2026-10-22T15:30:00Z","v":25943,"vw":18.661129},{"c":18.705,"h":18.715,"l":18.68,"n":535,"o":18.685,"t":"2026-10-22T15:45:00Z","v":29217,"vw":18.698766},{"c":18.7,"h":18.72,"l":18.7,"n":421,"o":18.7,"t":"2026-10-22T16:00:00Z","v":24415,"vw":18.708491},{"c":18.62,"h":18.715,"l":18.61,"n":583,"o":18.71,"t":"2026-10-22T16:15:00Z","v":45923,"vw":18.675628},{"c":18.685,"h":18.69,"l":18.62,"n":421,"o":18.62,"t":"2026-10-22T16:30:00Z","v":22591,"vw":18.647598},{"c":18.715,"h":18.715,"l":18.655,"n":600,"o":18.685,"t":"2026-10-22T16:45:00Z","v":45855,"vw":18.686548},{"c":18.6501,"h":18.715,"l":18.6501,"n":506,"o":18.715,"t":"2026-10-22T17:00:00Z","v":27293,"vw":18.682462},{"c":18.665,"h":18.6677,"l":18.63,"n":485,"o":18.655,"t":"2026-10-22T17:15:00Z","v":26758,"vw":18.652105},{"c":18.64,"h":18.68,"l":18.6207,"n":543,"o":18.665,"t":"2026-10-22T17:30:00Z","v":53241,"vw":18.645008},{"c":18.68,"h":18.68,"l":18.595,"n":734,"o":18.64,"t":"2026-10-22T17:45:00Z","v":36855,"vw":18.631924},{"c":18.66,"h":18.685,"l":18.655,"n":816,"o":18.68,"t":"2026-10-22T18:00:00Z","v":70333,"vw":18.674574},{"c":18.67,"h":18.67,"l":18.64,"n":747,"o":18.665,"t":"2026-10-22T18:15:00Z","v":45756,"vw":18.65624},{"c":18.675,"h":18.685,"l":18.65,"n":644,"o":18.675,"t":"2026-10-22T18:30:00Z","v":40018,"vw":18.666126},{"c":18.675,"h":18.695,"l":18.66,"n":756,"o":18.68,"t":"2026-10-22T18:45:00Z","v":47115,"vw":18.673775},{"c":18.68,"h":18.7,"l":18.67,"n":868,"o":18.675,"t":"2026-10-22T19:00:00Z","v":60828,"vw":18.682134},{"c":18.645,"h":18.695,"l":18.635,"n":872,"o":18.68,"t":"2026-10-22T19:15:00Z","v":59988,"vw":18.671168},{"c":18.785,"h":18.8,"l":18.63,"n":2011,"o":18.645,"t":"2026-10-22T19:30:00Z","v":169096,"vw":18.739299},{"c":18.82,"h":18.835,"l":18.73,"n":4048,"o":18.785,"t":"2026-10-22T19:45:00Z","v":348325,"vw":18.794935},{"c":18.83,"h":18.9463,"l":18.81,"n":27,"o":18.81,"t":"2026-10-22T20:00:00Z","v":283392,"vw":18.810362},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-22T20:15:00Z","v":100,"vw":18.9},{"c":18.82,"h":18.835,"l":18.82,"n":2,"o":18.835,"t":"2026-10-22T21:30:00Z","v":400,"vw":18.83125},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-22T22:00:00Z","v":721,"vw":18.84},{"c":18.81,"h":18.82,"l":18.81,"n":4,"o":18.82,"t":"2026-10-22T22:15:00Z","v":581,"vw":18.813922}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2525284939043286,"strike":34.11406951210791,"iv":1.242647493603702,"gamma":0.028311192873398037,"theta":-0.017115154066539108,"vega":0.00860527410995598,"rho":0.0012571190044289877,"breakevenPct":82.70387031372803},{"delta":0.15,"premium":0.3713701606739682,"strike":28.62906950735531,"iv":1.0747948647297445,"gamma":0.04264964989197072,"theta":-0.021161766404963152,"vega":0.011850515161361132,"rho":0.001891687409243009,"breakevenPct":54.17564948447252},{"delta":0.2,"premium":0.875,"strike":33.84665189966636,"iv":1.871137753474621,"gamma":0.02854098520183631,"theta":-0.04833801760841271,"vega":0.014768024615233794,"rho":0.002250346737257417,"breakevenPct":84.59145082225606},{"delta":0.25,"premium":0.22275068681318685,"strike":19.957074175824175,"iv":0.2776429945054945,"gamma":0.21065006868131866,"theta":-0.008306868131868131,"vega":0.01645364010989011,"rho":0.0033402898956013376,"breakevenPct":7.282428828481463},{"delta":0.3,"premium":0.33650412087912085,"strike":19.742445054945055,"iv":0.27985796703296706,"gamma":0.20640041208791207,"theta":-0.00834120879120879,"vega":0.01622184065934066,"rho":0.003998863380803184,"breakevenPct":6.746141285614972},{"delta":0.35,"premium":0.4502575549450549,"strike":19.527815934065934,"iv":0.28207293956043955,"gamma":0.20215075549450548,"theta":-0.00837554945054945,"vega":0.01599004120879121,"rho":0.004657436866005031,"breakevenPct":6.209853742748482},{"delta":0.4,"premium":0.564010989010989,"strike":19.313186813186814,"iv":0.2842879120879121,"gamma":0.1979010989010989,"theta":-0.00840989010989011,"vega":0.01575824175824176,"rho":0.005316010351206877,"breakevenPct":5.673566199881991},{"delta":0.45,"premium":0.6777644230769231,"strike":19.098557692307693,"iv":0.2865028846153846,"gamma":0.1936514423076923,"theta":-0.00844423076923077,"vega":0.015526442307692309,"rho":0.005974583836408724,"breakevenPct":5.137278657015501},{"delta":0.5,"premium":0.7915178571428572,"strike":18.883928571428573,"iv":0.28871785714285714,"gamma":0.1894017857142857,"theta":-0.008478571428571429,"vega":0.015294642857142857,"rho":0.00663315732161057,"breakevenPct":4.600991114149011},{"delta":0.55,"premium":0.9052712912087912,"strike":18.66929945054945,"iv":0.2909328296703297,"gamma":0.1851521291208791,"theta":-0.008512912087912088,"vega":0.015062843406593406,"rho":0.007291730806812419,"breakevenPct":4.06470357128252},{"delta":0.6,"premium":1.019024725274725,"strike":18.45467032967033,"iv":0.2931478021978022,"gamma":0.18090247252747255,"theta":-0.008547252747252748,"vega":0.014831043956043956,"rho":0.007950304292014264,"breakevenPct":3.52841602841603},{"delta":0.65,"premium":1.1327781593406594,"strike":18.240041208791208,"iv":0.2953627747252747,"gamma":0.17665281593406593,"theta":-0.008581593406593407,"vega":0.014599244505494505,"rho":0.008608877777216112,"breakevenPct":2.9921284855495385},{"delta":0.7,"premium":1.246531593406593,"strike":18.025412087912088,"iv":0.2975777472527472,"gamma":0.17240315934065936,"theta":-0.008615934065934066,"vega":0.014367445054945055,"rho":0.009267451262417957,"breakevenPct":2.455840942683049},{"delta":0.75,"premium":1.3602850274725273,"strike":17.810782967032967,"iv":0.29979271978021976,"gamma":0.16815350274725274,"theta":-0.008650274725274725,"vega":0.014135645604395605,"rho":0.009926024747619803,"breakevenPct":1.9195533998165581},{"delta":0.8,"premium":1.4740384615384614,"strike":17.596153846153847,"iv":0.3020076923076923,"gamma":0.16390384615384615,"theta":-0.008684615384615384,"vega":0.013903846153846154,"rho":0.010584598232821651,"breakevenPct":1.383265856950067},{"delta":0.85,"premium":2.2683079434167563,"strike":16.74918389553863,"iv":0.4033390642002175,"gamma":0.12728226332970624,"theta":-0.009240587595212187,"vega":0.012148204570184985,"rho":0.010732985322990806,"breakevenPct":1.1030932427186955},{"delta":0.9,"premium":3.6148803046789992,"strike":15.389009793253535,"iv":0.5851127312295974,"gamma":0.06438781284004351,"theta":-0.010219912948857454,"vega":0.00915582154515778,"rho":0.010467308092553721,"breakevenPct":1.0307820198433624}],"put":[{"delta":0.1,"premium":0.875,"strike":9.786175814479682,"iv":2.527619636692669,"gamma":0.01329770068970764,"theta":-0.04009194155000614,"vega":0.00925170465809793,"rho":-0.0021882639616263616,"breakevenPct":52.62532794003359},{"delta":0.15,"premium":0.6665552399599911,"strike":13.564195777555506,"iv":1.3584788151133107,"gamma":0.03235238182374227,"theta":-0.027719756732146123,"vega":0.012055321904673849,"rho":-0.002785215261533586,"breakevenPct":31.432001395026496},{"delta":0.2,"premium":0.9015904615092725,"strike":14.869947008384846,"iv":1.2762725950203673,"gamma":0.041533718521272314,"theta":-0.032061578843366634,"vega":0.014729246502564863,"rho":-0.0037225365330653586,"breakevenPct":25.73973127657855},{"delta":0.25,"premium":0.35603248259860787,"strike":17.562064965197216,"iv":0.4105844083526682,"gamma":0.14315361948955918,"theta":-0.011127308584686775,"vega":0.016567030162412993,"rho":-0.004102787927775708,"breakevenPct":8.527206365770283},{"delta":0.3,"premium":0.5010440835266821,"strike":17.852088167053363,"iv":0.41097883990719253,"gamma":0.145740626450116,"theta":-0.01125491879350348,"vega":0.016880255220417632,"rho":-0.004964853864795985,"breakevenPct":7.75627813117127},{"delta":0.35,"premium":0.6460556844547563,"strike":18.14211136890951,"iv":0.4113732714617169,"gamma":0.14832763341067284,"theta":-0.011382529002320186,"vega":0.017193480278422275,"rho":-0.005826919801816262,"breakevenPct":6.985349896572258},{"delta":0.4,"premium":0.7910672853828307,"strike":18.432134570765662,"iv":0.41176770301624127,"gamma":0.1509146403712297,"theta":-0.011510139211136892,"vega":0.017506705336426915,"rho":-0.0066889857388365385,"breakevenPct":6.214421661973245},{"delta":0.45,"premium":0.9360788863109049,"strike":18.72215777262181,"iv":0.41216213457076567,"gamma":0.15350164733178653,"theta":-0.011637749419953597,"vega":0.017819930394431555,"rho":-0.007551051675856816,"breakevenPct":5.443493427374232},{"delta":0.5,"premium":1.081090487238979,"strike":19.012180974477957,"iv":0.41255656612529,"gamma":0.1560886542923434,"theta":-0.011765359628770303,"vega":0.018133155452436194,"rho":-0.008413117612877094,"breakevenPct":4.672565192775219},{"delta":0.55,"premium":1.2261020881670535,"strike":19.302204176334108,"iv":0.41295099767981436,"gamma":0.15867566125290022,"theta":-0.011892969837587008,"vega":0.018446380510440834,"rho":-0.00927518354989737,"breakevenPct":3.9016369581762067},{"delta":0.6,"premium":1.3711136890951274,"strike":19.592227378190255,"iv":0.41334542923433876,"gamma":0.16126266821345708,"theta":-0.012020580046403714,"vega":0.018759605568445473,"rho":-0.010137249486917646,"breakevenPct":3.130708723577195},{"delta":0.65,"premium":1.5161252900232018,"strike":19.882250580046403,"iv":0.4137398607888631,"gamma":0.16384967517401391,"theta":-0.01214819025522042,"vega":0.019072830626450113,"rho":-0.010999315423937926,"breakevenPct":2.3597804889781813},{"delta":0.7,"premium":4.651643690349946,"strike":22.672322375397666,"iv":0.9771728525980912,"gamma":0.06698335100742311,"theta":-0.029044962884411454,"vega":0.018379427359490986,"rho":-0.014135533625112866,"breakevenPct":4.196285565934497},{"delta":0.75,"premium":5.818133616118771,"strike":23.997879109225877,"iv":1.020810180275716,"gamma":0.058393743372216325,"theta":-0.027083138918345705,"vega":0.01668271474019088,"rho":-0.01579280961537195,"breakevenPct":3.3506353370169766},{"delta":0.8,"premium":8.065151756425575,"strike":26.378941168106643,"iv":1.15513547799979,"gamma":0.04681826726791402,"theta":-0.026649512867770314,"vega":0.014807996123728701,"rho":-0.01829937061040085,"breakevenPct":2.638014823598785},{"delta":0.85,"premium":17.100517923111212,"strike":35.450517923111214,"iv":1.7487161333354753,"gamma":0.025309806101101822,"theta":-0.03333937197506921,"vega":0.012305467027811176,"rho":-0.02615410540961454,"breakevenPct":2.4455077086655894}]},"raw":{"call":[{"delta":0.1,"premium":0.2525284939043286,"strike":34.11406951210791,"iv":1.242647493603702,"gamma":0.028311192873398037,"theta":-0.017115154066539108,"vega":0.00860527410995598,"rho":0.0012571190044289877,"breakevenPct":82.70387031372803},{"delta":0.15,"premium":0.3713701606739682,"strike":28.62906950735531,"iv":1.0747948647297445,"gamma":0.04264964989197072,"theta":-0.021161766404963152,"vega":0.011850515161361132,"rho":0.001891687409243009,"breakevenPct":54.17564948447252},{"delta":0.2,"premium":0.875,"strike":33.84665189966636,"iv":1.871137753474621,"gamma":0.02854098520183631,"theta":-0.04833801760841271,"vega":0.014768024615233794,"rho":0.002250346737257417,"breakevenPct":84.59145082225606},{"delta":0.25,"premium":0.22275068681318685,"strike":19.957074175824175,"iv":0.2776429945054945,"gamma":0.21065006868131866,"theta":-0.008306868131868131,"vega":0.01645364010989011,"rho":0.0033402898956013376,"breakevenPct":7.282428828481463},{"delta":0.3,"premium":0.33650412087912085,"strike":19.742445054945055,"iv":0.27985796703296706,"gamma":0.20640041208791207,"theta":-0.00834120879120879,"vega":0.01622184065934066,"rho":0.003998863380803184,"breakevenPct":6.746141285614972},{"delta":0.35,"premium":0.4502575549450549,"strike":19.527815934065934,"iv":0.28207293956043955,"gamma":0.20215075549450548,"theta":-0.00837554945054945,"vega":0.01599004120879121,"rho":0.004657436866005031,"breakevenPct":6.209853742748482},{"delta":0.4,"premium":0.564010989010989,"strike":19.313186813186814,"iv":0.2842879120879121,"gamma":0.1979010989010989,"theta":-0.00840989010989011,"vega":0.01575824175824176,"rho":0.005316010351206877,"breakevenPct":5.673566199881991},{"delta":0.45,"premium":0.6777644230769231,"strike":19.098557692307693,"iv":0.2865028846153846,"gamma":0.1936514423076923,"theta":-0.00844423076923077,"vega":0.015526442307692309,"rho":0.005974583836408724,"breakevenPct":5.137278657015501},{"delta":0.5,"premium":0.7915178571428572,"strike":18.883928571428573,"iv":0.28871785714285714,"gamma":0.1894017857142857,"theta":-0.008478571428571429,"vega":0.015294642857142857,"rho":0.00663315732161057,"breakevenPct":4.600991114149011},{"delta":0.55,"premium":0.9052712912087912,"strike":18.66929945054945,"iv":0.2909328296703297,"gamma":0.1851521291208791,"theta":-0.008512912087912088,"vega":0.015062843406593406,"rho":0.007291730806812419,"breakevenPct":4.06470357128252},{"delta":0.6,"premium":1.019024725274725,"strike":18.45467032967033,"iv":0.2931478021978022,"gamma":0.18090247252747255,"theta":-0.008547252747252748,"vega":0.014831043956043956,"rho":0.007950304292014264,"breakevenPct":3.52841602841603},{"delta":0.65,"premium":1.1327781593406594,"strike":18.240041208791208,"iv":0.2953627747252747,"gamma":0.17665281593406593,"theta":-0.008581593406593407,"vega":0.014599244505494505,"rho":0.008608877777216112,"breakevenPct":2.9921284855495385},{"delta":0.7,"premium":1.246531593406593,"strike":18.025412087912088,"iv":0.2975777472527472,"gamma":0.17240315934065936,"theta":-0.008615934065934066,"vega":0.014367445054945055,"rho":0.009267451262417957,"breakevenPct":2.455840942683049},{"delta":0.75,"premium":1.3602850274725273,"strike":17.810782967032967,"iv":0.29979271978021976,"gamma":0.16815350274725274,"theta":-0.008650274725274725,"vega":0.014135645604395605,"rho":0.009926024747619803,"breakevenPct":1.9195533998165581},{"delta":0.8,"premium":1.4740384615384614,"strike":17.596153846153847,"iv":0.3020076923076923,"gamma":0.16390384615384615,"theta":-0.008684615384615384,"vega":0.013903846153846154,"rho":0.010584598232821651,"breakevenPct":1.383265856950067},{"delta":0.85,"premium":2.2683079434167563,"strike":16.74918389553863,"iv":0.4033390642002175,"gamma":0.12728226332970624,"theta":-0.009240587595212187,"vega":0.012148204570184985,"rho":0.010732985322990806,"breakevenPct":1.1030932427186955},{"delta":0.9,"premium":3.6148803046789992,"strike":15.389009793253535,"iv":0.5851127312295974,"gamma":0.06438781284004351,"theta":-0.010219912948857454,"vega":0.00915582154515778,"rho":0.010467308092553721,"breakevenPct":1.0307820198433624}],"put":[{"delta":0.1,"premium":0.875,"strike":9.786175814479682,"iv":2.527619636692669,"gamma":0.01329770068970764,"theta":-0.04009194155000614,"vega":0.00925170465809793,"rho":-0.0021882639616263616,"breakevenPct":52.62532794003359},{"delta":0.15,"premium":0.6665552399599911,"strike":13.564195777555506,"iv":1.3584788151133107,"gamma":0.03235238182374227,"theta":-0.027719756732146123,"vega":0.012055321904673849,"rho":-0.002785215261533586,"breakevenPct":31.432001395026496},{"delta":0.2,"premium":0.9015904615092725,"strike":14.869947008384846,"iv":1.2762725950203673,"gamma":0.041533718521272314,"theta":-0.032061578843366634,"vega":0.014729246502564863,"rho":-0.0037225365330653586,"breakevenPct":25.73973127657855},{"delta":0.25,"premium":0.35603248259860787,"strike":17.562064965197216,"iv":0.4105844083526682,"gamma":0.14315361948955918,"theta":-0.011127308584686775,"vega":0.016567030162412993,"rho":-0.004102787927775708,"breakevenPct":8.527206365770283},{"delta":0.3,"premium":0.5010440835266821,"strike":17.852088167053363,"iv":0.41097883990719253,"gamma":0.145740626450116,"theta":-0.01125491879350348,"vega":0.016880255220417632,"rho":-0.004964853864795985,"breakevenPct":7.75627813117127},{"delta":0.35,"premium":0.6460556844547563,"strike":18.14211136890951,"iv":0.4113732714617169,"gamma":0.14832763341067284,"theta":-0.011382529002320186,"vega":0.017193480278422275,"rho":-0.005826919801816262,"breakevenPct":6.985349896572258},{"delta":0.4,"premium":0.7910672853828307,"strike":18.432134570765662,"iv":0.41176770301624127,"gamma":0.1509146403712297,"theta":-0.011510139211136892,"vega":0.017506705336426915,"rho":-0.0066889857388365385,"breakevenPct":6.214421661973245},{"delta":0.45,"premium":0.9360788863109049,"strike":18.72215777262181,"iv":0.41216213457076567,"gamma":0.15350164733178653,"theta":-0.011637749419953597,"vega":0.017819930394431555,"rho":-0.007551051675856816,"breakevenPct":5.443493427374232},{"delta":0.5,"premium":1.081090487238979,"strike":19.012180974477957,"iv":0.41255656612529,"gamma":0.1560886542923434,"theta":-0.011765359628770303,"vega":0.018133155452436194,"rho":-0.008413117612877094,"breakevenPct":4.672565192775219},{"delta":0.55,"premium":1.2261020881670535,"strike":19.302204176334108,"iv":0.41295099767981436,"gamma":0.15867566125290022,"theta":-0.011892969837587008,"vega":0.018446380510440834,"rho":-0.00927518354989737,"breakevenPct":3.9016369581762067},{"delta":0.6,"premium":1.3711136890951274,"strike":19.592227378190255,"iv":0.41334542923433876,"gamma":0.16126266821345708,"theta":-0.012020580046403714,"vega":0.018759605568445473,"rho":-0.010137249486917646,"breakevenPct":3.130708723577195},{"delta":0.65,"premium":1.5161252900232018,"strike":19.882250580046403,"iv":0.4137398607888631,"gamma":0.16384967517401391,"theta":-0.01214819025522042,"vega":0.019072830626450113,"rho":-0.010999315423937926,"breakevenPct":2.3597804889781813},{"delta":0.7,"premium":4.651643690349946,"strike":22.672322375397666,"iv":0.9771728525980912,"gamma":0.06698335100742311,"theta":-0.029044962884411454,"vega":0.018379427359490986,"rho":-0.014135533625112866,"breakevenPct":4.196285565934497},{"delta":0.75,"premium":5.818133616118771,"strike":23.997879109225877,"iv":1.020810180275716,"gamma":0.058393743372216325,"theta":-0.027083138918345705,"vega":0.01668271474019088,"rho":-0.01579280961537195,"breakevenPct":3.3506353370169766},{"delta":0.8,"premium":8.065151756425575,"strike":26.378941168106643,"iv":1.15513547799979,"gamma":0.04681826726791402,"theta":-0.026649512867770314,"vega":0.014807996123728701,"rho":-0.01829937061040085,"breakevenPct":2.638014823598785},{"delta":0.85,"premium":17.100517923111212,"strike":35.450517923111214,"iv":1.7487161333354753,"gamma":0.025309806101101822,"theta":-0.03333937197506921,"vega":0.012305467027811176,"rho":-0.02615410540961454,"breakevenPct":2.4455077086655894}]}},"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"}}