{"symbol":"TAK","url":"https://intraalpha.com/companies/TAK","capturedAt":"2026-10-23T02:59:55.054Z","state":"ready","quote":{"symbol":"TAK","last_price":20.36,"prev_close":19.93,"regular_close":20.36,"change":0.43,"change_pct":2.1576,"regular_change":0.43,"regular_change_pct":2.1576,"extended_change":0,"extended_change_pct":0,"bid":20,"ask":20.41,"bid_size":100,"ask_size":300,"volume":3461999,"vwap":20.283471,"open":20.18,"high":20.39,"low":20.08,"close":20.36,"trade_count":18422,"last_trade_at":"2026-10-22T23:00:00.002689587Z","last_quote_at":"2026-10-22T23:56:10.840192521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:53.132655431-04:00","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":"TAK","fetched_at":"2026-10-23T02:59:54.603684+00:00","name":"Takeda Pharmaceutical Co Ltd ADR","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Takeda Pharmaceutical Company Limited is engaged in the research, development, manufacture and marketing of pharmaceuticals, over-the-counter drugs and quasi-drug consumer products, and other health care products. The company is headquartered in Tokyo, Japan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":63667827000,"ebitda":1249335968000,"pe_ratio":null,"peg_ratio":0.423,"book_value":15.11,"dividend_per_share":200,"dividend_yield":0.0307,"eps":-0.34,"revenue_ttm":4618934813000,"gross_profit_ttm":2977719910000,"profit_margin":-0.0354,"operating_margin_ttm":0.165,"return_on_assets_ttm":0.0269,"return_on_equity_ttm":-0.0226,"quarterly_earnings_growth":-0.098,"quarterly_revenue_growth":0.102,"analyst_target_price":22.74,"analyst_number":0,"beta":0.1,"fifty_two_week_high":20.39,"fifty_two_week_low":12.5,"fifty_day_ma":18.48,"two_hundred_day_ma":17.4,"shares_outstanding":3193503000,"forward_pe":11.47,"price_to_sales":0.0138,"price_to_book":1.251,"ev_to_revenue":3.018,"ev_to_ebitda":23.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:54.603684+00:00"},"optionObservedAt":"2026-10-22T19:55:10.482Z","bars":[{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-16T08:00:00Z","v":176,"vw":19.76},{"c":19.55,"h":19.75,"l":19.55,"n":13,"o":19.75,"t":"2026-10-16T13:25:00Z","v":2450,"vw":19.585532},{"c":19.67,"h":19.7,"l":19.61,"n":366,"o":19.67,"t":"2026-10-16T13:30:00Z","v":106886,"vw":19.662986},{"c":19.68,"h":19.696,"l":19.62,"n":292,"o":19.67,"t":"2026-10-16T13:35:00Z","v":42586,"vw":19.660788},{"c":19.635,"h":19.685,"l":19.635,"n":221,"o":19.685,"t":"2026-10-16T13:40:00Z","v":33482,"vw":19.665144},{"c":19.61,"h":19.625,"l":19.59,"n":214,"o":19.625,"t":"2026-10-16T13:45:00Z","v":25240,"vw":19.601301},{"c":19.6303,"h":19.64,"l":19.6,"n":155,"o":19.615,"t":"2026-10-16T13:50:00Z","v":14963,"vw":19.619209},{"c":19.64,"h":19.645,"l":19.62,"n":180,"o":19.6307,"t":"2026-10-16T13:55:00Z","v":27629,"vw":19.6366},{"c":19.645,"h":19.65,"l":19.62,"n":173,"o":19.63,"t":"2026-10-16T14:00:00Z","v":20864,"vw":19.635836},{"c":19.635,"h":19.655,"l":19.63,"n":176,"o":19.65,"t":"2026-10-16T14:05:00Z","v":28324,"vw":19.643788},{"c":19.635,"h":19.65,"l":19.63,"n":192,"o":19.645,"t":"2026-10-16T14:10:00Z","v":31016,"vw":19.640232},{"c":19.605,"h":19.635,"l":19.605,"n":207,"o":19.635,"t":"2026-10-16T14:15:00Z","v":24770,"vw":19.616488},{"c":19.63,"h":19.64,"l":19.605,"n":133,"o":19.605,"t":"2026-10-16T14:20:00Z","v":13267,"vw":19.625308},{"c":19.6151,"h":19.635,"l":19.61,"n":180,"o":19.635,"t":"2026-10-16T14:25:00Z","v":40425,"vw":19.622816},{"c":19.5975,"h":19.625,"l":19.595,"n":155,"o":19.62,"t":"2026-10-16T14:30:00Z","v":12665,"vw":19.61083},{"c":19.575,"h":19.6,"l":19.5606,"n":249,"o":19.597,"t":"2026-10-16T14:35:00Z","v":52578,"vw":19.582646},{"c":19.575,"h":19.595,"l":19.575,"n":148,"o":19.58,"t":"2026-10-16T14:40:00Z","v":34007,"vw":19.584049},{"c":19.575,"h":19.58,"l":19.5606,"n":148,"o":19.58,"t":"2026-10-16T14:45:00Z","v":28218,"vw":19.573201},{"c":19.62,"h":19.62,"l":19.575,"n":220,"o":19.575,"t":"2026-10-16T14:50:00Z","v":41554,"vw":19.594849},{"c":19.615,"h":19.6151,"l":19.6,"n":165,"o":19.615,"t":"2026-10-16T14:55:00Z","v":41504,"vw":19.611241},{"c":19.665,"h":19.665,"l":19.615,"n":282,"o":19.615,"t":"2026-10-16T15:00:00Z","v":93653,"vw":19.63638},{"c":19.6799,"h":19.6799,"l":19.655,"n":207,"o":19.665,"t":"2026-10-16T15:05:00Z","v":70067,"vw":19.666403},{"c":19.685,"h":19.705,"l":19.675,"n":311,"o":19.68,"t":"2026-10-16T15:10:00Z","v":113599,"vw":19.692652},{"c":19.675,"h":19.69,"l":19.675,"n":159,"o":19.685,"t":"2026-10-16T15:15:00Z","v":39175,"vw":19.683053},{"c":19.665,"h":19.685,"l":19.665,"n":126,"o":19.675,"t":"2026-10-16T15:20:00Z","v":15578,"vw":19.678387},{"c":19.645,"h":19.665,"l":19.64,"n":102,"o":19.665,"t":"2026-10-16T15:25:00Z","v":8295,"vw":19.648873},{"c":19.65,"h":19.6501,"l":19.64,"n":152,"o":19.645,"t":"2026-10-16T15:30:00Z","v":34009,"vw":19.645551},{"c":19.6501,"h":19.66,"l":19.64,"n":202,"o":19.65,"t":"2026-10-16T15:35:00Z","v":56171,"vw":19.650522},{"c":19.6401,"h":19.6493,"l":19.63,"n":99,"o":19.645,"t":"2026-10-16T15:40:00Z","v":13702,"vw":19.641269},{"c":19.64,"h":19.65,"l":19.64,"n":117,"o":19.64,"t":"2026-10-16T15:45:00Z","v":15885,"vw":19.642969},{"c":19.635,"h":19.65,"l":19.635,"n":122,"o":19.64,"t":"2026-10-16T15:50:00Z","v":17909,"vw":19.639623},{"c":19.625,"h":19.635,"l":19.6201,"n":129,"o":19.635,"t":"2026-10-16T15:55:00Z","v":11155,"vw":19.631939},{"c":19.63,"h":19.635,"l":19.62,"n":199,"o":19.622,"t":"2026-10-16T16:00:00Z","v":25458,"vw":19.628499},{"c":19.63,"h":19.6399,"l":19.63,"n":95,"o":19.63,"t":"2026-10-16T16:05:00Z","v":8514,"vw":19.633894},{"c":19.615,"h":19.64,"l":19.605,"n":164,"o":19.64,"t":"2026-10-16T16:10:00Z","v":22535,"vw":19.617652},{"c":19.625,"h":19.6299,"l":19.61,"n":174,"o":19.612,"t":"2026-10-16T16:15:00Z","v":40338,"vw":19.620712},{"c":19.635,"h":19.64,"l":19.625,"n":125,"o":19.63,"t":"2026-10-16T16:20:00Z","v":25802,"vw":19.632158},{"c":19.635,"h":19.64,"l":19.63,"n":134,"o":19.64,"t":"2026-10-16T16:25:00Z","v":20738,"vw":19.633857},{"c":19.645,"h":19.65,"l":19.63,"n":110,"o":19.635,"t":"2026-10-16T16:30:00Z","v":12809,"vw":19.640305},{"c":19.625,"h":19.65,"l":19.625,"n":120,"o":19.645,"t":"2026-10-16T16:35:00Z","v":10120,"vw":19.638671},{"c":19.625,"h":19.63,"l":19.62,"n":56,"o":19.63,"t":"2026-10-16T16:40:00Z","v":5327,"vw":19.623534},{"c":19.625,"h":19.625,"l":19.62,"n":57,"o":19.625,"t":"2026-10-16T16:45:00Z","v":3526,"vw":19.624639},{"c":19.63,"h":19.63,"l":19.615,"n":99,"o":19.62,"t":"2026-10-16T16:50:00Z","v":18963,"vw":19.621877},{"c":19.64,"h":19.64,"l":19.62,"n":122,"o":19.625,"t":"2026-10-16T16:55:00Z","v":31441,"vw":19.62922},{"c":19.635,"h":19.6351,"l":19.63,"n":52,"o":19.635,"t":"2026-10-16T17:00:00Z","v":7277,"vw":19.634855},{"c":19.635,"h":19.64,"l":19.625,"n":128,"o":19.635,"t":"2026-10-16T17:05:00Z","v":22119,"vw":19.631108},{"c":19.605,"h":19.63,"l":19.605,"n":141,"o":19.63,"t":"2026-10-16T17:10:00Z","v":35712,"vw":19.614403},{"c":19.605,"h":19.615,"l":19.605,"n":86,"o":19.61,"t":"2026-10-16T17:15:00Z","v":25547,"vw":19.609623},{"c":19.6126,"h":19.615,"l":19.605,"n":100,"o":19.605,"t":"2026-10-16T17:20:00Z","v":17029,"vw":19.609742},{"c":19.62,"h":19.63,"l":19.6101,"n":281,"o":19.62,"t":"2026-10-16T17:25:00Z","v":54788,"vw":19.621813},{"c":19.635,"h":19.635,"l":19.625,"n":94,"o":19.625,"t":"2026-10-16T17:30:00Z","v":13776,"vw":19.62738},{"c":19.625,"h":19.635,"l":19.62,"n":97,"o":19.635,"t":"2026-10-16T17:35:00Z","v":5456,"vw":19.628244},{"c":19.635,"h":19.64,"l":19.615,"n":252,"o":19.62,"t":"2026-10-16T17:40:00Z","v":75005,"vw":19.627371},{"c":19.6401,"h":19.65,"l":19.6301,"n":108,"o":19.635,"t":"2026-10-16T17:45:00Z","v":17909,"vw":19.637642},{"c":19.6401,"h":19.645,"l":19.63,"n":156,"o":19.645,"t":"2026-10-16T17:50:00Z","v":46528,"vw":19.640932},{"c":19.63,"h":19.64,"l":19.63,"n":91,"o":19.64,"t":"2026-10-16T17:55:00Z","v":4402,"vw":19.635467},{"c":19.625,"h":19.63,"l":19.62,"n":128,"o":19.63,"t":"2026-10-16T18:00:00Z","v":21324,"vw":19.626949},{"c":19.625,"h":19.63,"l":19.625,"n":97,"o":19.625,"t":"2026-10-16T18:05:00Z","v":4172,"vw":19.627845},{"c":19.625,"h":19.625,"l":19.615,"n":117,"o":19.62,"t":"2026-10-16T18:10:00Z","v":18625,"vw":19.620236},{"c":19.62,"h":19.6299,"l":19.62,"n":187,"o":19.625,"t":"2026-10-16T18:15:00Z","v":27818,"vw":19.622239},{"c":19.63,"h":19.63,"l":19.615,"n":154,"o":19.62,"t":"2026-10-16T18:20:00Z","v":25491,"vw":19.621441},{"c":19.635,"h":19.635,"l":19.625,"n":198,"o":19.63,"t":"2026-10-16T18:25:00Z","v":30476,"vw":19.631523},{"c":19.635,"h":19.64,"l":19.625,"n":210,"o":19.63,"t":"2026-10-16T18:30:00Z","v":43546,"vw":19.632958},{"c":19.6401,"h":19.65,"l":19.635,"n":147,"o":19.64,"t":"2026-10-16T18:35:00Z","v":22627,"vw":19.640255},{"c":19.645,"h":19.6499,"l":19.64,"n":112,"o":19.64,"t":"2026-10-16T18:40:00Z","v":11527,"vw":19.647826},{"c":19.635,"h":19.65,"l":19.635,"n":128,"o":19.645,"t":"2026-10-16T18:45:00Z","v":5850,"vw":19.642244},{"c":19.645,"h":19.645,"l":19.635,"n":145,"o":19.635,"t":"2026-10-16T18:50:00Z","v":18579,"vw":19.641001},{"c":19.645,"h":19.65,"l":19.64,"n":197,"o":19.645,"t":"2026-10-16T18:55:00Z","v":12197,"vw":19.645608},{"c":19.645,"h":19.655,"l":19.645,"n":200,"o":19.645,"t":"2026-10-16T19:00:00Z","v":26676,"vw":19.65094},{"c":19.665,"h":19.67,"l":19.6499,"n":201,"o":19.6499,"t":"2026-10-16T19:05:00Z","v":36084,"vw":19.659596},{"c":19.675,"h":19.675,"l":19.665,"n":212,"o":19.665,"t":"2026-10-16T19:10:00Z","v":23745,"vw":19.670592},{"c":19.665,"h":19.6758,"l":19.66,"n":163,"o":19.6739,"t":"2026-10-16T19:15:00Z","v":20968,"vw":19.671141},{"c":19.675,"h":19.675,"l":19.65,"n":207,"o":19.665,"t":"2026-10-16T19:20:00Z","v":28693,"vw":19.667477},{"c":19.665,"h":19.68,"l":19.66,"n":114,"o":19.67,"t":"2026-10-16T19:25:00Z","v":12133,"vw":19.666019},{"c":19.685,"h":19.685,"l":19.67,"n":254,"o":19.67,"t":"2026-10-16T19:30:00Z","v":38432,"vw":19.677883},{"c":19.685,"h":19.6898,"l":19.675,"n":188,"o":19.685,"t":"2026-10-16T19:35:00Z","v":19564,"vw":19.681351},{"c":19.695,"h":19.7,"l":19.68,"n":409,"o":19.685,"t":"2026-10-16T19:40:00Z","v":78769,"vw":19.689528},{"c":19.675,"h":19.705,"l":19.67,"n":285,"o":19.695,"t":"2026-10-16T19:45:00Z","v":41480,"vw":19.691132},{"c":19.695,"h":19.695,"l":19.66,"n":382,"o":19.67,"t":"2026-10-16T19:50:00Z","v":78440,"vw":19.678222},{"c":19.695,"h":19.705,"l":19.685,"n":1013,"o":19.695,"t":"2026-10-16T19:55:00Z","v":232986,"vw":19.6954},{"c":19.67,"h":19.67,"l":19.67,"n":5,"o":19.67,"t":"2026-10-16T20:00:00Z","v":167951,"vw":19.67},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-19T08:00:00Z","v":101,"vw":19.76},{"c":19.51,"h":19.56,"l":19.51,"n":18,"o":19.56,"t":"2026-10-19T12:25:00Z","v":1007,"vw":19.551667},{"c":19.55,"h":19.55,"l":19.54,"n":5,"o":19.54,"t":"2026-10-19T13:25:00Z","v":600,"vw":19.545},{"c":19.725,"h":19.73,"l":19.55,"n":310,"o":19.55,"t":"2026-10-19T13:30:00Z","v":124743,"vw":19.596134},{"c":19.775,"h":19.8,"l":19.72,"n":268,"o":19.72,"t":"2026-10-19T13:35:00Z","v":29013,"vw":19.763805},{"c":19.71,"h":19.77,"l":19.69,"n":220,"o":19.77,"t":"2026-10-19T13:40:00Z","v":18751,"vw":19.737641},{"c":19.72,"h":19.73,"l":19.695,"n":173,"o":19.72,"t":"2026-10-19T13:45:00Z","v":15613,"vw":19.722544},{"c":19.755,"h":19.76,"l":19.71,"n":169,"o":19.72,"t":"2026-10-19T13:50:00Z","v":15746,"vw":19.738895},{"c":19.7688,"h":19.775,"l":19.755,"n":179,"o":19.76,"t":"2026-10-19T13:55:00Z","v":20796,"vw":19.762574},{"c":19.75,"h":19.765,"l":19.735,"n":174,"o":19.765,"t":"2026-10-19T14:00:00Z","v":17365,"vw":19.747513},{"c":19.775,"h":19.7799,"l":19.755,"n":169,"o":19.76,"t":"2026-10-19T14:05:00Z","v":18713,"vw":19.762533},{"c":19.755,"h":19.785,"l":19.755,"n":143,"o":19.77,"t":"2026-10-19T14:10:00Z","v":15499,"vw":19.769418},{"c":19.7417,"h":19.76,"l":19.74,"n":139,"o":19.755,"t":"2026-10-19T14:15:00Z","v":10221,"vw":19.749259},{"c":19.74,"h":19.75,"l":19.73,"n":139,"o":19.74,"t":"2026-10-19T14:20:00Z","v":10623,"vw":19.737685},{"c":19.74,"h":19.747,"l":19.735,"n":108,"o":19.7429,"t":"2026-10-19T14:25:00Z","v":13292,"vw":19.742134},{"c":19.73,"h":19.745,"l":19.73,"n":155,"o":19.745,"t":"2026-10-19T14:30:00Z","v":13046,"vw":19.73787},{"c":19.715,"h":19.735,"l":19.715,"n":151,"o":19.725,"t":"2026-10-19T14:35:00Z","v":21510,"vw":19.726219},{"c":19.675,"h":19.71,"l":19.6607,"n":214,"o":19.71,"t":"2026-10-19T14:40:00Z","v":29598,"vw":19.685425},{"c":19.65,"h":19.67,"l":19.6389,"n":176,"o":19.67,"t":"2026-10-19T14:45:00Z","v":24283,"vw":19.646035},{"c":19.6592,"h":19.6699,"l":19.645,"n":224,"o":19.65,"t":"2026-10-19T14:50:00Z","v":48200,"vw":19.659583},{"c":19.655,"h":19.665,"l":19.654,"n":124,"o":19.66,"t":"2026-10-19T14:55:00Z","v":19703,"vw":19.658651},{"c":19.65,"h":19.655,"l":19.65,"n":152,"o":19.655,"t":"2026-10-19T15:00:00Z","v":22252,"vw":19.653668},{"c":19.64,"h":19.655,"l":19.635,"n":146,"o":19.655,"t":"2026-10-19T15:05:00Z","v":32810,"vw":19.645059},{"c":19.635,"h":19.6399,"l":19.625,"n":125,"o":19.63,"t":"2026-10-19T15:10:00Z","v":24796,"vw":19.632977},{"c":19.665,"h":19.67,"l":19.63,"n":259,"o":19.635,"t":"2026-10-19T15:15:00Z","v":60664,"vw":19.660453},{"c":19.655,"h":19.67,"l":19.655,"n":196,"o":19.665,"t":"2026-10-19T15:20:00Z","v":40010,"vw":19.659756},{"c":19.655,"h":19.665,"l":19.655,"n":185,"o":19.655,"t":"2026-10-19T15:25:00Z","v":28349,"vw":19.65976},{"c":19.625,"h":19.655,"l":19.62,"n":147,"o":19.655,"t":"2026-10-19T15:30:00Z","v":33429,"vw":19.637903},{"c":19.62,"h":19.6351,"l":19.62,"n":129,"o":19.625,"t":"2026-10-19T15:35:00Z","v":24363,"vw":19.627429},{"c":19.62,"h":19.625,"l":19.611,"n":150,"o":19.625,"t":"2026-10-19T15:40:00Z","v":14346,"vw":19.620973},{"c":19.615,"h":19.6299,"l":19.615,"n":197,"o":19.62,"t":"2026-10-19T15:45:00Z","v":35186,"vw":19.618668},{"c":19.615,"h":19.62,"l":19.61,"n":217,"o":19.615,"t":"2026-10-19T15:50:00Z","v":32898,"vw":19.615152},{"c":19.615,"h":19.62,"l":19.6101,"n":116,"o":19.615,"t":"2026-10-19T15:55:00Z","v":9610,"vw":19.614223},{"c":19.61,"h":19.6151,"l":19.605,"n":162,"o":19.615,"t":"2026-10-19T16:00:00Z","v":32928,"vw":19.609571},{"c":19.605,"h":19.61,"l":19.6,"n":138,"o":19.61,"t":"2026-10-19T16:05:00Z","v":24314,"vw":19.603554},{"c":19.6299,"h":19.6299,"l":19.6098,"n":149,"o":19.6099,"t":"2026-10-19T16:10:00Z","v":25373,"vw":19.618651},{"c":19.645,"h":19.65,"l":19.625,"n":151,"o":19.625,"t":"2026-10-19T16:15:00Z","v":38533,"vw":19.639345},{"c":19.664,"h":19.67,"l":19.645,"n":138,"o":19.645,"t":"2026-10-19T16:20:00Z","v":13567,"vw":19.655531},{"c":19.6788,"h":19.69,"l":19.6607,"n":338,"o":19.665,"t":"2026-10-19T16:25:00Z","v":77920,"vw":19.675162},{"c":19.67,"h":19.68,"l":19.67,"n":99,"o":19.675,"t":"2026-10-19T16:30:00Z","v":10935,"vw":19.675334},{"c":19.685,"h":19.69,"l":19.675,"n":186,"o":19.675,"t":"2026-10-19T16:35:00Z","v":24600,"vw":19.68588},{"c":19.665,"h":19.6851,"l":19.665,"n":190,"o":19.685,"t":"2026-10-19T16:40:00Z","v":40325,"vw":19.673647},{"c":19.67,"h":19.676,"l":19.665,"n":162,"o":19.67,"t":"2026-10-19T16:45:00Z","v":20932,"vw":19.67113},{"c":19.675,"h":19.68,"l":19.6641,"n":177,"o":19.67,"t":"2026-10-19T16:50:00Z","v":9036,"vw":19.672218},{"c":19.6801,"h":19.695,"l":19.68,"n":198,"o":19.68,"t":"2026-10-19T16:55:00Z","v":12394,"vw":19.684618},{"c":19.68,"h":19.685,"l":19.68,"n":103,"o":19.685,"t":"2026-10-19T17:00:00Z","v":5811,"vw":19.682082},{"c":19.685,"h":19.69,"l":19.675,"n":97,"o":19.68,"t":"2026-10-19T17:05:00Z","v":6617,"vw":19.682356},{"c":19.69,"h":19.69,"l":19.6801,"n":95,"o":19.685,"t":"2026-10-19T17:10:00Z","v":12958,"vw":19.683561},{"c":19.685,"h":19.686,"l":19.675,"n":226,"o":19.685,"t":"2026-10-19T17:15:00Z","v":44426,"vw":19.681796},{"c":19.7,"h":19.7,"l":19.68,"n":127,"o":19.685,"t":"2026-10-19T17:20:00Z","v":15568,"vw":19.687417},{"c":19.705,"h":19.71,"l":19.69,"n":113,"o":19.695,"t":"2026-10-19T17:25:00Z","v":7462,"vw":19.701713},{"c":19.705,"h":19.71,"l":19.7001,"n":137,"o":19.705,"t":"2026-10-19T17:30:00Z","v":7711,"vw":19.703646},{"c":19.705,"h":19.705,"l":19.69,"n":135,"o":19.7,"t":"2026-10-19T17:35:00Z","v":16568,"vw":19.697983},{"c":19.715,"h":19.715,"l":19.7,"n":181,"o":19.705,"t":"2026-10-19T17:40:00Z","v":24569,"vw":19.706312},{"c":19.715,"h":19.715,"l":19.71,"n":114,"o":19.715,"t":"2026-10-19T17:45:00Z","v":8997,"vw":19.711741},{"c":19.715,"h":19.7161,"l":19.715,"n":99,"o":19.715,"t":"2026-10-19T17:50:00Z","v":2875,"vw":19.715151},{"c":19.7,"h":19.725,"l":19.7,"n":309,"o":19.7101,"t":"2026-10-19T17:55:00Z","v":57940,"vw":19.711912},{"c":19.67,"h":19.705,"l":19.67,"n":312,"o":19.7001,"t":"2026-10-19T18:00:00Z","v":69407,"vw":19.683687},{"c":19.685,"h":19.689,"l":19.67,"n":169,"o":19.675,"t":"2026-10-19T18:05:00Z","v":38187,"vw":19.681556},{"c":19.67,"h":19.69,"l":19.67,"n":177,"o":19.685,"t":"2026-10-19T18:10:00Z","v":12210,"vw":19.681825},{"c":19.675,"h":19.68,"l":19.675,"n":161,"o":19.675,"t":"2026-10-19T18:15:00Z","v":12292,"vw":19.675094},{"c":19.685,"h":19.685,"l":19.67,"n":261,"o":19.68,"t":"2026-10-19T18:20:00Z","v":49172,"vw":19.676841},{"c":19.68,"h":19.69,"l":19.68,"n":145,"o":19.69,"t":"2026-10-19T18:25:00Z","v":8036,"vw":19.683404},{"c":19.68,"h":19.685,"l":19.68,"n":236,"o":19.68,"t":"2026-10-19T18:30:00Z","v":31137,"vw":19.681157},{"c":19.68,"h":19.69,"l":19.68,"n":178,"o":19.68,"t":"2026-10-19T18:35:00Z","v":18260,"vw":19.681826},{"c":19.68,"h":19.6851,"l":19.68,"n":221,"o":19.68,"t":"2026-10-19T18:40:00Z","v":21095,"vw":19.681026},{"c":19.685,"h":19.7,"l":19.68,"n":467,"o":19.68,"t":"2026-10-19T18:45:00Z","v":119802,"vw":19.689434},{"c":19.675,"h":19.69,"l":19.675,"n":184,"o":19.69,"t":"2026-10-19T18:50:00Z","v":11290,"vw":19.680508},{"c":19.675,"h":19.675,"l":19.66,"n":276,"o":19.67,"t":"2026-10-19T18:55:00Z","v":43190,"vw":19.669471},{"c":19.6651,"h":19.675,"l":19.66,"n":182,"o":19.675,"t":"2026-10-19T19:00:00Z","v":12606,"vw":19.668263},{"c":19.665,"h":19.668,"l":19.655,"n":216,"o":19.66,"t":"2026-10-19T19:05:00Z","v":36300,"vw":19.660265},{"c":19.665,"h":19.67,"l":19.66,"n":159,"o":19.665,"t":"2026-10-19T19:10:00Z","v":10730,"vw":19.665532},{"c":19.665,"h":19.67,"l":19.66,"n":267,"o":19.665,"t":"2026-10-19T19:15:00Z","v":29673,"vw":19.664072},{"c":19.625,"h":19.665,"l":19.625,"n":367,"o":19.66,"t":"2026-10-19T19:20:00Z","v":53689,"vw":19.648779},{"c":19.625,"h":19.63,"l":19.62,"n":301,"o":19.62,"t":"2026-10-19T19:25:00Z","v":60602,"vw":19.627922},{"c":19.635,"h":19.64,"l":19.625,"n":303,"o":19.63,"t":"2026-10-19T19:30:00Z","v":53810,"vw":19.629686},{"c":19.625,"h":19.635,"l":19.62,"n":256,"o":19.635,"t":"2026-10-19T19:35:00Z","v":41862,"vw":19.628399},{"c":19.625,"h":19.63,"l":19.61,"n":507,"o":19.625,"t":"2026-10-19T19:40:00Z","v":72516,"vw":19.619792},{"c":19.6299,"h":19.63,"l":19.615,"n":325,"o":19.62,"t":"2026-10-19T19:45:00Z","v":73205,"vw":19.620365},{"c":19.6301,"h":19.64,"l":19.625,"n":454,"o":19.625,"t":"2026-10-19T19:50:00Z","v":58591,"vw":19.631307},{"c":19.63,"h":19.635,"l":19.58,"n":1519,"o":19.635,"t":"2026-10-19T19:55:00Z","v":361841,"vw":19.60434},{"c":19.64,"h":19.64,"l":19.61,"n":12,"o":19.62,"t":"2026-10-19T20:00:00Z","v":144536,"vw":19.610143},{"c":19.6718,"h":19.6718,"l":19.6718,"n":1,"o":19.6718,"t":"2026-10-19T21:45:00Z","v":166,"vw":19.6718},{"c":19.88,"h":19.89,"l":19.78,"n":10,"o":19.86,"t":"2026-10-20T08:00:00Z","v":1350,"vw":19.820909},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-20T10:30:00Z","v":100,"vw":19.81},{"c":19.8403,"h":19.8403,"l":19.8403,"n":1,"o":19.8403,"t":"2026-10-20T11:10:00Z","v":307,"vw":19.8403},{"c":19.85,"h":19.85,"l":19.85,"n":14,"o":19.85,"t":"2026-10-20T11:20:00Z","v":431,"vw":19.85},{"c":19.89,"h":19.89,"l":19.85,"n":5,"o":19.85,"t":"2026-10-20T11:25:00Z","v":482,"vw":19.881614},{"c":19.85,"h":19.9,"l":19.85,"n":3,"o":19.89,"t":"2026-10-20T12:10:00Z","v":382,"vw":19.877356},{"c":19.86,"h":19.86,"l":19.85,"n":3,"o":19.85,"t":"2026-10-20T13:00:00Z","v":900,"vw":19.854444},{"c":19.9,"h":19.9,"l":19.89,"n":27,"o":19.89,"t":"2026-10-20T13:25:00Z","v":1115,"vw":19.89142},{"c":20.07,"h":20.08,"l":19.84,"n":746,"o":19.9,"t":"2026-10-20T13:30:00Z","v":215370,"vw":19.971921},{"c":20.04,"h":20.11,"l":20.01,"n":550,"o":20.07,"t":"2026-10-20T13:35:00Z","v":64110,"vw":20.042076},{"c":20.12,"h":20.13,"l":20.04,"n":565,"o":20.04,"t":"2026-10-20T13:40:00Z","v":57897,"vw":20.09296},{"c":20.065,"h":20.13,"l":20.05,"n":307,"o":20.13,"t":"2026-10-20T13:45:00Z","v":32834,"vw":20.093088},{"c":20.02,"h":20.1,"l":20.02,"n":595,"o":20.07,"t":"2026-10-20T13:50:00Z","v":79253,"vw":20.046671},{"c":20.005,"h":20.04,"l":20,"n":347,"o":20.015,"t":"2026-10-20T13:55:00Z","v":55651,"vw":20.010395},{"c":20.03,"h":20.03,"l":19.985,"n":180,"o":20.005,"t":"2026-10-20T14:00:00Z","v":19634,"vw":20.004414},{"c":19.94,"h":20.025,"l":19.94,"n":262,"o":20.025,"t":"2026-10-20T14:05:00Z","v":25421,"vw":19.972191},{"c":19.99,"h":19.99,"l":19.945,"n":160,"o":19.95,"t":"2026-10-20T14:10:00Z","v":37590,"vw":19.970299},{"c":20.005,"h":20.01,"l":19.98,"n":167,"o":19.985,"t":"2026-10-20T14:15:00Z","v":27888,"vw":19.988237},{"c":20.04,"h":20.0407,"l":20.0112,"n":177,"o":20.015,"t":"2026-10-20T14:20:00Z","v":26284,"vw":20.02241},{"c":19.975,"h":20.022,"l":19.975,"n":231,"o":20.02,"t":"2026-10-20T14:25:00Z","v":23480,"vw":19.992072},{"c":19.99,"h":19.995,"l":19.95,"n":353,"o":19.975,"t":"2026-10-20T14:30:00Z","v":41058,"vw":19.973144},{"c":19.98,"h":20.01,"l":19.97,"n":242,"o":19.9901,"t":"2026-10-20T14:35:00Z","v":57177,"vw":19.992595},{"c":19.995,"h":20.015,"l":19.97,"n":432,"o":19.97,"t":"2026-10-20T14:40:00Z","v":116145,"vw":20.001861},{"c":20.02,"h":20.03,"l":19.98,"n":294,"o":19.995,"t":"2026-10-20T14:45:00Z","v":51740,"vw":20.006914},{"c":19.995,"h":20.0193,"l":19.995,"n":258,"o":20.015,"t":"2026-10-20T14:50:00Z","v":38484,"vw":20.007947},{"c":20.01,"h":20.02,"l":19.985,"n":276,"o":20,"t":"2026-10-20T14:55:00Z","v":73419,"vw":20.007011},{"c":20.015,"h":20.02,"l":20.005,"n":163,"o":20.01,"t":"2026-10-20T15:00:00Z","v":26236,"vw":20.013086},{"c":20.025,"h":20.03,"l":20.005,"n":294,"o":20.02,"t":"2026-10-20T15:05:00Z","v":64862,"vw":20.01734},{"c":20.0174,"h":20.035,"l":20.01,"n":257,"o":20.025,"t":"2026-10-20T15:10:00Z","v":41702,"vw":20.025927},{"c":20.045,"h":20.045,"l":20.015,"n":237,"o":20.015,"t":"2026-10-20T15:15:00Z","v":66590,"vw":20.030651},{"c":20.035,"h":20.05,"l":20.03,"n":143,"o":20.0474,"t":"2026-10-20T15:20:00Z","v":17190,"vw":20.042399},{"c":20.025,"h":20.035,"l":20.02,"n":115,"o":20.035,"t":"2026-10-20T15:25:00Z","v":6629,"vw":20.026023},{"c":20.055,"h":20.055,"l":20.025,"n":257,"o":20.025,"t":"2026-10-20T15:30:00Z","v":59449,"vw":20.032996},{"c":20.075,"h":20.075,"l":20.05,"n":182,"o":20.055,"t":"2026-10-20T15:35:00Z","v":30708,"vw":20.065274},{"c":20.055,"h":20.08,"l":20.055,"n":184,"o":20.07,"t":"2026-10-20T15:40:00Z","v":24328,"vw":20.06901},{"c":20.055,"h":20.055,"l":20.05,"n":111,"o":20.055,"t":"2026-10-20T15:45:00Z","v":7190,"vw":20.050935},{"c":20.0503,"h":20.06,"l":20.0401,"n":121,"o":20.0599,"t":"2026-10-20T15:50:00Z","v":20161,"vw":20.05139},{"c":20.045,"h":20.05,"l":20.035,"n":156,"o":20.05,"t":"2026-10-20T15:55:00Z","v":22027,"vw":20.041566},{"c":20.035,"h":20.045,"l":20.0201,"n":184,"o":20.045,"t":"2026-10-20T16:00:00Z","v":48655,"vw":20.031038},{"c":20.042,"h":20.045,"l":20.035,"n":109,"o":20.035,"t":"2026-10-20T16:05:00Z","v":12747,"vw":20.041492},{"c":20.045,"h":20.0466,"l":20.04,"n":94,"o":20.045,"t":"2026-10-20T16:10:00Z","v":8402,"vw":20.044828},{"c":20.0497,"h":20.06,"l":20.04,"n":182,"o":20.045,"t":"2026-10-20T16:15:00Z","v":34297,"vw":20.050443},{"c":20.0609,"h":20.0609,"l":20.045,"n":130,"o":20.0474,"t":"2026-10-20T16:20:00Z","v":10147,"vw":20.053992},{"c":20.055,"h":20.0674,"l":20.055,"n":116,"o":20.065,"t":"2026-10-20T16:25:00Z","v":8237,"vw":20.061011},{"c":20.055,"h":20.065,"l":20.055,"n":244,"o":20.055,"t":"2026-10-20T16:30:00Z","v":48988,"vw":20.060566},{"c":20.0588,"h":20.06,"l":20.05,"n":96,"o":20.05,"t":"2026-10-20T16:35:00Z","v":9656,"vw":20.059374},{"c":20.065,"h":20.07,"l":20.055,"n":140,"o":20.06,"t":"2026-10-20T16:40:00Z","v":30728,"vw":20.060875},{"c":20.065,"h":20.065,"l":20.055,"n":138,"o":20.06,"t":"2026-10-20T16:45:00Z","v":17229,"vw":20.060651},{"c":20.065,"h":20.0751,"l":20.055,"n":179,"o":20.06,"t":"2026-10-20T16:50:00Z","v":53960,"vw":20.065474},{"c":20.08,"h":20.08,"l":20.065,"n":88,"o":20.07,"t":"2026-10-20T16:55:00Z","v":14899,"vw":20.07094},{"c":20.065,"h":20.08,"l":20.065,"n":158,"o":20.075,"t":"2026-10-20T17:00:00Z","v":21883,"vw":20.072174},{"c":20.06,"h":20.065,"l":20.06,"n":90,"o":20.06,"t":"2026-10-20T17:05:00Z","v":4076,"vw":20.060777},{"c":20.055,"h":20.065,"l":20.05,"n":151,"o":20.06,"t":"2026-10-20T17:10:00Z","v":15702,"vw":20.058923},{"c":20.035,"h":20.055,"l":20.035,"n":389,"o":20.055,"t":"2026-10-20T17:15:00Z","v":88010,"vw":20.045417},{"c":20.0401,"h":20.045,"l":20.03,"n":389,"o":20.035,"t":"2026-10-20T17:20:00Z","v":84379,"vw":20.037149},{"c":20.04,"h":20.05,"l":20.04,"n":106,"o":20.045,"t":"2026-10-20T17:25:00Z","v":19535,"vw":20.043579},{"c":20.04,"h":20.05,"l":20.04,"n":75,"o":20.045,"t":"2026-10-20T17:30:00Z","v":4665,"vw":20.04567},{"c":20.045,"h":20.05,"l":20.04,"n":115,"o":20.045,"t":"2026-10-20T17:35:00Z","v":10220,"vw":20.049512},{"c":20.055,"h":20.055,"l":20.045,"n":67,"o":20.045,"t":"2026-10-20T17:40:00Z","v":6298,"vw":20.050392},{"c":20.05,"h":20.055,"l":20.05,"n":82,"o":20.055,"t":"2026-10-20T17:45:00Z","v":5753,"vw":20.054349},{"c":20.0601,"h":20.07,"l":20.055,"n":97,"o":20.055,"t":"2026-10-20T17:50:00Z","v":11123,"vw":20.061107},{"c":20.055,"h":20.065,"l":20.05,"n":100,"o":20.065,"t":"2026-10-20T17:55:00Z","v":13113,"vw":20.060155},{"c":20.055,"h":20.06,"l":20.05,"n":84,"o":20.055,"t":"2026-10-20T18:00:00Z","v":5571,"vw":20.054147},{"c":20.065,"h":20.065,"l":20.05,"n":133,"o":20.05,"t":"2026-10-20T18:05:00Z","v":12345,"vw":20.059812},{"c":20.06,"h":20.0665,"l":20.05,"n":205,"o":20.065,"t":"2026-10-20T18:10:00Z","v":25076,"vw":20.060987},{"c":20.075,"h":20.075,"l":20.06,"n":169,"o":20.06,"t":"2026-10-20T18:15:00Z","v":17159,"vw":20.069733},{"c":20.065,"h":20.07,"l":20.06,"n":74,"o":20.07,"t":"2026-10-20T18:20:00Z","v":6091,"vw":20.068517},{"c":20.055,"h":20.065,"l":20.05,"n":116,"o":20.06,"t":"2026-10-20T18:25:00Z","v":6806,"vw":20.059694},{"c":20.0501,"h":20.055,"l":20.05,"n":144,"o":20.055,"t":"2026-10-20T18:30:00Z","v":12600,"vw":20.050702},{"c":20.055,"h":20.055,"l":20.05,"n":115,"o":20.055,"t":"2026-10-20T18:35:00Z","v":5374,"vw":20.052231},{"c":20.035,"h":20.055,"l":20.03,"n":145,"o":20.05,"t":"2026-10-20T18:40:00Z","v":26635,"vw":20.038998},{"c":20.02,"h":20.035,"l":20.02,"n":173,"o":20.035,"t":"2026-10-20T18:45:00Z","v":27898,"vw":20.026095},{"c":20.035,"h":20.035,"l":20.02,"n":190,"o":20.025,"t":"2026-10-20T18:50:00Z","v":19837,"vw":20.029204},{"c":20.045,"h":20.05,"l":20.03,"n":224,"o":20.035,"t":"2026-10-20T18:55:00Z","v":28127,"vw":20.039616},{"c":20.045,"h":20.045,"l":20.035,"n":120,"o":20.045,"t":"2026-10-20T19:00:00Z","v":17213,"vw":20.040843},{"c":20.03,"h":20.045,"l":20.03,"n":175,"o":20.045,"t":"2026-10-20T19:05:00Z","v":19084,"vw":20.037017},{"c":20.03,"h":20.05,"l":20.025,"n":253,"o":20.025,"t":"2026-10-20T19:10:00Z","v":44634,"vw":20.035636},{"c":20.025,"h":20.0374,"l":20.02,"n":130,"o":20.0301,"t":"2026-10-20T19:15:00Z","v":24317,"vw":20.024757},{"c":20.03,"h":20.035,"l":20.025,"n":171,"o":20.0288,"t":"2026-10-20T19:20:00Z","v":21072,"vw":20.029992},{"c":20.035,"h":20.035,"l":20.025,"n":135,"o":20.025,"t":"2026-10-20T19:25:00Z","v":15548,"vw":20.028975},{"c":20.045,"h":20.055,"l":20.035,"n":440,"o":20.035,"t":"2026-10-20T19:30:00Z","v":59836,"vw":20.046251},{"c":20.065,"h":20.065,"l":20.045,"n":377,"o":20.045,"t":"2026-10-20T19:35:00Z","v":39929,"vw":20.057925},{"c":20.065,"h":20.075,"l":20.06,"n":325,"o":20.065,"t":"2026-10-20T19:40:00Z","v":60726,"vw":20.068615},{"c":20.075,"h":20.08,"l":20.06,"n":428,"o":20.065,"t":"2026-10-20T19:45:00Z","v":51644,"vw":20.071883},{"c":20.065,"h":20.0701,"l":20.06,"n":269,"o":20.07,"t":"2026-10-20T19:50:00Z","v":34098,"vw":20.065265},{"c":20.09,"h":20.09,"l":20.065,"n":1368,"o":20.065,"t":"2026-10-20T19:55:00Z","v":171781,"vw":20.072667},{"c":20.08,"h":20.08,"l":20.08,"n":10,"o":20.08,"t":"2026-10-20T20:00:00Z","v":125888,"vw":20.08},{"c":20.08,"h":20.08,"l":20.08,"n":5,"o":20.08,"t":"2026-10-20T20:10:00Z","v":104,"vw":20.08},{"c":20.06,"h":20.06,"l":19.935,"n":6,"o":20.04,"t":"2026-10-21T13:25:00Z","v":701,"vw":20.000715},{"c":19.96,"h":19.97,"l":19.9,"n":200,"o":19.9,"t":"2026-10-21T13:30:00Z","v":81529,"vw":19.918421},{"c":19.991,"h":20.02,"l":19.96,"n":270,"o":19.97,"t":"2026-10-21T13:35:00Z","v":28678,"vw":19.992242},{"c":20.005,"h":20.025,"l":19.995,"n":149,"o":19.995,"t":"2026-10-21T13:40:00Z","v":16878,"vw":20.012846},{"c":20.01,"h":20.015,"l":19.99,"n":253,"o":20.01,"t":"2026-10-21T13:45:00Z","v":32071,"vw":20.004071},{"c":20,"h":20.0299,"l":19.99,"n":188,"o":20.025,"t":"2026-10-21T13:50:00Z","v":20208,"vw":20.008991},{"c":19.97,"h":20.01,"l":19.96,"n":171,"o":20.005,"t":"2026-10-21T13:55:00Z","v":29052,"vw":19.977517},{"c":19.925,"h":19.975,"l":19.92,"n":250,"o":19.965,"t":"2026-10-21T14:00:00Z","v":10377,"vw":19.94879},{"c":19.95,"h":19.96,"l":19.905,"n":145,"o":19.92,"t":"2026-10-21T14:05:00Z","v":34843,"vw":19.929664},{"c":19.9666,"h":19.975,"l":19.935,"n":206,"o":19.94,"t":"2026-10-21T14:10:00Z","v":18392,"vw":19.958916},{"c":19.976,"h":20,"l":19.97,"n":177,"o":19.975,"t":"2026-10-21T14:15:00Z","v":21149,"vw":19.98214},{"c":19.9701,"h":19.985,"l":19.965,"n":183,"o":19.975,"t":"2026-10-21T14:20:00Z","v":17291,"vw":19.972901},{"c":19.97,"h":19.975,"l":19.96,"n":112,"o":19.97,"t":"2026-10-21T14:25:00Z","v":10582,"vw":19.967907},{"c":19.95,"h":19.98,"l":19.95,"n":180,"o":19.97,"t":"2026-10-21T14:30:00Z","v":16260,"vw":19.97118},{"c":19.99,"h":20,"l":19.9508,"n":223,"o":19.955,"t":"2026-10-21T14:35:00Z","v":34456,"vw":19.975338},{"c":19.9791,"h":19.9978,"l":19.965,"n":230,"o":19.995,"t":"2026-10-21T14:40:00Z","v":37536,"vw":19.987568},{"c":19.9501,"h":19.975,"l":19.945,"n":177,"o":19.9701,"t":"2026-10-21T14:45:00Z","v":19989,"vw":19.957746},{"c":19.965,"h":19.9699,"l":19.949,"n":226,"o":19.955,"t":"2026-10-21T14:50:00Z","v":26522,"vw":19.955793},{"c":19.955,"h":19.97,"l":19.9501,"n":238,"o":19.965,"t":"2026-10-21T14:55:00Z","v":27722,"vw":19.962186},{"c":19.925,"h":19.955,"l":19.925,"n":199,"o":19.955,"t":"2026-10-21T15:00:00Z","v":19875,"vw":19.939163},{"c":19.92,"h":19.925,"l":19.905,"n":147,"o":19.925,"t":"2026-10-21T15:05:00Z","v":27897,"vw":19.917683},{"c":19.935,"h":19.9374,"l":19.925,"n":105,"o":19.925,"t":"2026-10-21T15:10:00Z","v":7598,"vw":19.931208},{"c":19.94,"h":19.955,"l":19.925,"n":216,"o":19.93,"t":"2026-10-21T15:15:00Z","v":68672,"vw":19.946339},{"c":19.96,"h":19.96,"l":19.945,"n":125,"o":19.95,"t":"2026-10-21T15:20:00Z","v":8509,"vw":19.95191},{"c":19.955,"h":19.96,"l":19.955,"n":139,"o":19.955,"t":"2026-10-21T15:25:00Z","v":5395,"vw":19.955644},{"c":19.935,"h":19.96,"l":19.935,"n":150,"o":19.96,"t":"2026-10-21T15:30:00Z","v":11630,"vw":19.949073},{"c":19.9274,"h":19.93,"l":19.915,"n":167,"o":19.93,"t":"2026-10-21T15:35:00Z","v":22068,"vw":19.923626},{"c":19.92,"h":19.925,"l":19.92,"n":67,"o":19.925,"t":"2026-10-21T15:40:00Z","v":3465,"vw":19.922237},{"c":19.92,"h":19.93,"l":19.92,"n":116,"o":19.925,"t":"2026-10-21T15:45:00Z","v":5993,"vw":19.923116},{"c":19.915,"h":19.92,"l":19.91,"n":90,"o":19.92,"t":"2026-10-21T15:50:00Z","v":5036,"vw":19.915634},{"c":19.915,"h":19.9299,"l":19.915,"n":99,"o":19.92,"t":"2026-10-21T15:55:00Z","v":6223,"vw":19.919867},{"c":19.94,"h":19.945,"l":19.915,"n":217,"o":19.919,"t":"2026-10-21T16:00:00Z","v":44964,"vw":19.932773},{"c":19.945,"h":19.95,"l":19.94,"n":150,"o":19.945,"t":"2026-10-21T16:05:00Z","v":6930,"vw":19.94551},{"c":19.955,"h":19.96,"l":19.945,"n":156,"o":19.95,"t":"2026-10-21T16:10:00Z","v":14739,"vw":19.950199},{"c":19.955,"h":19.955,"l":19.945,"n":147,"o":19.955,"t":"2026-10-21T16:15:00Z","v":11971,"vw":19.951138},{"c":19.965,"h":19.97,"l":19.955,"n":150,"o":19.955,"t":"2026-10-21T16:20:00Z","v":6934,"vw":19.96143},{"c":19.965,"h":19.97,"l":19.96,"n":158,"o":19.965,"t":"2026-10-21T16:25:00Z","v":8025,"vw":19.964483},{"c":19.96,"h":19.97,"l":19.96,"n":136,"o":19.965,"t":"2026-10-21T16:30:00Z","v":5834,"vw":19.961351},{"c":19.94,"h":19.9551,"l":19.94,"n":198,"o":19.955,"t":"2026-10-21T16:35:00Z","v":44293,"vw":19.949937},{"c":19.93,"h":19.955,"l":19.93,"n":131,"o":19.945,"t":"2026-10-21T16:40:00Z","v":26565,"vw":19.943476},{"c":19.945,"h":19.945,"l":19.925,"n":113,"o":19.925,"t":"2026-10-21T16:45:00Z","v":28392,"vw":19.939162},{"c":19.945,"h":19.9499,"l":19.94,"n":136,"o":19.94,"t":"2026-10-21T16:50:00Z","v":6591,"vw":19.942671},{"c":19.955,"h":19.9551,"l":19.94,"n":165,"o":19.945,"t":"2026-10-21T16:55:00Z","v":27046,"vw":19.945769},{"c":19.945,"h":19.955,"l":19.94,"n":137,"o":19.955,"t":"2026-10-21T17:00:00Z","v":7861,"vw":19.949099},{"c":19.94,"h":19.945,"l":19.935,"n":142,"o":19.94,"t":"2026-10-21T17:05:00Z","v":7215,"vw":19.938629},{"c":19.94,"h":19.9474,"l":19.94,"n":132,"o":19.94,"t":"2026-10-21T17:10:00Z","v":7187,"vw":19.941629},{"c":19.93,"h":19.945,"l":19.93,"n":134,"o":19.945,"t":"2026-10-21T17:15:00Z","v":7480,"vw":19.93642},{"c":19.93,"h":19.935,"l":19.9227,"n":104,"o":19.925,"t":"2026-10-21T17:20:00Z","v":10272,"vw":19.928787},{"c":19.93,"h":19.94,"l":19.92,"n":166,"o":19.93,"t":"2026-10-21T17:25:00Z","v":16694,"vw":19.929099},{"c":19.925,"h":19.93,"l":19.925,"n":59,"o":19.925,"t":"2026-10-21T17:30:00Z","v":3064,"vw":19.925219},{"c":19.925,"h":19.925,"l":19.915,"n":230,"o":19.925,"t":"2026-10-21T17:35:00Z","v":21621,"vw":19.920934},{"c":19.94,"h":19.94,"l":19.925,"n":102,"o":19.93,"t":"2026-10-21T17:40:00Z","v":5895,"vw":19.931183},{"c":19.921,"h":19.94,"l":19.921,"n":106,"o":19.935,"t":"2026-10-21T17:45:00Z","v":23393,"vw":19.926824},{"c":19.93,"h":19.93,"l":19.925,"n":126,"o":19.93,"t":"2026-10-21T17:50:00Z","v":8092,"vw":19.927579},{"c":19.93,"h":19.94,"l":19.925,"n":127,"o":19.925,"t":"2026-10-21T17:55:00Z","v":13594,"vw":19.930856},{"c":19.935,"h":19.94,"l":19.925,"n":119,"o":19.93,"t":"2026-10-21T18:00:00Z","v":5549,"vw":19.931693},{"c":19.925,"h":19.935,"l":19.925,"n":157,"o":19.935,"t":"2026-10-21T18:05:00Z","v":11346,"vw":19.92944},{"c":19.94,"h":19.94,"l":19.925,"n":113,"o":19.925,"t":"2026-10-21T18:10:00Z","v":10301,"vw":19.931457},{"c":19.94,"h":19.94,"l":19.935,"n":104,"o":19.94,"t":"2026-10-21T18:15:00Z","v":4581,"vw":19.935625},{"c":19.94,"h":19.94,"l":19.93,"n":90,"o":19.93,"t":"2026-10-21T18:20:00Z","v":2730,"vw":19.936769},{"c":19.95,"h":19.95,"l":19.935,"n":238,"o":19.935,"t":"2026-10-21T18:25:00Z","v":25632,"vw":19.941085},{"c":19.94,"h":19.95,"l":19.94,"n":77,"o":19.95,"t":"2026-10-21T18:30:00Z","v":3245,"vw":19.943865},{"c":19.945,"h":19.95,"l":19.94,"n":118,"o":19.945,"t":"2026-10-21T18:35:00Z","v":3308,"vw":19.946789},{"c":19.94,"h":19.9599,"l":19.94,"n":238,"o":19.945,"t":"2026-10-21T18:40:00Z","v":31191,"vw":19.950009},{"c":19.945,"h":19.95,"l":19.94,"n":291,"o":19.945,"t":"2026-10-21T18:45:00Z","v":22855,"vw":19.94471},{"c":19.9459,"h":19.9459,"l":19.935,"n":224,"o":19.94,"t":"2026-10-21T18:50:00Z","v":24476,"vw":19.940659},{"c":19.93,"h":19.945,"l":19.93,"n":183,"o":19.94,"t":"2026-10-21T18:55:00Z","v":14324,"vw":19.934255},{"c":19.925,"h":19.925,"l":19.92,"n":181,"o":19.925,"t":"2026-10-21T19:00:00Z","v":21154,"vw":19.921433},{"c":19.935,"h":19.94,"l":19.925,"n":169,"o":19.93,"t":"2026-10-21T19:05:00Z","v":22117,"vw":19.931834},{"c":19.93,"h":19.935,"l":19.92,"n":395,"o":19.935,"t":"2026-10-21T19:10:00Z","v":58218,"vw":19.926934},{"c":19.935,"h":19.94,"l":19.925,"n":108,"o":19.925,"t":"2026-10-21T19:15:00Z","v":9352,"vw":19.932547},{"c":19.945,"h":19.95,"l":19.935,"n":193,"o":19.94,"t":"2026-10-21T19:20:00Z","v":26259,"vw":19.940143},{"c":19.97,"h":19.97,"l":19.95,"n":151,"o":19.95,"t":"2026-10-21T19:25:00Z","v":15865,"vw":19.957319},{"c":19.945,"h":19.965,"l":19.94,"n":206,"o":19.965,"t":"2026-10-21T19:30:00Z","v":27366,"vw":19.953441},{"c":19.95,"h":19.955,"l":19.94,"n":181,"o":19.9401,"t":"2026-10-21T19:35:00Z","v":25581,"vw":19.949397},{"c":19.955,"h":19.96,"l":19.95,"n":193,"o":19.95,"t":"2026-10-21T19:40:00Z","v":14806,"vw":19.954417},{"c":19.97,"h":19.97,"l":19.955,"n":237,"o":19.955,"t":"2026-10-21T19:45:00Z","v":12449,"vw":19.964267},{"c":19.955,"h":19.9775,"l":19.955,"n":372,"o":19.965,"t":"2026-10-21T19:50:00Z","v":45249,"vw":19.965973},{"c":19.94,"h":19.96,"l":19.935,"n":888,"o":19.955,"t":"2026-10-21T19:55:00Z","v":106957,"vw":19.949099},{"c":19.93,"h":19.93,"l":19.93,"n":18,"o":19.93,"t":"2026-10-21T20:00:00Z","v":77868,"vw":19.93},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-10-22T08:00:00Z","v":494,"vw":20.21},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-22T11:25:00Z","v":4340,"vw":20.15},{"c":20.105,"h":20.2,"l":20.08,"n":122,"o":20.18,"t":"2026-10-22T13:30:00Z","v":53968,"vw":20.167563},{"c":20.21,"h":20.225,"l":20.13,"n":231,"o":20.13,"t":"2026-10-22T13:35:00Z","v":28208,"vw":20.166526},{"c":20.22,"h":20.24,"l":20.21,"n":251,"o":20.21,"t":"2026-10-22T13:40:00Z","v":32364,"vw":20.223469},{"c":20.22,"h":20.22,"l":20.185,"n":261,"o":20.22,"t":"2026-10-22T13:45:00Z","v":59583,"vw":20.20383},{"c":20.25,"h":20.275,"l":20.22,"n":290,"o":20.22,"t":"2026-10-22T13:50:00Z","v":38123,"vw":20.251285},{"c":20.21,"h":20.245,"l":20.19,"n":415,"o":20.245,"t":"2026-10-22T13:55:00Z","v":92027,"vw":20.214963},{"c":20.205,"h":20.215,"l":20.2,"n":513,"o":20.21,"t":"2026-10-22T14:00:00Z","v":125224,"vw":20.203417},{"c":20.195,"h":20.225,"l":20.19,"n":515,"o":20.205,"t":"2026-10-22T14:05:00Z","v":91930,"vw":20.212279},{"c":20.195,"h":20.2,"l":20.185,"n":331,"o":20.2,"t":"2026-10-22T14:10:00Z","v":50958,"vw":20.194885},{"c":20.235,"h":20.245,"l":20.195,"n":652,"o":20.2,"t":"2026-10-22T14:15:00Z","v":263594,"vw":20.20242},{"c":20.245,"h":20.245,"l":20.235,"n":178,"o":20.235,"t":"2026-10-22T14:20:00Z","v":17590,"vw":20.239108},{"c":20.235,"h":20.255,"l":20.23,"n":289,"o":20.24,"t":"2026-10-22T14:25:00Z","v":35684,"vw":20.243144},{"c":20.19,"h":20.245,"l":20.19,"n":220,"o":20.24,"t":"2026-10-22T14:30:00Z","v":28419,"vw":20.216906},{"c":20.225,"h":20.235,"l":20.195,"n":217,"o":20.2,"t":"2026-10-22T14:35:00Z","v":40922,"vw":20.21949},{"c":20.215,"h":20.23,"l":20.21,"n":268,"o":20.2202,"t":"2026-10-22T14:40:00Z","v":36573,"vw":20.222536},{"c":20.2401,"h":20.255,"l":20.21,"n":240,"o":20.2199,"t":"2026-10-22T14:45:00Z","v":45103,"vw":20.235499},{"c":20.2542,"h":20.255,"l":20.245,"n":147,"o":20.245,"t":"2026-10-22T14:50:00Z","v":22475,"vw":20.249964},{"c":20.26,"h":20.27,"l":20.25,"n":209,"o":20.255,"t":"2026-10-22T14:55:00Z","v":42494,"vw":20.259278},{"c":20.2701,"h":20.2799,"l":20.25,"n":258,"o":20.26,"t":"2026-10-22T15:00:00Z","v":54163,"vw":20.265317},{"c":20.295,"h":20.3,"l":20.27,"n":137,"o":20.275,"t":"2026-10-22T15:05:00Z","v":33289,"vw":20.280289},{"c":20.305,"h":20.305,"l":20.2918,"n":201,"o":20.3,"t":"2026-10-22T15:10:00Z","v":46584,"vw":20.300254},{"c":20.32,"h":20.325,"l":20.3,"n":200,"o":20.305,"t":"2026-10-22T15:15:00Z","v":28292,"vw":20.310625},{"c":20.3,"h":20.33,"l":20.29,"n":265,"o":20.325,"t":"2026-10-22T15:20:00Z","v":67103,"vw":20.315206},{"c":20.315,"h":20.32,"l":20.305,"n":205,"o":20.305,"t":"2026-10-22T15:25:00Z","v":38418,"vw":20.310185},{"c":20.32,"h":20.3257,"l":20.3099,"n":167,"o":20.3101,"t":"2026-10-22T15:30:00Z","v":24043,"vw":20.316482},{"c":20.305,"h":20.3174,"l":20.295,"n":239,"o":20.315,"t":"2026-10-22T15:35:00Z","v":30413,"vw":20.300975},{"c":20.2801,"h":20.3093,"l":20.275,"n":314,"o":20.305,"t":"2026-10-22T15:40:00Z","v":47060,"vw":20.297002},{"c":20.285,"h":20.29,"l":20.2742,"n":207,"o":20.285,"t":"2026-10-22T15:45:00Z","v":35402,"vw":20.280559},{"c":20.275,"h":20.29,"l":20.265,"n":184,"o":20.28,"t":"2026-10-22T15:50:00Z","v":23406,"vw":20.278226},{"c":20.28,"h":20.285,"l":20.27,"n":157,"o":20.2701,"t":"2026-10-22T15:55:00Z","v":36202,"vw":20.277467},{"c":20.295,"h":20.3,"l":20.275,"n":158,"o":20.275,"t":"2026-10-22T16:00:00Z","v":23426,"vw":20.286673},{"c":20.305,"h":20.31,"l":20.29,"n":270,"o":20.3,"t":"2026-10-22T16:05:00Z","v":53670,"vw":20.300218},{"c":20.305,"h":20.315,"l":20.3,"n":160,"o":20.31,"t":"2026-10-22T16:10:00Z","v":26228,"vw":20.308575},{"c":20.3,"h":20.33,"l":20.3,"n":313,"o":20.31,"t":"2026-10-22T16:15:00Z","v":52611,"vw":20.31373},{"c":20.31,"h":20.315,"l":20.305,"n":119,"o":20.305,"t":"2026-10-22T16:20:00Z","v":20893,"vw":20.310995},{"c":20.34,"h":20.34,"l":20.31,"n":239,"o":20.315,"t":"2026-10-22T16:25:00Z","v":44061,"vw":20.323871},{"c":20.32,"h":20.355,"l":20.32,"n":245,"o":20.35,"t":"2026-10-22T16:30:00Z","v":53142,"vw":20.337528},{"c":20.25,"h":20.315,"l":20.25,"n":278,"o":20.31,"t":"2026-10-22T16:35:00Z","v":37394,"vw":20.271453},{"c":20.27,"h":20.27,"l":20.24,"n":249,"o":20.24,"t":"2026-10-22T16:40:00Z","v":54950,"vw":20.25755},{"c":20.28,"h":20.285,"l":20.25,"n":214,"o":20.275,"t":"2026-10-22T16:45:00Z","v":36692,"vw":20.269404},{"c":20.3101,"h":20.3193,"l":20.26,"n":149,"o":20.27,"t":"2026-10-22T16:50:00Z","v":24840,"vw":20.288721},{"c":20.295,"h":20.315,"l":20.28,"n":219,"o":20.3101,"t":"2026-10-22T16:55:00Z","v":33782,"vw":20.296657},{"c":20.28,"h":20.295,"l":20.275,"n":195,"o":20.295,"t":"2026-10-22T17:00:00Z","v":37373,"vw":20.283002},{"c":20.275,"h":20.29,"l":20.265,"n":206,"o":20.275,"t":"2026-10-22T17:05:00Z","v":27288,"vw":20.277188},{"c":20.28,"h":20.295,"l":20.279,"n":121,"o":20.28,"t":"2026-10-22T17:10:00Z","v":22296,"vw":20.286141},{"c":20.275,"h":20.2951,"l":20.26,"n":173,"o":20.285,"t":"2026-10-22T17:15:00Z","v":27840,"vw":20.283016},{"c":20.295,"h":20.3,"l":20.275,"n":168,"o":20.275,"t":"2026-10-22T17:20:00Z","v":21816,"vw":20.283276},{"c":20.31,"h":20.31,"l":20.285,"n":164,"o":20.29,"t":"2026-10-22T17:25:00Z","v":15944,"vw":20.296008},{"c":20.3201,"h":20.325,"l":20.31,"n":274,"o":20.31,"t":"2026-10-22T17:30:00Z","v":28821,"vw":20.318114},{"c":20.34,"h":20.34,"l":20.33,"n":173,"o":20.33,"t":"2026-10-22T17:35:00Z","v":14532,"vw":20.332988},{"c":20.34,"h":20.35,"l":20.34,"n":200,"o":20.34,"t":"2026-10-22T17:40:00Z","v":22948,"vw":20.340987},{"c":20.345,"h":20.345,"l":20.335,"n":112,"o":20.34,"t":"2026-10-22T17:45:00Z","v":8045,"vw":20.340044},{"c":20.335,"h":20.345,"l":20.335,"n":178,"o":20.345,"t":"2026-10-22T17:50:00Z","v":16535,"vw":20.340528},{"c":20.35,"h":20.35,"l":20.34,"n":90,"o":20.34,"t":"2026-10-22T17:55:00Z","v":3871,"vw":20.347565},{"c":20.33,"h":20.35,"l":20.33,"n":185,"o":20.35,"t":"2026-10-22T18:00:00Z","v":14301,"vw":20.340447},{"c":20.35,"h":20.36,"l":20.34,"n":219,"o":20.34,"t":"2026-10-22T18:05:00Z","v":24764,"vw":20.351629},{"c":20.35,"h":20.355,"l":20.345,"n":105,"o":20.345,"t":"2026-10-22T18:10:00Z","v":6353,"vw":20.351374},{"c":20.365,"h":20.365,"l":20.355,"n":135,"o":20.355,"t":"2026-10-22T18:15:00Z","v":15149,"vw":20.359759},{"c":20.365,"h":20.375,"l":20.365,"n":151,"o":20.365,"t":"2026-10-22T18:20:00Z","v":17077,"vw":20.369342},{"c":20.34,"h":20.3699,"l":20.335,"n":212,"o":20.3651,"t":"2026-10-22T18:25:00Z","v":26016,"vw":20.347277},{"c":20.355,"h":20.355,"l":20.335,"n":145,"o":20.345,"t":"2026-10-22T18:30:00Z","v":20275,"vw":20.347856},{"c":20.335,"h":20.355,"l":20.335,"n":170,"o":20.3501,"t":"2026-10-22T18:35:00Z","v":28529,"vw":20.345854},{"c":20.325,"h":20.34,"l":20.3201,"n":148,"o":20.335,"t":"2026-10-22T18:40:00Z","v":11507,"vw":20.331633},{"c":20.335,"h":20.345,"l":20.325,"n":137,"o":20.33,"t":"2026-10-22T18:45:00Z","v":14590,"vw":20.337202},{"c":20.35,"h":20.35,"l":20.335,"n":128,"o":20.335,"t":"2026-10-22T18:50:00Z","v":7387,"vw":20.340299},{"c":20.3503,"h":20.355,"l":20.345,"n":170,"o":20.345,"t":"2026-10-22T18:55:00Z","v":15444,"vw":20.350648},{"c":20.345,"h":20.3561,"l":20.3412,"n":139,"o":20.35,"t":"2026-10-22T19:00:00Z","v":13313,"vw":20.349332},{"c":20.38,"h":20.39,"l":20.35,"n":239,"o":20.35,"t":"2026-10-22T19:05:00Z","v":41359,"vw":20.377301},{"c":20.375,"h":20.385,"l":20.3699,"n":218,"o":20.38,"t":"2026-10-22T19:10:00Z","v":36636,"vw":20.372997},{"c":20.375,"h":20.39,"l":20.37,"n":251,"o":20.37,"t":"2026-10-22T19:15:00Z","v":36472,"vw":20.380397},{"c":20.375,"h":20.385,"l":20.37,"n":136,"o":20.38,"t":"2026-10-22T19:20:00Z","v":16552,"vw":20.380243},{"c":20.3501,"h":20.3712,"l":20.3501,"n":193,"o":20.37,"t":"2026-10-22T19:25:00Z","v":21407,"vw":20.361592},{"c":20.375,"h":20.375,"l":20.35,"n":162,"o":20.35,"t":"2026-10-22T19:30:00Z","v":26926,"vw":20.364034},{"c":20.365,"h":20.375,"l":20.355,"n":229,"o":20.37,"t":"2026-10-22T19:35:00Z","v":37558,"vw":20.364709},{"c":20.365,"h":20.3799,"l":20.365,"n":180,"o":20.365,"t":"2026-10-22T19:40:00Z","v":14976,"vw":20.370657},{"c":20.34,"h":20.365,"l":20.34,"n":197,"o":20.365,"t":"2026-10-22T19:45:00Z","v":31193,"vw":20.354724},{"c":20.335,"h":20.36,"l":20.335,"n":421,"o":20.345,"t":"2026-10-22T19:50:00Z","v":52420,"vw":20.343899},{"c":20.38,"h":20.38,"l":20.335,"n":1363,"o":20.335,"t":"2026-10-22T19:55:00Z","v":225469,"vw":20.367417},{"c":20.36,"h":20.38,"l":20.36,"n":18,"o":20.375,"t":"2026-10-22T20:00:00Z","v":125450,"vw":20.360483},{"c":20.3465,"h":20.3465,"l":20.3465,"n":1,"o":20.3465,"t":"2026-10-22T20:45:00Z","v":100,"vw":20.3465}],"history":[{"c":14.15,"h":14.315,"l":14.14,"n":6375,"o":14.29,"t":"2024-10-21T04:00:00Z","v":1089654,"vw":14.188183},{"c":14.13,"h":14.14,"l":14.06,"n":5618,"o":14.1,"t":"2024-10-22T04:00:00Z","v":978505,"vw":14.115433},{"c":13.86,"h":13.99,"l":13.805,"n":6397,"o":13.95,"t":"2024-10-23T04:00:00Z","v":1337784,"vw":13.858221},{"c":13.8,"h":13.855,"l":13.78,"n":5700,"o":13.83,"t":"2024-10-24T04:00:00Z","v":811757,"vw":13.805967},{"c":13.57,"h":13.74,"l":13.545,"n":8712,"o":13.67,"t":"2024-10-25T04:00:00Z","v":1595020,"vw":13.585298},{"c":13.6,"h":13.64,"l":13.5,"n":9919,"o":13.54,"t":"2024-10-28T04:00:00Z","v":1889392,"vw":13.591237},{"c":13.85,"h":13.88,"l":13.67,"n":9021,"o":13.67,"t":"2024-10-29T04:00:00Z","v":1550576,"vw":13.820415},{"c":13.89,"h":13.905,"l":13.77,"n":7957,"o":13.77,"t":"2024-10-30T04:00:00Z","v":1296006,"vw":13.867531},{"c":13.94,"h":13.98,"l":13.84,"n":9767,"o":13.91,"t":"2024-10-31T04:00:00Z","v":1312153,"vw":13.928732},{"c":13.96,"h":14.065,"l":13.94,"n":7017,"o":14,"t":"2024-11-01T04:00:00Z","v":811765,"vw":13.983115},{"c":14.05,"h":14.11,"l":13.935,"n":9543,"o":13.95,"t":"2024-11-04T05:00:00Z","v":1538935,"vw":14.056171},{"c":14.22,"h":14.24,"l":14.04,"n":6277,"o":14.04,"t":"2024-11-05T05:00:00Z","v":908620,"vw":14.178203},{"c":13.79,"h":13.99,"l":13.7208,"n":9079,"o":13.99,"t":"2024-11-06T05:00:00Z","v":1205075,"vw":13.780606},{"c":13.86,"h":13.9,"l":13.8,"n":7416,"o":13.84,"t":"2024-11-07T05:00:00Z","v":1037056,"vw":13.852645},{"c":13.78,"h":13.86,"l":13.72,"n":7513,"o":13.76,"t":"2024-11-08T05:00:00Z","v":984229,"vw":13.786681},{"c":13.65,"h":13.72,"l":13.64,"n":9050,"o":13.65,"t":"2024-11-11T05:00:00Z","v":1310179,"vw":13.68524},{"c":13.54,"h":13.64,"l":13.515,"n":6850,"o":13.61,"t":"2024-11-12T05:00:00Z","v":1003699,"vw":13.554149},{"c":13.56,"h":13.595,"l":13.455,"n":9602,"o":13.53,"t":"2024-11-13T05:00:00Z","v":1745423,"vw":13.554885},{"c":13.57,"h":13.75,"l":13.52,"n":9356,"o":13.53,"t":"2024-11-14T05:00:00Z","v":2323426,"vw":13.647571},{"c":13.62,"h":13.675,"l":13.5,"n":11516,"o":13.61,"t":"2024-11-15T05:00:00Z","v":2197155,"vw":13.613402},{"c":13.53,"h":13.64,"l":13.53,"n":18802,"o":13.56,"t":"2024-11-18T05:00:00Z","v":3791380,"vw":13.573875},{"c":13.62,"h":13.63,"l":13.5311,"n":9006,"o":13.56,"t":"2024-11-19T05:00:00Z","v":1679462,"vw":13.58653},{"c":13.29,"h":13.48,"l":13.21,"n":15449,"o":13.48,"t":"2024-11-20T05:00:00Z","v":3779101,"vw":13.290198},{"c":13.33,"h":13.35,"l":13.245,"n":11817,"o":13.28,"t":"2024-11-21T05:00:00Z","v":4011234,"vw":13.28801},{"c":13.38,"h":13.42,"l":13.3,"n":9317,"o":13.33,"t":"2024-11-22T05:00:00Z","v":1558177,"vw":13.378379},{"c":13.49,"h":13.51,"l":13.38,"n":7709,"o":13.42,"t":"2024-11-25T05:00:00Z","v":1588068,"vw":13.471131},{"c":13.44,"h":13.47,"l":13.375,"n":6238,"o":13.42,"t":"2024-11-26T05:00:00Z","v":964824,"vw":13.42314},{"c":13.57,"h":13.63,"l":13.49,"n":14631,"o":13.49,"t":"2024-11-27T05:00:00Z","v":2240367,"vw":13.578839},{"c":13.62,"h":13.63,"l":13.57,"n":2800,"o":13.57,"t":"2024-11-29T05:00:00Z","v":373133,"vw":13.602771},{"c":13.86,"h":13.91,"l":13.63,"n":14240,"o":13.63,"t":"2024-12-02T05:00:00Z","v":2566272,"vw":13.823461},{"c":13.92,"h":14.04,"l":13.885,"n":7659,"o":13.97,"t":"2024-12-03T05:00:00Z","v":1466979,"vw":13.929023},{"c":13.67,"h":13.78,"l":13.67,"n":6914,"o":13.71,"t":"2024-12-04T05:00:00Z","v":1372271,"vw":13.697127},{"c":13.8,"h":13.84,"l":13.7,"n":7232,"o":13.72,"t":"2024-12-05T05:00:00Z","v":1687715,"vw":13.788752},{"c":13.73,"h":13.84,"l":13.72,"n":4718,"o":13.78,"t":"2024-12-06T05:00:00Z","v":960400,"vw":13.753056},{"c":13.74,"h":13.84,"l":13.67,"n":11873,"o":13.69,"t":"2024-12-09T05:00:00Z","v":1858806,"vw":13.768003},{"c":13.46,"h":13.63,"l":13.46,"n":8118,"o":13.62,"t":"2024-12-10T05:00:00Z","v":1533481,"vw":13.505925},{"c":13.56,"h":13.625,"l":13.51,"n":9096,"o":13.51,"t":"2024-12-11T05:00:00Z","v":2134670,"vw":13.58273},{"c":13.45,"h":13.59,"l":13.44,"n":8699,"o":13.53,"t":"2024-12-12T05:00:00Z","v":1738445,"vw":13.494633},{"c":13.42,"h":13.49,"l":13.3944,"n":6536,"o":13.49,"t":"2024-12-13T05:00:00Z","v":1096799,"vw":13.435056},{"c":13.28,"h":13.4,"l":13.28,"n":10297,"o":13.34,"t":"2024-12-16T05:00:00Z","v":2452152,"vw":13.334124},{"c":13.36,"h":13.42,"l":13.26,"n":6556,"o":13.28,"t":"2024-12-17T05:00:00Z","v":1184065,"vw":13.3714},{"c":13.11,"h":13.37,"l":13.11,"n":7333,"o":13.34,"t":"2024-12-18T05:00:00Z","v":1287258,"vw":13.227521},{"c":13.01,"h":13.12,"l":12.98,"n":8586,"o":13.1,"t":"2024-12-19T05:00:00Z","v":1495566,"vw":13.025593},{"c":13.1,"h":13.19,"l":13.02,"n":8546,"o":13.04,"t":"2024-12-20T05:00:00Z","v":1848722,"vw":13.131969},{"c":13.17,"h":13.18,"l":13.04,"n":8165,"o":13.12,"t":"2024-12-23T05:00:00Z","v":1830266,"vw":13.106259},{"c":13.17,"h":13.19,"l":13.09,"n":5211,"o":13.11,"t":"2024-12-24T05:00:00Z","v":968360,"vw":13.150517},{"c":13.14,"h":13.18,"l":13.06,"n":8050,"o":13.06,"t":"2024-12-26T05:00:00Z","v":2101320,"vw":13.144594},{"c":13.27,"h":13.32,"l":13.21,"n":6873,"o":13.23,"t":"2024-12-27T05:00:00Z","v":1193348,"vw":13.274481},{"c":13.17,"h":13.26,"l":13.15,"n":5981,"o":13.23,"t":"2024-12-30T05:00:00Z","v":1319415,"vw":13.187283},{"c":13.24,"h":13.25,"l":13.12,"n":6565,"o":13.16,"t":"2024-12-31T05:00:00Z","v":1109233,"vw":13.21123},{"c":13.25,"h":13.31,"l":13.19,"n":5858,"o":13.2,"t":"2025-01-02T05:00:00Z","v":885076,"vw":13.240376},{"c":13.26,"h":13.27,"l":13.195,"n":5718,"o":13.25,"t":"2025-01-03T05:00:00Z","v":1050255,"vw":13.239938},{"c":13.3,"h":13.385,"l":13.22,"n":9524,"o":13.22,"t":"2025-01-06T05:00:00Z","v":2253786,"vw":13.31716},{"c":13.35,"h":13.45,"l":13.33,"n":12843,"o":13.34,"t":"2025-01-07T05:00:00Z","v":3030444,"vw":13.379309},{"c":13.24,"h":13.27,"l":13.135,"n":11372,"o":13.21,"t":"2025-01-08T05:00:00Z","v":4788225,"vw":13.217676},{"c":12.95,"h":13.125,"l":12.945,"n":9957,"o":13.04,"t":"2025-01-10T05:00:00Z","v":2401403,"vw":13.024214},{"c":12.99,"h":13.02,"l":12.86,"n":8570,"o":13,"t":"2025-01-13T05:00:00Z","v":1828065,"vw":12.976045},{"c":13.04,"h":13.1,"l":13,"n":9185,"o":13.03,"t":"2025-01-14T05:00:00Z","v":1694218,"vw":13.03916},{"c":13.1,"h":13.2,"l":13.08,"n":5263,"o":13.15,"t":"2025-01-15T05:00:00Z","v":891398,"vw":13.118491},{"c":13.05,"h":13.08,"l":12.93,"n":9077,"o":13.02,"t":"2025-01-16T05:00:00Z","v":2157920,"vw":13.042978},{"c":12.92,"h":13.045,"l":12.92,"n":7495,"o":13.02,"t":"2025-01-17T05:00:00Z","v":1403247,"vw":12.967452},{"c":13.1,"h":13.11,"l":12.99,"n":8410,"o":12.99,"t":"2025-01-21T05:00:00Z","v":1700693,"vw":13.082276},{"c":12.89,"h":13.035,"l":12.89,"n":11036,"o":12.96,"t":"2025-01-22T05:00:00Z","v":2867592,"vw":12.953911},{"c":12.92,"h":12.95,"l":12.8,"n":7418,"o":12.85,"t":"2025-01-23T05:00:00Z","v":1380616,"vw":12.899071},{"c":12.99,"h":13.05,"l":12.92,"n":7925,"o":12.92,"t":"2025-01-24T05:00:00Z","v":1427325,"vw":13.005997},{"c":13.35,"h":13.39,"l":13.1,"n":11530,"o":13.18,"t":"2025-01-27T05:00:00Z","v":2591541,"vw":13.345529},{"c":13.37,"h":13.45,"l":13.325,"n":8452,"o":13.39,"t":"2025-01-28T05:00:00Z","v":1552135,"vw":13.374998},{"c":13.31,"h":13.425,"l":13.31,"n":8800,"o":13.34,"t":"2025-01-29T05:00:00Z","v":2236169,"vw":13.353883},{"c":13.7,"h":13.88,"l":13.6,"n":16418,"o":13.79,"t":"2025-01-30T05:00:00Z","v":3679831,"vw":13.707206},{"c":13.39,"h":13.58,"l":13.37,"n":13718,"o":13.56,"t":"2025-01-31T05:00:00Z","v":2315202,"vw":13.421294},{"c":13.25,"h":13.32,"l":13.19,"n":11426,"o":13.25,"t":"2025-02-03T05:00:00Z","v":1692149,"vw":13.266594},{"c":13.32,"h":13.34,"l":13.21,"n":14845,"o":13.22,"t":"2025-02-04T05:00:00Z","v":2095711,"vw":13.302808},{"c":13.37,"h":13.43,"l":13.33,"n":9658,"o":13.34,"t":"2025-02-05T05:00:00Z","v":1801928,"vw":13.386513},{"c":13.61,"h":13.66,"l":13.53,"n":21413,"o":13.61,"t":"2025-02-06T05:00:00Z","v":3144610,"vw":13.595922},{"c":13.53,"h":13.62,"l":13.52,"n":8395,"o":13.6,"t":"2025-02-07T05:00:00Z","v":1450306,"vw":13.559708},{"c":13.43,"h":13.51,"l":13.42,"n":6448,"o":13.5,"t":"2025-02-10T05:00:00Z","v":1165414,"vw":13.457537},{"c":13.44,"h":13.465,"l":13.3901,"n":6298,"o":13.42,"t":"2025-02-11T05:00:00Z","v":776094,"vw":13.436583},{"c":13.26,"h":13.2899,"l":13.185,"n":11006,"o":13.27,"t":"2025-02-12T05:00:00Z","v":1973504,"vw":13.248309},{"c":13.62,"h":13.69,"l":13.48,"n":8947,"o":13.51,"t":"2025-02-13T05:00:00Z","v":1460810,"vw":13.600049},{"c":13.54,"h":13.64,"l":13.53,"n":6106,"o":13.61,"t":"2025-02-14T05:00:00Z","v":868516,"vw":13.567207},{"c":13.9,"h":13.97,"l":13.76,"n":8654,"o":13.81,"t":"2025-02-18T05:00:00Z","v":1689980,"vw":13.916883},{"c":13.74,"h":13.75,"l":13.66,"n":8400,"o":13.71,"t":"2025-02-19T05:00:00Z","v":1171228,"vw":13.715758},{"c":13.86,"h":13.9,"l":13.7795,"n":9146,"o":13.78,"t":"2025-02-20T05:00:00Z","v":976228,"vw":13.860009},{"c":14.06,"h":14.1,"l":13.93,"n":8891,"o":13.93,"t":"2025-02-21T05:00:00Z","v":1472740,"vw":14.046731},{"c":14.08,"h":14.17,"l":14,"n":9363,"o":14.03,"t":"2025-02-24T05:00:00Z","v":1556150,"vw":14.101173},{"c":14.36,"h":14.36,"l":14.28,"n":9205,"o":14.31,"t":"2025-02-25T05:00:00Z","v":1193815,"vw":14.33346},{"c":14.34,"h":14.41,"l":14.325,"n":10596,"o":14.36,"t":"2025-02-26T05:00:00Z","v":1796180,"vw":14.357011},{"c":14.34,"h":14.41,"l":14.27,"n":8922,"o":14.27,"t":"2025-02-27T05:00:00Z","v":1319281,"vw":14.368456},{"c":14.41,"h":14.415,"l":14.325,"n":6944,"o":14.35,"t":"2025-02-28T05:00:00Z","v":899728,"vw":14.377586},{"c":14.84,"h":15.05,"l":14.55,"n":17087,"o":14.575,"t":"2025-03-03T05:00:00Z","v":3421140,"vw":14.907425},{"c":14.83,"h":15.05,"l":14.805,"n":13457,"o":14.9,"t":"2025-03-04T05:00:00Z","v":2031266,"vw":14.901937},{"c":15.04,"h":15.08,"l":14.96,"n":7771,"o":14.96,"t":"2025-03-05T05:00:00Z","v":1117986,"vw":15.033686},{"c":15,"h":15.07,"l":14.94,"n":8096,"o":15.04,"t":"2025-03-06T05:00:00Z","v":1074749,"vw":14.990363},{"c":15.17,"h":15.22,"l":15.08,"n":10614,"o":15.08,"t":"2025-03-07T05:00:00Z","v":1575024,"vw":15.163524},{"c":15.04,"h":15.18,"l":15.01,"n":10238,"o":15.1,"t":"2025-03-10T04:00:00Z","v":2275900,"vw":15.075817},{"c":14.9,"h":15.07,"l":14.83,"n":13974,"o":15.04,"t":"2025-03-11T04:00:00Z","v":1909743,"vw":14.908759},{"c":14.93,"h":14.96,"l":14.842,"n":12210,"o":14.92,"t":"2025-03-12T04:00:00Z","v":1789278,"vw":14.91083},{"c":15.03,"h":15.14,"l":14.985,"n":10564,"o":15,"t":"2025-03-13T04:00:00Z","v":1594761,"vw":15.04061},{"c":15.01,"h":15.12,"l":14.89,"n":11071,"o":14.94,"t":"2025-03-14T04:00:00Z","v":1836597,"vw":15.033324},{"c":15.18,"h":15.24,"l":15.01,"n":8995,"o":15.01,"t":"2025-03-17T04:00:00Z","v":1291872,"vw":15.172398},{"c":15.18,"h":15.18,"l":15.04,"n":7881,"o":15.08,"t":"2025-03-18T04:00:00Z","v":1588773,"vw":15.154388},{"c":15.13,"h":15.155,"l":15.005,"n":7935,"o":15.11,"t":"2025-03-19T04:00:00Z","v":1139194,"vw":15.108326},{"c":15.16,"h":15.178,"l":15.09,"n":6596,"o":15.13,"t":"2025-03-20T04:00:00Z","v":927572,"vw":15.143088},{"c":15.19,"h":15.305,"l":15.05,"n":10060,"o":15.05,"t":"2025-03-21T04:00:00Z","v":2903079,"vw":15.227193},{"c":15.01,"h":15.13,"l":15,"n":9165,"o":15.09,"t":"2025-03-24T04:00:00Z","v":1095747,"vw":15.037272},{"c":15.04,"h":15.15,"l":15.01,"n":11291,"o":15.1,"t":"2025-03-25T04:00:00Z","v":1698750,"vw":15.058892},{"c":15.02,"h":15.05,"l":14.9,"n":8312,"o":14.99,"t":"2025-03-26T04:00:00Z","v":1578191,"vw":15.007314},{"c":15.14,"h":15.1656,"l":14.97,"n":9236,"o":14.97,"t":"2025-03-27T04:00:00Z","v":1274384,"vw":15.124993},{"c":15.05,"h":15.12,"l":14.89,"n":6983,"o":15.12,"t":"2025-03-28T04:00:00Z","v":935363,"vw":15.043378},{"c":14.87,"h":14.96,"l":14.75,"n":10593,"o":14.87,"t":"2025-03-31T04:00:00Z","v":1768545,"vw":14.826517},{"c":14.9,"h":15.02,"l":14.88,"n":9270,"o":15,"t":"2025-04-01T04:00:00Z","v":1374960,"vw":14.926191},{"c":14.98,"h":15.065,"l":14.89,"n":8633,"o":15,"t":"2025-04-02T04:00:00Z","v":1114294,"vw":14.955255},{"c":15.19,"h":15.37,"l":15.09,"n":20646,"o":15.28,"t":"2025-04-03T04:00:00Z","v":4306754,"vw":15.184049},{"c":14.72,"h":15.2,"l":14.72,"n":21935,"o":14.97,"t":"2025-04-04T04:00:00Z","v":4265505,"vw":14.868415},{"c":14.38,"h":14.58,"l":13.93,"n":26843,"o":14.09,"t":"2025-04-07T04:00:00Z","v":5756958,"vw":14.282529},{"c":14.06,"h":14.46,"l":13.97,"n":18414,"o":14.4,"t":"2025-04-08T04:00:00Z","v":3911096,"vw":14.18621},{"c":14.34,"h":14.395,"l":13.69,"n":23988,"o":13.75,"t":"2025-04-09T04:00:00Z","v":4508060,"vw":14.071202},{"c":13.87,"h":14.0756,"l":13.6,"n":19465,"o":14.07,"t":"2025-04-10T04:00:00Z","v":2876251,"vw":13.838152},{"c":13.88,"h":13.945,"l":13.61,"n":22023,"o":13.73,"t":"2025-04-11T04:00:00Z","v":3385188,"vw":13.835298},{"c":14.3,"h":14.36,"l":14.14,"n":10743,"o":14.17,"t":"2025-04-14T04:00:00Z","v":1846331,"vw":14.264687},{"c":14.54,"h":14.625,"l":14.5,"n":8110,"o":14.5,"t":"2025-04-15T04:00:00Z","v":1253847,"vw":14.558758},{"c":14.65,"h":14.7299,"l":14.61,"n":10579,"o":14.68,"t":"2025-04-16T04:00:00Z","v":1551665,"vw":14.663378},{"c":14.71,"h":14.765,"l":14.56,"n":11146,"o":14.56,"t":"2025-04-17T04:00:00Z","v":1971073,"vw":14.709132},{"c":14.93,"h":14.945,"l":14.81,"n":10862,"o":14.86,"t":"2025-04-21T04:00:00Z","v":1869865,"vw":14.883978},{"c":15.33,"h":15.335,"l":15.18,"n":12834,"o":15.18,"t":"2025-04-22T04:00:00Z","v":1923867,"vw":15.282618},{"c":15.18,"h":15.3,"l":15.17,"n":11875,"o":15.27,"t":"2025-04-23T04:00:00Z","v":1597066,"vw":15.221038},{"c":15.11,"h":15.17,"l":14.95,"n":13733,"o":15.01,"t":"2025-04-24T04:00:00Z","v":2808808,"vw":15.120008},{"c":15.03,"h":15.035,"l":14.91,"n":11226,"o":15.01,"t":"2025-04-25T04:00:00Z","v":2188250,"vw":14.998478},{"c":15.16,"h":15.1995,"l":15.04,"n":10617,"o":15.04,"t":"2025-04-28T04:00:00Z","v":1533991,"vw":15.143805},{"c":15.28,"h":15.3,"l":15.11,"n":8247,"o":15.16,"t":"2025-04-29T04:00:00Z","v":1111426,"vw":15.259025},{"c":15.29,"h":15.3,"l":15.15,"n":12396,"o":15.27,"t":"2025-04-30T04:00:00Z","v":1807826,"vw":15.262219},{"c":15.03,"h":15.2,"l":15.01,"n":11707,"o":15.2,"t":"2025-05-01T04:00:00Z","v":1674884,"vw":15.078618},{"c":15.32,"h":15.39,"l":15.285,"n":10203,"o":15.3,"t":"2025-05-02T04:00:00Z","v":1387023,"vw":15.319494},{"c":15.38,"h":15.425,"l":15.3357,"n":8055,"o":15.4,"t":"2025-05-05T04:00:00Z","v":1228766,"vw":15.372153},{"c":15.17,"h":15.42,"l":15.17,"n":14949,"o":15.4,"t":"2025-05-06T04:00:00Z","v":2298690,"vw":15.255752},{"c":15.06,"h":15.165,"l":14.99,"n":16243,"o":15.1,"t":"2025-05-07T04:00:00Z","v":2348013,"vw":15.074896},{"c":14.27,"h":14.83,"l":14.215,"n":22788,"o":14.83,"t":"2025-05-08T04:00:00Z","v":3107364,"vw":14.348515},{"c":14.36,"h":14.575,"l":14.34,"n":19783,"o":14.5,"t":"2025-05-09T04:00:00Z","v":4353487,"vw":14.408386},{"c":14.19,"h":14.31,"l":13.55,"n":33309,"o":13.56,"t":"2025-05-12T04:00:00Z","v":5381680,"vw":14.105016},{"c":13.72,"h":13.97,"l":13.665,"n":19066,"o":13.97,"t":"2025-05-13T04:00:00Z","v":2901137,"vw":13.723792},{"c":13.71,"h":13.93,"l":13.625,"n":16063,"o":13.89,"t":"2025-05-14T04:00:00Z","v":2732611,"vw":13.715935},{"c":14,"h":14.02,"l":13.85,"n":11940,"o":13.93,"t":"2025-05-15T04:00:00Z","v":1716005,"vw":13.945015},{"c":14.11,"h":14.11,"l":13.965,"n":9170,"o":13.99,"t":"2025-05-16T04:00:00Z","v":1136706,"vw":14.062462},{"c":14.23,"h":14.245,"l":14.09,"n":10203,"o":14.09,"t":"2025-05-19T04:00:00Z","v":1338004,"vw":14.191152},{"c":14.27,"h":14.27,"l":14.14,"n":11102,"o":14.16,"t":"2025-05-20T04:00:00Z","v":1682043,"vw":14.22384},{"c":14.32,"h":14.4,"l":14.31,"n":10371,"o":14.36,"t":"2025-05-21T04:00:00Z","v":1241816,"vw":14.344523},{"c":14.41,"h":14.44,"l":14.3111,"n":11813,"o":14.32,"t":"2025-05-22T04:00:00Z","v":1980794,"vw":14.381713},{"c":14.57,"h":14.59,"l":14.45,"n":12109,"o":14.45,"t":"2025-05-23T04:00:00Z","v":1991062,"vw":14.538633},{"c":14.67,"h":14.75,"l":14.645,"n":8751,"o":14.69,"t":"2025-05-27T04:00:00Z","v":2148568,"vw":14.685895},{"c":14.59,"h":14.5955,"l":14.51,"n":11812,"o":14.51,"t":"2025-05-28T04:00:00Z","v":1393830,"vw":14.569371},{"c":14.8,"h":14.8,"l":14.575,"n":15284,"o":14.6,"t":"2025-05-29T04:00:00Z","v":2504346,"vw":14.76258},{"c":15.03,"h":15.035,"l":14.88,"n":9776,"o":14.93,"t":"2025-05-30T04:00:00Z","v":1725692,"vw":14.995716},{"c":15.08,"h":15.08,"l":14.905,"n":13043,"o":14.98,"t":"2025-06-02T04:00:00Z","v":2112164,"vw":15.022486},{"c":14.97,"h":15.005,"l":14.9,"n":7965,"o":14.94,"t":"2025-06-03T04:00:00Z","v":1105952,"vw":14.965574},{"c":15.03,"h":15.089,"l":14.935,"n":12162,"o":14.94,"t":"2025-06-04T04:00:00Z","v":1743353,"vw":15.03948},{"c":14.99,"h":15.01,"l":14.92,"n":10619,"o":14.96,"t":"2025-06-05T04:00:00Z","v":1729588,"vw":14.966999},{"c":14.96,"h":15.01,"l":14.92,"n":8832,"o":14.92,"t":"2025-06-06T04:00:00Z","v":1625842,"vw":14.958431},{"c":15.05,"h":15.08,"l":14.91,"n":7566,"o":14.97,"t":"2025-06-09T04:00:00Z","v":1151209,"vw":15.038059},{"c":15.24,"h":15.265,"l":15.06,"n":13144,"o":15.06,"t":"2025-06-10T04:00:00Z","v":2445519,"vw":15.221502},{"c":15.17,"h":15.285,"l":15.145,"n":11974,"o":15.22,"t":"2025-06-11T04:00:00Z","v":1895469,"vw":15.212736},{"c":15.39,"h":15.42,"l":15.26,"n":13550,"o":15.27,"t":"2025-06-12T04:00:00Z","v":3026343,"vw":15.378277},{"c":15.2,"h":15.3299,"l":15.18,"n":13732,"o":15.22,"t":"2025-06-13T04:00:00Z","v":2391350,"vw":15.243148},{"c":15.07,"h":15.175,"l":15.03,"n":10865,"o":15.13,"t":"2025-06-16T04:00:00Z","v":1892402,"vw":15.08981},{"c":14.89,"h":15.02,"l":14.86,"n":10106,"o":14.99,"t":"2025-06-17T04:00:00Z","v":2230055,"vw":14.924175},{"c":14.9,"h":14.99,"l":14.87,"n":11443,"o":14.9,"t":"2025-06-18T04:00:00Z","v":1896596,"vw":14.933054},{"c":14.77,"h":14.845,"l":14.69,"n":14122,"o":14.82,"t":"2025-06-20T04:00:00Z","v":3413400,"vw":14.761264},{"c":14.72,"h":14.745,"l":14.5647,"n":10980,"o":14.61,"t":"2025-06-23T04:00:00Z","v":1671891,"vw":14.67131},{"c":15.08,"h":15.135,"l":14.99,"n":9942,"o":15,"t":"2025-06-24T04:00:00Z","v":2277202,"vw":15.076848},{"c":14.97,"h":15.03,"l":14.9,"n":8313,"o":14.99,"t":"2025-06-25T04:00:00Z","v":1741861,"vw":14.974103},{"c":15.06,"h":15.13,"l":15.04,"n":9442,"o":15.09,"t":"2025-06-26T04:00:00Z","v":1775583,"vw":15.066315},{"c":15.1,"h":15.18,"l":15.07,"n":9917,"o":15.18,"t":"2025-06-27T04:00:00Z","v":1536128,"vw":15.10965},{"c":15.46,"h":15.48,"l":15.26,"n":14292,"o":15.26,"t":"2025-06-30T04:00:00Z","v":3120022,"vw":15.434032},{"c":15.37,"h":15.53,"l":15.31,"n":17608,"o":15.39,"t":"2025-07-01T04:00:00Z","v":3550543,"vw":15.433667},{"c":15.42,"h":15.45,"l":15.365,"n":8187,"o":15.38,"t":"2025-07-02T04:00:00Z","v":1461183,"vw":15.419625},{"c":15.34,"h":15.39,"l":15.31,"n":9109,"o":15.35,"t":"2025-07-03T04:00:00Z","v":1649070,"vw":15.346929},{"c":15.07,"h":15.26,"l":15.04,"n":10637,"o":15.24,"t":"2025-07-07T04:00:00Z","v":2146162,"vw":15.115879},{"c":15.02,"h":15.095,"l":14.93,"n":13025,"o":15.03,"t":"2025-07-08T04:00:00Z","v":2113125,"vw":15.027539},{"c":15.13,"h":15.14,"l":15,"n":8788,"o":15,"t":"2025-07-09T04:00:00Z","v":1629478,"vw":15.074425},{"c":14.84,"h":14.88,"l":14.755,"n":14250,"o":14.87,"t":"2025-07-10T04:00:00Z","v":3164275,"vw":14.820903},{"c":14.68,"h":14.82,"l":14.62,"n":14908,"o":14.8,"t":"2025-07-11T04:00:00Z","v":3165168,"vw":14.675},{"c":15.04,"h":15.25,"l":15.02,"n":18064,"o":15.16,"t":"2025-07-14T04:00:00Z","v":4536876,"vw":15.101249},{"c":14.75,"h":14.96,"l":14.7,"n":17459,"o":14.93,"t":"2025-07-15T04:00:00Z","v":3701017,"vw":14.760917},{"c":14.72,"h":14.75,"l":14.625,"n":16840,"o":14.71,"t":"2025-07-16T04:00:00Z","v":3598803,"vw":14.691733},{"c":14.74,"h":14.79,"l":14.68,"n":17600,"o":14.73,"t":"2025-07-17T04:00:00Z","v":3107205,"vw":14.729639},{"c":14.43,"h":14.72,"l":14.41,"n":20547,"o":14.72,"t":"2025-07-18T04:00:00Z","v":3644009,"vw":14.518779},{"c":14.44,"h":14.58,"l":14.415,"n":22735,"o":14.5,"t":"2025-07-21T04:00:00Z","v":4393550,"vw":14.470136},{"c":14.55,"h":14.5967,"l":14.42,"n":13959,"o":14.45,"t":"2025-07-22T04:00:00Z","v":3241794,"vw":14.538626},{"c":14.74,"h":14.86,"l":14.65,"n":21152,"o":14.79,"t":"2025-07-23T04:00:00Z","v":4702524,"vw":14.7524},{"c":14.66,"h":14.78,"l":14.625,"n":15547,"o":14.71,"t":"2025-07-24T04:00:00Z","v":4299689,"vw":14.673242},{"c":14.48,"h":14.595,"l":14.35,"n":23726,"o":14.59,"t":"2025-07-25T04:00:00Z","v":6383158,"vw":14.437132},{"c":14.31,"h":14.43,"l":14.2901,"n":16670,"o":14.4,"t":"2025-07-28T04:00:00Z","v":5199739,"vw":14.32617},{"c":14.32,"h":14.425,"l":14.295,"n":21711,"o":14.38,"t":"2025-07-29T04:00:00Z","v":6438233,"vw":14.3547},{"c":13.6,"h":14.39,"l":13.49,"n":52409,"o":14.17,"t":"2025-07-30T04:00:00Z","v":15944895,"vw":13.717258},{"c":13.72,"h":13.94,"l":13.585,"n":42549,"o":13.89,"t":"2025-07-31T04:00:00Z","v":12886419,"vw":13.700693},{"c":14.16,"h":14.23,"l":14.065,"n":28524,"o":14.09,"t":"2025-08-01T04:00:00Z","v":6279170,"vw":14.141014},{"c":14.26,"h":14.29,"l":14.09,"n":27270,"o":14.09,"t":"2025-08-04T04:00:00Z","v":7655756,"vw":14.199139},{"c":14.2,"h":14.275,"l":14.19,"n":16204,"o":14.2,"t":"2025-08-05T04:00:00Z","v":4086420,"vw":14.231964},{"c":14.27,"h":14.32,"l":14.21,"n":23298,"o":14.25,"t":"2025-08-06T04:00:00Z","v":5457681,"vw":14.266985},{"c":14.36,"h":14.4,"l":14.255,"n":16336,"o":14.3,"t":"2025-08-07T04:00:00Z","v":5007849,"vw":14.346541},{"c":14.44,"h":14.4854,"l":14.38,"n":14133,"o":14.38,"t":"2025-08-08T04:00:00Z","v":3045479,"vw":14.440731},{"c":14.43,"h":14.495,"l":14.39,"n":11119,"o":14.39,"t":"2025-08-11T04:00:00Z","v":2306827,"vw":14.443271},{"c":14.63,"h":14.645,"l":14.55,"n":18998,"o":14.56,"t":"2025-08-12T04:00:00Z","v":4504779,"vw":14.609433},{"c":14.77,"h":14.805,"l":14.68,"n":16353,"o":14.72,"t":"2025-08-13T04:00:00Z","v":3458690,"vw":14.755031},{"c":14.8,"h":14.8153,"l":14.69,"n":11473,"o":14.69,"t":"2025-08-14T04:00:00Z","v":2426415,"vw":14.780315},{"c":15,"h":15.025,"l":14.88,"n":10937,"o":14.88,"t":"2025-08-15T04:00:00Z","v":2303661,"vw":14.979739},{"c":15.16,"h":15.19,"l":15.08,"n":13124,"o":15.1,"t":"2025-08-18T04:00:00Z","v":3562312,"vw":15.143251},{"c":15.2,"h":15.325,"l":15.19,"n":15527,"o":15.2,"t":"2025-08-19T04:00:00Z","v":3222247,"vw":15.232596},{"c":15.48,"h":15.555,"l":15.41,"n":13618,"o":15.43,"t":"2025-08-20T04:00:00Z","v":3275109,"vw":15.485491},{"c":15.31,"h":15.35,"l":15.27,"n":16250,"o":15.27,"t":"2025-08-21T04:00:00Z","v":3385553,"vw":15.318594},{"c":15.52,"h":15.53,"l":15.37,"n":13891,"o":15.41,"t":"2025-08-22T04:00:00Z","v":3462665,"vw":15.484773},{"c":15.07,"h":15.32,"l":15.07,"n":18164,"o":15.26,"t":"2025-08-25T04:00:00Z","v":2808363,"vw":15.166191},{"c":14.88,"h":14.9,"l":14.815,"n":13722,"o":14.9,"t":"2025-08-26T04:00:00Z","v":1890414,"vw":14.862518},{"c":14.86,"h":14.87,"l":14.78,"n":13196,"o":14.8,"t":"2025-08-27T04:00:00Z","v":1898360,"vw":14.8328},{"c":14.97,"h":15,"l":14.93,"n":14506,"o":14.99,"t":"2025-08-28T04:00:00Z","v":2721241,"vw":14.971504},{"c":14.99,"h":15.01,"l":14.9,"n":12562,"o":14.96,"t":"2025-08-29T04:00:00Z","v":1746759,"vw":14.979592},{"c":15.16,"h":15.23,"l":15.09,"n":13136,"o":15.12,"t":"2025-09-02T04:00:00Z","v":2429209,"vw":15.152568},{"c":15.15,"h":15.21,"l":15.11,"n":10477,"o":15.11,"t":"2025-09-03T04:00:00Z","v":3713454,"vw":15.16011},{"c":15.29,"h":15.315,"l":15.205,"n":13367,"o":15.24,"t":"2025-09-04T04:00:00Z","v":2018939,"vw":15.274809},{"c":15.4,"h":15.535,"l":15.36,"n":12398,"o":15.44,"t":"2025-09-05T04:00:00Z","v":3326129,"vw":15.431488},{"c":15.27,"h":15.69,"l":14.87,"n":36931,"o":15.645,"t":"2025-09-08T04:00:00Z","v":9458093,"vw":15.219463},{"c":15.27,"h":15.345,"l":15.2,"n":17795,"o":15.28,"t":"2025-09-09T04:00:00Z","v":3904024,"vw":15.266273},{"c":15.29,"h":15.375,"l":15.24,"n":17479,"o":15.35,"t":"2025-09-10T04:00:00Z","v":3202801,"vw":15.289299},{"c":15.34,"h":15.36,"l":15.16,"n":10551,"o":15.18,"t":"2025-09-11T04:00:00Z","v":1843262,"vw":15.318274},{"c":15.1,"h":15.2,"l":15.03,"n":13523,"o":15.2,"t":"2025-09-12T04:00:00Z","v":2820537,"vw":15.100671},{"c":15.06,"h":15.15,"l":15.03,"n":19364,"o":15.08,"t":"2025-09-15T04:00:00Z","v":3221537,"vw":15.07898},{"c":15.12,"h":15.185,"l":15.1,"n":10805,"o":15.1,"t":"2025-09-16T04:00:00Z","v":2027060,"vw":15.141433},{"c":15.09,"h":15.24,"l":15.07,"n":14521,"o":15.07,"t":"2025-09-17T04:00:00Z","v":3602253,"vw":15.143608},{"c":15.02,"h":15.08,"l":15.01,"n":10237,"o":15.03,"t":"2025-09-18T04:00:00Z","v":3766892,"vw":15.042442},{"c":15.06,"h":15.1,"l":15.03,"n":9085,"o":15.03,"t":"2025-09-19T04:00:00Z","v":1823711,"vw":15.064958},{"c":15.01,"h":15.085,"l":15.01,"n":9780,"o":15.05,"t":"2025-09-22T04:00:00Z","v":1422141,"vw":15.04239},{"c":15.06,"h":15.1,"l":15.025,"n":8336,"o":15.04,"t":"2025-09-23T04:00:00Z","v":1229941,"vw":15.05055},{"c":14.96,"h":15.026,"l":14.93,"n":7486,"o":14.96,"t":"2025-09-24T04:00:00Z","v":1584981,"vw":14.967676},{"c":14.65,"h":14.9,"l":14.65,"n":12864,"o":14.9,"t":"2025-09-25T04:00:00Z","v":1881089,"vw":14.707316},{"c":14.74,"h":14.77,"l":14.71,"n":10298,"o":14.73,"t":"2025-09-26T04:00:00Z","v":1470335,"vw":14.736821},{"c":14.62,"h":14.695,"l":14.58,"n":12417,"o":14.65,"t":"2025-09-29T04:00:00Z","v":2198871,"vw":14.628701},{"c":14.64,"h":14.66,"l":14.415,"n":13295,"o":14.46,"t":"2025-09-30T04:00:00Z","v":2496406,"vw":14.550987},{"c":14.74,"h":14.775,"l":14.51,"n":21332,"o":14.52,"t":"2025-10-01T04:00:00Z","v":4128532,"vw":14.703765},{"c":14.44,"h":14.63,"l":14.38,"n":15723,"o":14.63,"t":"2025-10-02T04:00:00Z","v":3823600,"vw":14.450137},{"c":14.6,"h":14.62,"l":14.45,"n":12019,"o":14.45,"t":"2025-10-03T04:00:00Z","v":2674971,"vw":14.576603},{"c":14.55,"h":14.72,"l":14.51,"n":16652,"o":14.57,"t":"2025-10-06T04:00:00Z","v":3408763,"vw":14.614628},{"c":14.46,"h":14.55,"l":14.42,"n":13425,"o":14.42,"t":"2025-10-07T04:00:00Z","v":2805545,"vw":14.473372},{"c":14.31,"h":14.37,"l":14.31,"n":11152,"o":14.35,"t":"2025-10-08T04:00:00Z","v":2603076,"vw":14.336388},{"c":14.08,"h":14.25,"l":14.08,"n":11570,"o":14.25,"t":"2025-10-09T04:00:00Z","v":2333977,"vw":14.123121},{"c":13.71,"h":13.905,"l":13.67,"n":13939,"o":13.85,"t":"2025-10-10T04:00:00Z","v":2954121,"vw":13.756483},{"c":13.72,"h":13.79,"l":13.705,"n":11348,"o":13.74,"t":"2025-10-13T04:00:00Z","v":2456696,"vw":13.745005},{"c":13.8,"h":13.89,"l":13.74,"n":17600,"o":13.86,"t":"2025-10-14T04:00:00Z","v":4312734,"vw":13.779731},{"c":13.86,"h":13.93,"l":13.81,"n":14627,"o":13.81,"t":"2025-10-15T04:00:00Z","v":2833317,"vw":13.874897},{"c":13.88,"h":13.95,"l":13.85,"n":13801,"o":13.86,"t":"2025-10-16T04:00:00Z","v":3105669,"vw":13.915157},{"c":14.04,"h":14.05,"l":13.9,"n":15987,"o":13.9,"t":"2025-10-17T04:00:00Z","v":2654319,"vw":13.997948},{"c":14.08,"h":14.08,"l":13.99,"n":10347,"o":14.01,"t":"2025-10-20T04:00:00Z","v":1859828,"vw":14.044839},{"c":14.11,"h":14.125,"l":14.06,"n":10038,"o":14.06,"t":"2025-10-21T04:00:00Z","v":1973759,"vw":14.102245},{"c":14.14,"h":14.14,"l":14.07,"n":13604,"o":14.09,"t":"2025-10-22T04:00:00Z","v":2526613,"vw":14.116402},{"c":14.06,"h":14.12,"l":14.02,"n":8695,"o":14.06,"t":"2025-10-23T04:00:00Z","v":1708021,"vw":14.055692},{"c":14.01,"h":14.0643,"l":13.99,"n":12775,"o":14.06,"t":"2025-10-24T04:00:00Z","v":1466454,"vw":14.018692},{"c":14.17,"h":14.225,"l":14.1,"n":14173,"o":14.17,"t":"2025-10-27T04:00:00Z","v":3275893,"vw":14.171104},{"c":14.1,"h":14.1756,"l":14.08,"n":13072,"o":14.11,"t":"2025-10-28T04:00:00Z","v":2426496,"vw":14.132776},{"c":13.77,"h":13.9356,"l":13.74,"n":15317,"o":13.88,"t":"2025-10-29T04:00:00Z","v":3575696,"vw":13.826576},{"c":13.23,"h":13.37,"l":12.99,"n":31493,"o":13.37,"t":"2025-10-30T04:00:00Z","v":5215763,"vw":13.179131},{"c":13.44,"h":13.495,"l":13.36,"n":17791,"o":13.42,"t":"2025-10-31T04:00:00Z","v":2927466,"vw":13.421658},{"c":13.42,"h":13.44,"l":13.35,"n":11881,"o":13.37,"t":"2025-11-03T05:00:00Z","v":2656372,"vw":13.403705},{"c":13.56,"h":13.675,"l":13.52,"n":12571,"o":13.55,"t":"2025-11-04T05:00:00Z","v":3009197,"vw":13.595875},{"c":13.59,"h":13.64,"l":13.495,"n":13464,"o":13.5,"t":"2025-11-05T05:00:00Z","v":2928270,"vw":13.603431},{"c":13.64,"h":13.675,"l":13.57,"n":14250,"o":13.59,"t":"2025-11-06T05:00:00Z","v":3644306,"vw":13.629306},{"c":13.66,"h":13.68,"l":13.56,"n":12833,"o":13.6,"t":"2025-11-07T05:00:00Z","v":2599789,"vw":13.649667},{"c":13.71,"h":13.725,"l":13.56,"n":17018,"o":13.62,"t":"2025-11-10T05:00:00Z","v":3996758,"vw":13.679097},{"c":14.01,"h":14.02,"l":13.78,"n":18528,"o":13.78,"t":"2025-11-11T05:00:00Z","v":4581104,"vw":13.965297},{"c":14.09,"h":14.145,"l":13.96,"n":13081,"o":13.96,"t":"2025-11-12T05:00:00Z","v":3120891,"vw":14.091233},{"c":14.24,"h":14.3155,"l":14.12,"n":19371,"o":14.12,"t":"2025-11-13T05:00:00Z","v":4223750,"vw":14.249066},{"c":14.29,"h":14.41,"l":14.27,"n":10685,"o":14.36,"t":"2025-11-14T05:00:00Z","v":2656336,"vw":14.312575},{"c":14.14,"h":14.25,"l":14.08,"n":14420,"o":14.13,"t":"2025-11-17T05:00:00Z","v":2495888,"vw":14.178725},{"c":14.07,"h":14.13,"l":13.9126,"n":19007,"o":13.95,"t":"2025-11-18T05:00:00Z","v":4673480,"vw":14.082325},{"c":14.09,"h":14.22,"l":14.04,"n":10202,"o":14.12,"t":"2025-11-19T05:00:00Z","v":1928481,"vw":14.088782},{"c":14.06,"h":14.16,"l":14.01,"n":13021,"o":14.1,"t":"2025-11-20T05:00:00Z","v":3504570,"vw":14.061484},{"c":14.3,"h":14.35,"l":14.09,"n":15093,"o":14.1,"t":"2025-11-21T05:00:00Z","v":4069846,"vw":14.291967},{"c":14.22,"h":14.3,"l":14.215,"n":11707,"o":14.27,"t":"2025-11-24T05:00:00Z","v":2768734,"vw":14.254168},{"c":14.5,"h":14.56,"l":14.3,"n":16545,"o":14.3,"t":"2025-11-25T05:00:00Z","v":4200907,"vw":14.507134},{"c":14.52,"h":14.54,"l":14.49,"n":10366,"o":14.51,"t":"2025-11-26T05:00:00Z","v":2137481,"vw":14.516196},{"c":14.42,"h":14.44,"l":14.38,"n":7312,"o":14.38,"t":"2025-11-28T05:00:00Z","v":2098633,"vw":14.415663},{"c":14.46,"h":14.54,"l":14.46,"n":11903,"o":14.48,"t":"2025-12-01T05:00:00Z","v":3050162,"vw":14.486708},{"c":14.29,"h":14.42,"l":14.29,"n":12539,"o":14.42,"t":"2025-12-02T05:00:00Z","v":2520828,"vw":14.314134},{"c":14.31,"h":14.395,"l":14.28,"n":11025,"o":14.32,"t":"2025-12-03T05:00:00Z","v":2122947,"vw":14.330434},{"c":14.28,"h":14.42,"l":14.26,"n":9013,"o":14.39,"t":"2025-12-04T05:00:00Z","v":1866015,"vw":14.312003},{"c":14.18,"h":14.33,"l":14.16,"n":7757,"o":14.23,"t":"2025-12-05T05:00:00Z","v":1872244,"vw":14.210264},{"c":14.22,"h":14.265,"l":14.17,"n":10216,"o":14.24,"t":"2025-12-08T05:00:00Z","v":1862536,"vw":14.206463},{"c":14.26,"h":14.41,"l":14.25,"n":10560,"o":14.33,"t":"2025-12-09T05:00:00Z","v":1671818,"vw":14.305681},{"c":14.37,"h":14.4,"l":14.27,"n":8962,"o":14.28,"t":"2025-12-10T05:00:00Z","v":2045534,"vw":14.329289},{"c":14.39,"h":14.53,"l":14.37,"n":10167,"o":14.37,"t":"2025-12-11T05:00:00Z","v":2029045,"vw":14.446245},{"c":14.33,"h":14.35,"l":14.2,"n":12351,"o":14.28,"t":"2025-12-12T05:00:00Z","v":2123444,"vw":14.311853},{"c":14.61,"h":14.61,"l":14.4,"n":13717,"o":14.4,"t":"2025-12-15T05:00:00Z","v":2642184,"vw":14.549349},{"c":14.53,"h":14.66,"l":14.48,"n":13427,"o":14.6,"t":"2025-12-16T05:00:00Z","v":3091494,"vw":14.535003},{"c":14.47,"h":14.54,"l":14.43,"n":9823,"o":14.45,"t":"2025-12-17T05:00:00Z","v":1790375,"vw":14.506104},{"c":14.83,"h":14.9,"l":14.66,"n":14655,"o":14.68,"t":"2025-12-18T05:00:00Z","v":5091866,"vw":14.809941},{"c":14.9,"h":15.01,"l":14.74,"n":16704,"o":14.78,"t":"2025-12-19T05:00:00Z","v":5065071,"vw":14.935332},{"c":15.1,"h":15.115,"l":14.85,"n":13909,"o":14.88,"t":"2025-12-22T05:00:00Z","v":4893719,"vw":15.064092},{"c":15.46,"h":15.55,"l":15.375,"n":14099,"o":15.39,"t":"2025-12-23T05:00:00Z","v":2635868,"vw":15.492688},{"c":15.58,"h":15.62,"l":15.52,"n":6328,"o":15.52,"t":"2025-12-24T05:00:00Z","v":1261638,"vw":15.593928},{"c":15.65,"h":15.665,"l":15.55,"n":7123,"o":15.59,"t":"2025-12-26T05:00:00Z","v":1228097,"vw":15.622405},{"c":15.76,"h":15.78,"l":15.64,"n":7889,"o":15.66,"t":"2025-12-29T05:00:00Z","v":1655489,"vw":15.751379},{"c":15.63,"h":15.685,"l":15.55,"n":8504,"o":15.58,"t":"2025-12-30T05:00:00Z","v":1597555,"vw":15.631703},{"c":15.59,"h":15.62,"l":15.5,"n":6219,"o":15.59,"t":"2025-12-31T05:00:00Z","v":942241,"vw":15.591776},{"c":15.62,"h":15.65,"l":15.5785,"n":6523,"o":15.63,"t":"2026-01-02T05:00:00Z","v":1240193,"vw":15.617252},{"c":15.69,"h":15.71,"l":15.48,"n":12281,"o":15.63,"t":"2026-01-05T05:00:00Z","v":2475264,"vw":15.628929},{"c":15.79,"h":15.97,"l":15.665,"n":14178,"o":15.665,"t":"2026-01-06T05:00:00Z","v":2594505,"vw":15.835492},{"c":15.9,"h":15.9754,"l":15.81,"n":10242,"o":15.81,"t":"2026-01-07T05:00:00Z","v":1653219,"vw":15.909639},{"c":16.37,"h":16.415,"l":16.04,"n":14436,"o":16.04,"t":"2026-01-08T05:00:00Z","v":3153935,"vw":16.347297},{"c":16.31,"h":16.3754,"l":16.2,"n":14851,"o":16.26,"t":"2026-01-09T05:00:00Z","v":3253562,"vw":16.297084},{"c":16.26,"h":16.4,"l":16.21,"n":12678,"o":16.4,"t":"2026-01-12T05:00:00Z","v":2127697,"vw":16.26478},{"c":16.01,"h":16.02,"l":15.87,"n":13703,"o":16.01,"t":"2026-01-13T05:00:00Z","v":2729630,"vw":15.954247},{"c":16.47,"h":16.48,"l":16.2,"n":15225,"o":16.24,"t":"2026-01-14T05:00:00Z","v":3856525,"vw":16.431591},{"c":16.33,"h":16.398,"l":16.16,"n":12524,"o":16.36,"t":"2026-01-15T05:00:00Z","v":2221819,"vw":16.285613},{"c":16.16,"h":16.195,"l":16.05,"n":16405,"o":16.05,"t":"2026-01-16T05:00:00Z","v":3189113,"vw":16.128414},{"c":16.15,"h":16.25,"l":15.91,"n":21369,"o":15.91,"t":"2026-01-20T05:00:00Z","v":4847156,"vw":16.157556},{"c":16.08,"h":16.15,"l":15.78,"n":28252,"o":15.88,"t":"2026-01-21T05:00:00Z","v":6810801,"vw":16.049504},{"c":15.94,"h":16.04,"l":15.88,"n":16604,"o":15.96,"t":"2026-01-22T05:00:00Z","v":3862551,"vw":15.979633},{"c":16.29,"h":16.29,"l":16.035,"n":10110,"o":16.06,"t":"2026-01-23T05:00:00Z","v":1749746,"vw":16.202805},{"c":16.61,"h":16.615,"l":16.41,"n":14079,"o":16.42,"t":"2026-01-26T05:00:00Z","v":2962452,"vw":16.554078},{"c":16.91,"h":16.93,"l":16.68,"n":17106,"o":16.68,"t":"2026-01-27T05:00:00Z","v":3910604,"vw":16.863474},{"c":16.69,"h":16.765,"l":16.63,"n":22931,"o":16.67,"t":"2026-01-28T05:00:00Z","v":5644049,"vw":16.700429},{"c":17.17,"h":17.255,"l":16.86,"n":26548,"o":16.86,"t":"2026-01-29T05:00:00Z","v":4917807,"vw":17.171392},{"c":17.23,"h":17.24,"l":17.045,"n":25480,"o":17.09,"t":"2026-01-30T05:00:00Z","v":5626273,"vw":17.172723},{"c":17.49,"h":17.545,"l":17.21,"n":19666,"o":17.21,"t":"2026-02-02T05:00:00Z","v":4396924,"vw":17.460128},{"c":17.43,"h":17.535,"l":17.34,"n":19769,"o":17.34,"t":"2026-02-03T05:00:00Z","v":4168868,"vw":17.45453},{"c":17.74,"h":17.83,"l":17.63,"n":15993,"o":17.63,"t":"2026-02-04T05:00:00Z","v":2500276,"vw":17.749976},{"c":17.8,"h":17.94,"l":17.755,"n":13404,"o":17.82,"t":"2026-02-05T05:00:00Z","v":2680995,"vw":17.839845},{"c":17.89,"h":17.985,"l":17.7,"n":15912,"o":17.79,"t":"2026-02-06T05:00:00Z","v":3133923,"vw":17.909844},{"c":17.73,"h":17.79,"l":17.58,"n":15197,"o":17.71,"t":"2026-02-09T05:00:00Z","v":2320509,"vw":17.689994},{"c":18.1,"h":18.16,"l":17.98,"n":12319,"o":18,"t":"2026-02-10T05:00:00Z","v":2128385,"vw":18.09494},{"c":18.28,"h":18.3,"l":18.12,"n":11002,"o":18.2,"t":"2026-02-11T05:00:00Z","v":1895639,"vw":18.249233},{"c":18.37,"h":18.45,"l":18.23,"n":17536,"o":18.3,"t":"2026-02-12T05:00:00Z","v":2919228,"vw":18.343929},{"c":18.46,"h":18.5,"l":18.36,"n":15782,"o":18.37,"t":"2026-02-13T05:00:00Z","v":3087226,"vw":18.437529},{"c":18.26,"h":18.38,"l":18.195,"n":15694,"o":18.24,"t":"2026-02-17T05:00:00Z","v":2981598,"vw":18.274823},{"c":18.54,"h":18.788,"l":18.455,"n":18532,"o":18.75,"t":"2026-02-18T05:00:00Z","v":3107153,"vw":18.564371},{"c":18.66,"h":18.72,"l":18.56,"n":15004,"o":18.6,"t":"2026-02-19T05:00:00Z","v":2719062,"vw":18.633324},{"c":18.66,"h":18.7,"l":18.52,"n":14224,"o":18.61,"t":"2026-02-20T05:00:00Z","v":2000797,"vw":18.624853},{"c":18.8,"h":18.82,"l":18.64,"n":13610,"o":18.64,"t":"2026-02-23T05:00:00Z","v":2002271,"vw":18.773699},{"c":18.65,"h":18.74,"l":18.49,"n":18130,"o":18.74,"t":"2026-02-24T05:00:00Z","v":3226421,"vw":18.592436},{"c":18.61,"h":18.695,"l":18.54,"n":9658,"o":18.61,"t":"2026-02-25T05:00:00Z","v":1802764,"vw":18.597846},{"c":18.53,"h":18.56,"l":18.36,"n":17875,"o":18.44,"t":"2026-02-26T05:00:00Z","v":3103835,"vw":18.508479},{"c":18.75,"h":18.78,"l":18.55,"n":12336,"o":18.55,"t":"2026-02-27T05:00:00Z","v":2145140,"vw":18.736322},{"c":18.44,"h":18.495,"l":18.29,"n":16378,"o":18.45,"t":"2026-03-02T05:00:00Z","v":2854533,"vw":18.42694},{"c":18.08,"h":18.15,"l":17.5106,"n":18995,"o":17.8,"t":"2026-03-03T05:00:00Z","v":3565747,"vw":17.984787},{"c":18.22,"h":18.26,"l":18.08,"n":14748,"o":18.15,"t":"2026-03-04T05:00:00Z","v":2767033,"vw":18.198111},{"c":17.76,"h":17.975,"l":17.615,"n":14417,"o":17.92,"t":"2026-03-05T05:00:00Z","v":2716668,"vw":17.735766},{"c":17.88,"h":17.88,"l":17.71,"n":13257,"o":17.79,"t":"2026-03-06T05:00:00Z","v":2310177,"vw":17.804246},{"c":18.07,"h":18.09,"l":17.73,"n":14224,"o":17.77,"t":"2026-03-09T04:00:00Z","v":2734310,"vw":17.955677},{"c":18.21,"h":18.34,"l":18.12,"n":12624,"o":18.15,"t":"2026-03-10T04:00:00Z","v":2167319,"vw":18.226614},{"c":18.12,"h":18.18,"l":18,"n":10265,"o":18.15,"t":"2026-03-11T04:00:00Z","v":1748995,"vw":18.097491},{"c":17.77,"h":17.9,"l":17.7513,"n":14334,"o":17.9,"t":"2026-03-12T04:00:00Z","v":2336609,"vw":17.80516},{"c":17.77,"h":17.96,"l":17.74,"n":12798,"o":17.92,"t":"2026-03-13T04:00:00Z","v":2500447,"vw":17.83326},{"c":18.22,"h":18.24,"l":18.08,"n":13272,"o":18.08,"t":"2026-03-16T04:00:00Z","v":2876291,"vw":18.166066},{"c":18.39,"h":18.5159,"l":18.3127,"n":14984,"o":18.39,"t":"2026-03-17T04:00:00Z","v":2838694,"vw":18.428232},{"c":18.03,"h":18.31,"l":17.985,"n":16444,"o":18.3,"t":"2026-03-18T04:00:00Z","v":3158996,"vw":18.0899},{"c":18.11,"h":18.2,"l":17.98,"n":13514,"o":17.98,"t":"2026-03-19T04:00:00Z","v":2523209,"vw":18.07665},{"c":17.83,"h":18.12,"l":17.7823,"n":13800,"o":18.12,"t":"2026-03-20T04:00:00Z","v":2631343,"vw":17.896014},{"c":17.86,"h":17.985,"l":17.785,"n":17234,"o":17.94,"t":"2026-03-23T04:00:00Z","v":3335130,"vw":17.886681},{"c":18.04,"h":18.115,"l":17.78,"n":20543,"o":17.79,"t":"2026-03-24T04:00:00Z","v":3251669,"vw":18.018229},{"c":18.29,"h":18.385,"l":18.23,"n":13905,"o":18.37,"t":"2026-03-25T04:00:00Z","v":2675030,"vw":18.317699},{"c":18.06,"h":18.265,"l":18.035,"n":13053,"o":18.09,"t":"2026-03-26T04:00:00Z","v":2359490,"vw":18.1571},{"c":17.91,"h":18.19,"l":17.87,"n":14302,"o":18,"t":"2026-03-27T04:00:00Z","v":2311182,"vw":18.036185},{"c":18.27,"h":18.34,"l":18.14,"n":13830,"o":18.2,"t":"2026-03-30T04:00:00Z","v":3199015,"vw":18.257802},{"c":18.52,"h":18.59,"l":18.18,"n":24346,"o":18.22,"t":"2026-03-31T04:00:00Z","v":4945297,"vw":18.423214},{"c":18.77,"h":18.895,"l":18.57,"n":18008,"o":18.57,"t":"2026-04-01T04:00:00Z","v":4076678,"vw":18.798034},{"c":18.74,"h":18.83,"l":18.4601,"n":14970,"o":18.56,"t":"2026-04-02T04:00:00Z","v":2642291,"vw":18.725735},{"c":18.22,"h":18.34,"l":18.16,"n":21434,"o":18.26,"t":"2026-04-06T04:00:00Z","v":3584217,"vw":18.263751},{"c":18.29,"h":18.305,"l":18.075,"n":21148,"o":18.23,"t":"2026-04-07T04:00:00Z","v":4223506,"vw":18.217587},{"c":18.66,"h":18.75,"l":18.41,"n":15481,"o":18.47,"t":"2026-04-08T04:00:00Z","v":3265252,"vw":18.650992},{"c":18.46,"h":18.6,"l":18.3,"n":14391,"o":18.33,"t":"2026-04-09T04:00:00Z","v":2803524,"vw":18.457265},{"c":18.08,"h":18.23,"l":18.055,"n":15352,"o":18.19,"t":"2026-04-10T04:00:00Z","v":2684744,"vw":18.112662},{"c":17.82,"h":17.86,"l":17.6103,"n":15504,"o":17.79,"t":"2026-04-13T04:00:00Z","v":2890464,"vw":17.790127},{"c":17.85,"h":17.93,"l":17.72,"n":15153,"o":17.82,"t":"2026-04-14T04:00:00Z","v":3180769,"vw":17.872619},{"c":17.85,"h":17.965,"l":17.83,"n":14019,"o":17.9,"t":"2026-04-15T04:00:00Z","v":2566462,"vw":17.883239},{"c":17.78,"h":17.88,"l":17.7,"n":15097,"o":17.82,"t":"2026-04-16T04:00:00Z","v":2983687,"vw":17.783484},{"c":17.82,"h":17.98,"l":17.79,"n":16121,"o":17.79,"t":"2026-04-17T04:00:00Z","v":2810363,"vw":17.854791},{"c":17.55,"h":17.72,"l":17.55,"n":16379,"o":17.66,"t":"2026-04-20T04:00:00Z","v":3313083,"vw":17.644837},{"c":17.06,"h":17.29,"l":17.06,"n":18282,"o":17.29,"t":"2026-04-21T04:00:00Z","v":3681968,"vw":17.140837},{"c":16.6,"h":16.88,"l":16.58,"n":16392,"o":16.78,"t":"2026-04-22T04:00:00Z","v":3133479,"vw":16.683217},{"c":16.65,"h":16.78,"l":16.545,"n":10661,"o":16.71,"t":"2026-04-23T04:00:00Z","v":1822552,"vw":16.643985},{"c":16.63,"h":16.675,"l":16.56,"n":12459,"o":16.6,"t":"2026-04-24T04:00:00Z","v":1472187,"vw":16.624577},{"c":16.36,"h":16.56,"l":16.34,"n":12877,"o":16.46,"t":"2026-04-27T04:00:00Z","v":2139659,"vw":16.416801},{"c":16.41,"h":16.545,"l":16.345,"n":12490,"o":16.51,"t":"2026-04-28T04:00:00Z","v":2550975,"vw":16.434114},{"c":16.3,"h":16.39,"l":16.24,"n":13971,"o":16.31,"t":"2026-04-29T04:00:00Z","v":2215303,"vw":16.313792},{"c":16.68,"h":16.77,"l":16.64,"n":17467,"o":16.7,"t":"2026-04-30T04:00:00Z","v":2101011,"vw":16.710176},{"c":16.62,"h":16.71,"l":16.55,"n":11424,"o":16.64,"t":"2026-05-01T04:00:00Z","v":1280511,"vw":16.64069},{"c":16.56,"h":16.71,"l":16.525,"n":12114,"o":16.55,"t":"2026-05-04T04:00:00Z","v":2182641,"vw":16.592978},{"c":16.55,"h":16.63,"l":16.5,"n":15186,"o":16.57,"t":"2026-05-05T04:00:00Z","v":2132582,"vw":16.552642},{"c":16.72,"h":16.8,"l":16.595,"n":22189,"o":16.73,"t":"2026-05-06T04:00:00Z","v":3384221,"vw":16.682089},{"c":16.64,"h":16.92,"l":16.6,"n":25927,"o":16.87,"t":"2026-05-07T04:00:00Z","v":5132035,"vw":16.656915},{"c":16.46,"h":16.66,"l":16.46,"n":20887,"o":16.66,"t":"2026-05-08T04:00:00Z","v":4360995,"vw":16.528281},{"c":16.36,"h":16.535,"l":16.28,"n":23550,"o":16.46,"t":"2026-05-11T04:00:00Z","v":5164471,"vw":16.385688},{"c":16.42,"h":16.566,"l":16.345,"n":23647,"o":16.41,"t":"2026-05-12T04:00:00Z","v":4639368,"vw":16.473257},{"c":16.64,"h":16.64,"l":15.98,"n":23028,"o":16.09,"t":"2026-05-13T04:00:00Z","v":3806308,"vw":16.477511},{"c":16.63,"h":16.76,"l":16.565,"n":27250,"o":16.72,"t":"2026-05-14T04:00:00Z","v":3543973,"vw":16.656364},{"c":16.61,"h":16.73,"l":16.59,"n":16284,"o":16.69,"t":"2026-05-15T04:00:00Z","v":2789111,"vw":16.629898},{"c":16.57,"h":16.735,"l":16.5,"n":17969,"o":16.6,"t":"2026-05-18T04:00:00Z","v":4030985,"vw":16.620256},{"c":16.58,"h":16.665,"l":16.4644,"n":16074,"o":16.54,"t":"2026-05-19T04:00:00Z","v":2344154,"vw":16.606099},{"c":16.68,"h":16.73,"l":16.56,"n":16085,"o":16.6,"t":"2026-05-20T04:00:00Z","v":1866713,"vw":16.677573},{"c":16.48,"h":16.495,"l":16.24,"n":18613,"o":16.39,"t":"2026-05-21T04:00:00Z","v":3358416,"vw":16.419244},{"c":16.25,"h":16.25,"l":16.07,"n":23434,"o":16.13,"t":"2026-05-22T04:00:00Z","v":4011452,"vw":16.195506},{"c":15.87,"h":16.02,"l":15.84,"n":20238,"o":15.95,"t":"2026-05-26T04:00:00Z","v":3375008,"vw":15.90031},{"c":16.15,"h":16.27,"l":16.04,"n":16575,"o":16.1,"t":"2026-05-27T04:00:00Z","v":3183887,"vw":16.192276},{"c":16.15,"h":16.245,"l":16.1,"n":16780,"o":16.1,"t":"2026-05-28T04:00:00Z","v":2638703,"vw":16.177191},{"c":15.96,"h":16.07,"l":15.94,"n":14377,"o":16.02,"t":"2026-05-29T04:00:00Z","v":2276060,"vw":15.985532},{"c":15.19,"h":15.5,"l":15.08,"n":23704,"o":15.33,"t":"2026-06-01T04:00:00Z","v":4439897,"vw":15.240873},{"c":15.18,"h":15.235,"l":15.1,"n":14524,"o":15.12,"t":"2026-06-02T04:00:00Z","v":2378819,"vw":15.187554},{"c":15.03,"h":15.085,"l":14.84,"n":24880,"o":14.84,"t":"2026-06-03T04:00:00Z","v":3768067,"vw":15.004626},{"c":15.45,"h":15.5,"l":15.23,"n":17952,"o":15.3,"t":"2026-06-04T04:00:00Z","v":2653507,"vw":15.418583},{"c":15.6,"h":15.675,"l":15.46,"n":21026,"o":15.51,"t":"2026-06-05T04:00:00Z","v":3514977,"vw":15.5938},{"c":15.74,"h":15.86,"l":15.71,"n":21788,"o":15.74,"t":"2026-06-08T04:00:00Z","v":3934353,"vw":15.784205},{"c":15.72,"h":15.845,"l":15.59,"n":24812,"o":15.67,"t":"2026-06-09T04:00:00Z","v":4582825,"vw":15.760278},{"c":15.68,"h":15.85,"l":15.675,"n":15870,"o":15.83,"t":"2026-06-10T04:00:00Z","v":2416867,"vw":15.742983},{"c":15.87,"h":15.95,"l":15.74,"n":12581,"o":15.74,"t":"2026-06-11T04:00:00Z","v":2274312,"vw":15.848126},{"c":15.91,"h":16.025,"l":15.85,"n":20459,"o":16,"t":"2026-06-12T04:00:00Z","v":3971695,"vw":15.953141},{"c":15.77,"h":15.88,"l":15.75,"n":14582,"o":15.8,"t":"2026-06-15T04:00:00Z","v":2102184,"vw":15.781362},{"c":15.66,"h":15.75,"l":15.56,"n":14743,"o":15.7,"t":"2026-06-16T04:00:00Z","v":1715822,"vw":15.6246},{"c":15.42,"h":15.52,"l":15.335,"n":14146,"o":15.48,"t":"2026-06-17T04:00:00Z","v":2503584,"vw":15.435001},{"c":15.63,"h":15.77,"l":15.515,"n":14379,"o":15.77,"t":"2026-06-18T04:00:00Z","v":2442763,"vw":15.599168},{"c":15.47,"h":15.595,"l":15.39,"n":13284,"o":15.49,"t":"2026-06-22T04:00:00Z","v":2351353,"vw":15.519247},{"c":15.84,"h":15.85,"l":15.5,"n":18495,"o":15.65,"t":"2026-06-23T04:00:00Z","v":3126665,"vw":15.789681},{"c":15.72,"h":15.92,"l":15.71,"n":18276,"o":15.9,"t":"2026-06-24T04:00:00Z","v":3494409,"vw":15.778406},{"c":15.65,"h":15.75,"l":15.57,"n":17185,"o":15.61,"t":"2026-06-25T04:00:00Z","v":2865962,"vw":15.650721},{"c":15.91,"h":15.98,"l":15.72,"n":17060,"o":15.72,"t":"2026-06-26T04:00:00Z","v":2766464,"vw":15.901971},{"c":15.98,"h":16.045,"l":15.865,"n":18301,"o":15.98,"t":"2026-06-29T04:00:00Z","v":3657920,"vw":15.939941},{"c":16.03,"h":16.035,"l":15.835,"n":21197,"o":15.97,"t":"2026-06-30T04:00:00Z","v":2948774,"vw":15.987428},{"c":15.95,"h":16.02,"l":15.905,"n":12885,"o":15.97,"t":"2026-07-01T04:00:00Z","v":2169610,"vw":15.952412},{"c":16.77,"h":16.77,"l":16.42,"n":17939,"o":16.43,"t":"2026-07-02T04:00:00Z","v":3515193,"vw":16.674789},{"c":16.89,"h":17.07,"l":16.725,"n":18506,"o":16.99,"t":"2026-07-06T04:00:00Z","v":2883449,"vw":16.874443},{"c":16.96,"h":17.12,"l":16.87,"n":19502,"o":16.91,"t":"2026-07-07T04:00:00Z","v":2654354,"vw":16.990085},{"c":16.75,"h":16.805,"l":16.715,"n":16944,"o":16.72,"t":"2026-07-08T04:00:00Z","v":2241604,"vw":16.76626},{"c":16.61,"h":16.69,"l":16.57,"n":15956,"o":16.6,"t":"2026-07-09T04:00:00Z","v":2393014,"vw":16.624588},{"c":16.56,"h":16.625,"l":16.51,"n":12744,"o":16.6,"t":"2026-07-10T04:00:00Z","v":1503797,"vw":16.554394},{"c":16.49,"h":16.615,"l":16.445,"n":18880,"o":16.52,"t":"2026-07-13T04:00:00Z","v":2565983,"vw":16.489976},{"c":16.39,"h":16.575,"l":16.235,"n":22104,"o":16.42,"t":"2026-07-14T04:00:00Z","v":5055788,"vw":16.384217},{"c":16.45,"h":16.476,"l":16.26,"n":22226,"o":16.34,"t":"2026-07-15T04:00:00Z","v":4757593,"vw":16.420686},{"c":16.73,"h":16.7595,"l":16.49,"n":19986,"o":16.53,"t":"2026-07-16T04:00:00Z","v":5977071,"vw":16.671843},{"c":17.15,"h":17.245,"l":16.89,"n":18607,"o":16.95,"t":"2026-07-17T04:00:00Z","v":4689272,"vw":17.139115},{"c":17.05,"h":17.1999,"l":17,"n":18503,"o":17.14,"t":"2026-07-20T04:00:00Z","v":4812228,"vw":17.070536},{"c":17.23,"h":17.25,"l":17.025,"n":20408,"o":17.15,"t":"2026-07-21T04:00:00Z","v":4808088,"vw":17.17809},{"c":16.87,"h":17.21,"l":16.84,"n":19389,"o":17.09,"t":"2026-07-22T04:00:00Z","v":4661388,"vw":16.956716},{"c":16.82,"h":16.845,"l":16.685,"n":19143,"o":16.71,"t":"2026-07-23T04:00:00Z","v":3511465,"vw":16.783907},{"c":17.24,"h":17.36,"l":17.22,"n":16311,"o":17.3,"t":"2026-07-24T04:00:00Z","v":3265962,"vw":17.257552},{"c":17.44,"h":17.65,"l":17.42,"n":22444,"o":17.52,"t":"2026-07-27T04:00:00Z","v":3887796,"vw":17.491207},{"c":17.52,"h":17.73,"l":17.52,"n":20108,"o":17.53,"t":"2026-07-28T04:00:00Z","v":3755730,"vw":17.591925},{"c":17.75,"h":17.83,"l":17.57,"n":21640,"o":17.65,"t":"2026-07-29T04:00:00Z","v":5237017,"vw":17.742479},{"c":17.25,"h":17.322,"l":16.965,"n":29970,"o":17.04,"t":"2026-07-30T04:00:00Z","v":5614849,"vw":17.170485},{"c":17.09,"h":17.19,"l":16.932,"n":19205,"o":17.06,"t":"2026-07-31T04:00:00Z","v":4109561,"vw":17.096657},{"c":16.83,"h":17.22,"l":16.83,"n":22379,"o":17.19,"t":"2026-08-03T04:00:00Z","v":3154395,"vw":16.89753},{"c":16.56,"h":16.681,"l":16.3,"n":28527,"o":16.35,"t":"2026-08-04T04:00:00Z","v":5910638,"vw":16.553405},{"c":16.72,"h":16.78,"l":16.57,"n":23033,"o":16.66,"t":"2026-08-05T04:00:00Z","v":4865076,"vw":16.658486},{"c":17.02,"h":17.275,"l":16.91,"n":27024,"o":17.07,"t":"2026-08-06T04:00:00Z","v":4272090,"vw":17.011863},{"c":17.45,"h":17.56,"l":17.405,"n":22993,"o":17.48,"t":"2026-08-07T04:00:00Z","v":4253860,"vw":17.461602},{"c":17.55,"h":17.61,"l":17.42,"n":21075,"o":17.48,"t":"2026-08-10T04:00:00Z","v":4172338,"vw":17.518204},{"c":17.48,"h":17.635,"l":17.36,"n":16722,"o":17.38,"t":"2026-08-11T04:00:00Z","v":2339270,"vw":17.497518},{"c":17.41,"h":17.47,"l":17.35,"n":14206,"o":17.36,"t":"2026-08-12T04:00:00Z","v":2001548,"vw":17.411692},{"c":17.39,"h":17.47,"l":17.36,"n":11886,"o":17.47,"t":"2026-08-13T04:00:00Z","v":1947890,"vw":17.410052},{"c":17.63,"h":17.66,"l":17.48,"n":21159,"o":17.5,"t":"2026-08-14T04:00:00Z","v":3127704,"vw":17.598479},{"c":17.38,"h":17.4398,"l":17.28,"n":16870,"o":17.4,"t":"2026-08-17T04:00:00Z","v":2464941,"vw":17.380647},{"c":18.05,"h":18.16,"l":17.8341,"n":21562,"o":17.86,"t":"2026-08-18T04:00:00Z","v":3798310,"vw":18.065518},{"c":18.34,"h":18.495,"l":18.22,"n":22003,"o":18.22,"t":"2026-08-19T04:00:00Z","v":3298204,"vw":18.352414},{"c":18.13,"h":18.34,"l":18.105,"n":14090,"o":18.25,"t":"2026-08-20T04:00:00Z","v":2225326,"vw":18.181928},{"c":18.18,"h":18.245,"l":18.08,"n":11928,"o":18.09,"t":"2026-08-21T04:00:00Z","v":1475754,"vw":18.168106},{"c":18.24,"h":18.26,"l":18.11,"n":13592,"o":18.24,"t":"2026-08-24T04:00:00Z","v":2233036,"vw":18.204442},{"c":18.35,"h":18.355,"l":18.21,"n":10062,"o":18.21,"t":"2026-08-25T04:00:00Z","v":1247361,"vw":18.306206},{"c":18.23,"h":18.38,"l":18.2191,"n":10998,"o":18.32,"t":"2026-08-26T04:00:00Z","v":2331644,"vw":18.25443},{"c":18.03,"h":18.22,"l":17.971,"n":12313,"o":18.21,"t":"2026-08-27T04:00:00Z","v":1726723,"vw":18.06548},{"c":18.03,"h":18.11,"l":17.96,"n":11754,"o":18,"t":"2026-08-28T04:00:00Z","v":1809718,"vw":18.012894},{"c":17.98,"h":18.06,"l":17.955,"n":12766,"o":17.99,"t":"2026-08-31T04:00:00Z","v":1779571,"vw":17.997473},{"c":18.23,"h":18.405,"l":18.18,"n":12648,"o":18.18,"t":"2026-09-01T04:00:00Z","v":1899459,"vw":18.252752},{"c":18.43,"h":18.495,"l":18.275,"n":12000,"o":18.3,"t":"2026-09-02T04:00:00Z","v":1721336,"vw":18.410294},{"c":18.71,"h":18.835,"l":18.52,"n":16728,"o":18.75,"t":"2026-09-03T04:00:00Z","v":2853189,"vw":18.681153},{"c":18.45,"h":18.54,"l":18.385,"n":12782,"o":18.48,"t":"2026-09-04T04:00:00Z","v":1499390,"vw":18.478689},{"c":18.32,"h":18.65,"l":18.28,"n":17640,"o":18.53,"t":"2026-09-08T04:00:00Z","v":3138235,"vw":18.351004},{"c":18.21,"h":18.35,"l":18.1472,"n":9934,"o":18.18,"t":"2026-09-09T04:00:00Z","v":1564791,"vw":18.261744},{"c":18.11,"h":18.34,"l":18.1,"n":15960,"o":18.34,"t":"2026-09-10T04:00:00Z","v":1749329,"vw":18.160509},{"c":18.26,"h":18.445,"l":18.2,"n":15286,"o":18.38,"t":"2026-09-11T04:00:00Z","v":2149755,"vw":18.280767},{"c":18.6,"h":18.7,"l":18.54,"n":18454,"o":18.56,"t":"2026-09-14T04:00:00Z","v":2355363,"vw":18.630654},{"c":18.7,"h":18.765,"l":18.61,"n":17723,"o":18.74,"t":"2026-09-15T04:00:00Z","v":2678414,"vw":18.703845},{"c":18.64,"h":18.825,"l":18.595,"n":19962,"o":18.75,"t":"2026-09-16T04:00:00Z","v":2950959,"vw":18.711996},{"c":19.05,"h":19.1,"l":19,"n":15640,"o":19.02,"t":"2026-09-17T04:00:00Z","v":2708389,"vw":19.041295},{"c":18.91,"h":19.01,"l":18.8,"n":12839,"o":18.8,"t":"2026-09-18T04:00:00Z","v":2960630,"vw":18.929133},{"c":18.89,"h":18.99,"l":18.84,"n":13345,"o":18.98,"t":"2026-09-21T04:00:00Z","v":1756220,"vw":18.905794},{"c":18.95,"h":19.045,"l":18.81,"n":9825,"o":18.92,"t":"2026-09-22T04:00:00Z","v":1403821,"vw":18.966628},{"c":18.81,"h":18.98,"l":18.78,"n":12606,"o":18.86,"t":"2026-09-23T04:00:00Z","v":2606360,"vw":18.840015},{"c":18.59,"h":18.735,"l":18.51,"n":16409,"o":18.55,"t":"2026-09-24T04:00:00Z","v":3252948,"vw":18.593377},{"c":18.86,"h":18.91,"l":18.765,"n":15479,"o":18.82,"t":"2026-09-25T04:00:00Z","v":2733755,"vw":18.833787},{"c":18.9,"h":19,"l":18.645,"n":14276,"o":18.76,"t":"2026-09-28T04:00:00Z","v":2060802,"vw":18.868353},{"c":18.51,"h":18.575,"l":18.3701,"n":17822,"o":18.56,"t":"2026-09-29T04:00:00Z","v":2415225,"vw":18.479595},{"c":18.19,"h":18.46,"l":18.185,"n":13780,"o":18.46,"t":"2026-09-30T04:00:00Z","v":2102818,"vw":18.320327},{"c":17.86,"h":18.13,"l":17.86,"n":15900,"o":18.07,"t":"2026-10-01T04:00:00Z","v":2403711,"vw":17.959517},{"c":17.86,"h":17.89,"l":17.78,"n":15675,"o":17.85,"t":"2026-10-02T04:00:00Z","v":2132839,"vw":17.840654},{"c":17.81,"h":17.91,"l":17.75,"n":17186,"o":17.78,"t":"2026-10-05T04:00:00Z","v":3404655,"vw":17.83995},{"c":18.1,"h":18.179,"l":17.955,"n":18165,"o":17.97,"t":"2026-10-06T04:00:00Z","v":3098033,"vw":18.103209},{"c":18.37,"h":18.4551,"l":18.14,"n":17211,"o":18.14,"t":"2026-10-07T04:00:00Z","v":2553381,"vw":18.359158},{"c":18.52,"h":18.52,"l":18.215,"n":15574,"o":18.39,"t":"2026-10-08T04:00:00Z","v":3510660,"vw":18.391345},{"c":18.73,"h":18.755,"l":18.37,"n":12477,"o":18.37,"t":"2026-10-09T04:00:00Z","v":2043576,"vw":18.676132},{"c":18.68,"h":18.79,"l":18.655,"n":11635,"o":18.79,"t":"2026-10-12T04:00:00Z","v":1909046,"vw":18.699837},{"c":18.52,"h":18.82,"l":18.52,"n":18940,"o":18.73,"t":"2026-10-13T04:00:00Z","v":2925126,"vw":18.602861},{"c":19.01,"h":19.04,"l":18.57,"n":25803,"o":18.63,"t":"2026-10-14T04:00:00Z","v":4677091,"vw":18.932701},{"c":19.45,"h":19.89,"l":19.45,"n":22808,"o":19.58,"t":"2026-10-15T04:00:00Z","v":4387326,"vw":19.679666},{"c":19.67,"h":19.705,"l":19.5606,"n":14452,"o":19.67,"t":"2026-10-16T04:00:00Z","v":2827716,"vw":19.649109},{"c":19.61,"h":19.8,"l":19.55,"n":16918,"o":19.55,"t":"2026-10-19T04:00:00Z","v":2877554,"vw":19.65212},{"c":20.08,"h":20.13,"l":19.84,"n":18388,"o":19.9,"t":"2026-10-20T04:00:00Z","v":2907420,"vw":20.034908},{"c":19.93,"h":20.0299,"l":19.9,"n":14338,"o":19.9,"t":"2026-10-21T04:00:00Z","v":1671476,"vw":19.947613},{"c":20.36,"h":20.39,"l":20.08,"n":18422,"o":20.18,"t":"2026-10-22T04:00:00Z","v":3461999,"vw":20.283471}],"volatilityBars":[{"c":19.1848,"h":19.1848,"l":19.1848,"n":1,"o":19.1848,"t":"2026-09-22T13:00:00Z","v":300,"vw":19.1848},{"c":18.83,"h":18.94,"l":18.81,"n":550,"o":18.92,"t":"2026-09-22T13:30:00Z","v":114436,"vw":18.876764},{"c":18.835,"h":18.88,"l":18.835,"n":440,"o":18.835,"t":"2026-09-22T13:45:00Z","v":44466,"vw":18.855857},{"c":18.89,"h":18.91,"l":18.835,"n":394,"o":18.835,"t":"2026-09-22T14:00:00Z","v":66816,"vw":18.877338},{"c":18.895,"h":18.905,"l":18.87,"n":348,"o":18.895,"t":"2026-09-22T14:15:00Z","v":43965,"vw":18.890468},{"c":18.975,"h":18.98,"l":18.8916,"n":466,"o":18.895,"t":"2026-09-22T14:30:00Z","v":65542,"vw":18.935374},{"c":19.025,"h":19.025,"l":18.975,"n":430,"o":18.98,"t":"2026-09-22T14:45:00Z","v":85911,"vw":19.000216},{"c":19.025,"h":19.035,"l":19.01,"n":330,"o":19.0206,"t":"2026-09-22T15:00:00Z","v":78868,"vw":19.021529},{"c":19.035,"h":19.045,"l":19.025,"n":320,"o":19.025,"t":"2026-09-22T15:15:00Z","v":53704,"vw":19.033614},{"c":19.02,"h":19.0308,"l":18.99,"n":321,"o":19.0308,"t":"2026-09-22T15:30:00Z","v":36917,"vw":19.008743},{"c":18.99,"h":19.02,"l":18.985,"n":280,"o":19.01,"t":"2026-09-22T15:45:00Z","v":37086,"vw":19.006037},{"c":18.995,"h":19.01,"l":18.975,"n":349,"o":18.99,"t":"2026-09-22T16:00:00Z","v":61727,"vw":18.997777},{"c":19,"h":19,"l":18.985,"n":245,"o":18.995,"t":"2026-09-22T16:15:00Z","v":27442,"vw":18.992325},{"c":19.005,"h":19.015,"l":18.99,"n":266,"o":19.005,"t":"2026-09-22T16:30:00Z","v":40070,"vw":19.006555},{"c":19,"h":19.01,"l":18.9922,"n":203,"o":19.005,"t":"2026-09-22T16:45:00Z","v":29233,"vw":19.002571},{"c":18.98,"h":19,"l":18.9788,"n":234,"o":18.9901,"t":"2026-09-22T17:00:00Z","v":21383,"vw":18.987127},{"c":18.98,"h":18.99,"l":18.965,"n":345,"o":18.985,"t":"2026-09-22T17:15:00Z","v":34074,"vw":18.978852},{"c":18.995,"h":19,"l":18.9821,"n":197,"o":18.99,"t":"2026-09-22T17:30:00Z","v":16503,"vw":18.990737},{"c":19,"h":19.005,"l":18.99,"n":253,"o":18.995,"t":"2026-09-22T17:45:00Z","v":31703,"vw":18.997771},{"c":19,"h":19.0079,"l":18.99,"n":209,"o":19.005,"t":"2026-09-22T18:00:00Z","v":17484,"vw":19.000469},{"c":19.005,"h":19.01,"l":19,"n":181,"o":19.005,"t":"2026-09-22T18:15:00Z","v":10049,"vw":19.005144},{"c":18.99,"h":19.01,"l":18.99,"n":231,"o":19.005,"t":"2026-09-22T18:30:00Z","v":31383,"vw":19.000358},{"c":18.995,"h":19,"l":18.99,"n":187,"o":18.995,"t":"2026-09-22T18:45:00Z","v":19409,"vw":18.994895},{"c":18.975,"h":18.9999,"l":18.975,"n":391,"o":18.995,"t":"2026-09-22T19:00:00Z","v":32371,"vw":18.988036},{"c":18.97,"h":18.99,"l":18.97,"n":381,"o":18.975,"t":"2026-09-22T19:15:00Z","v":39853,"vw":18.981156},{"c":19.005,"h":19.025,"l":18.975,"n":513,"o":18.975,"t":"2026-09-22T19:30:00Z","v":71695,"vw":19.004621},{"c":18.96,"h":19.01,"l":18.95,"n":1095,"o":19.005,"t":"2026-09-22T19:45:00Z","v":166629,"vw":18.973072},{"c":18.89,"h":18.95,"l":18.89,"n":9,"o":18.95,"t":"2026-09-22T20:00:00Z","v":112705,"vw":18.949795},{"c":18.97,"h":18.97,"l":18.95,"n":2,"o":18.95,"t":"2026-09-23T11:15:00Z","v":200,"vw":18.96},{"c":18.95,"h":18.95,"l":18.95,"n":6,"o":18.95,"t":"2026-09-23T12:00:00Z","v":433,"vw":18.95},{"c":19.22,"h":19.22,"l":18.97,"n":6,"o":19,"t":"2026-09-23T13:15:00Z","v":1757,"vw":19.007647},{"c":18.925,"h":18.98,"l":18.86,"n":577,"o":18.86,"t":"2026-09-23T13:30:00Z","v":106655,"vw":18.925336},{"c":18.885,"h":18.93,"l":18.88,"n":554,"o":18.92,"t":"2026-09-23T13:45:00Z","v":51033,"vw":18.902043},{"c":18.945,"h":18.95,"l":18.87,"n":461,"o":18.885,"t":"2026-09-23T14:00:00Z","v":53373,"vw":18.901401},{"c":18.956,"h":18.98,"l":18.945,"n":575,"o":18.945,"t":"2026-09-23T14:15:00Z","v":43765,"vw":18.964162},{"c":18.905,"h":18.975,"l":18.905,"n":420,"o":18.96,"t":"2026-09-23T14:30:00Z","v":28340,"vw":18.946068},{"c":18.875,"h":18.9,"l":18.855,"n":716,"o":18.9,"t":"2026-09-23T14:45:00Z","v":94540,"vw":18.869834},{"c":18.86,"h":18.895,"l":18.85,"n":601,"o":18.875,"t":"2026-09-23T15:00:00Z","v":93585,"vw":18.875356},{"c":18.865,"h":18.895,"l":18.86,"n":355,"o":18.86,"t":"2026-09-23T15:15:00Z","v":47091,"vw":18.879144},{"c":18.865,"h":18.8651,"l":18.845,"n":423,"o":18.865,"t":"2026-09-23T15:30:00Z","v":65502,"vw":18.856485},{"c":18.835,"h":18.865,"l":18.82,"n":310,"o":18.86,"t":"2026-09-23T15:45:00Z","v":39508,"vw":18.842551},{"c":18.845,"h":18.855,"l":18.825,"n":407,"o":18.835,"t":"2026-09-23T16:00:00Z","v":55968,"vw":18.843003},{"c":18.84,"h":18.85,"l":18.83,"n":317,"o":18.85,"t":"2026-09-23T16:15:00Z","v":26439,"vw":18.839739},{"c":18.82,"h":18.845,"l":18.82,"n":265,"o":18.845,"t":"2026-09-23T16:30:00Z","v":21549,"vw":18.830295},{"c":18.795,"h":18.825,"l":18.795,"n":304,"o":18.825,"t":"2026-09-23T16:45:00Z","v":31805,"vw":18.809151},{"c":18.805,"h":18.815,"l":18.78,"n":382,"o":18.795,"t":"2026-09-23T17:00:00Z","v":44392,"vw":18.796664},{"c":18.81,"h":18.81,"l":18.79,"n":262,"o":18.805,"t":"2026-09-23T17:15:00Z","v":36043,"vw":18.801007},{"c":18.825,"h":18.825,"l":18.795,"n":296,"o":18.805,"t":"2026-09-23T17:30:00Z","v":32476,"vw":18.805645},{"c":18.8294,"h":18.835,"l":18.825,"n":246,"o":18.83,"t":"2026-09-23T17:45:00Z","v":34563,"vw":18.829609},{"c":18.835,"h":18.845,"l":18.805,"n":524,"o":18.83,"t":"2026-09-23T18:00:00Z","v":99743,"vw":18.828004},{"c":18.805,"h":18.835,"l":18.805,"n":318,"o":18.835,"t":"2026-09-23T18:15:00Z","v":36729,"vw":18.820888},{"c":18.805,"h":18.81,"l":18.8,"n":240,"o":18.8,"t":"2026-09-23T18:30:00Z","v":24239,"vw":18.80569},{"c":18.825,"h":18.825,"l":18.8,"n":432,"o":18.805,"t":"2026-09-23T18:45:00Z","v":43904,"vw":18.811239},{"c":18.835,"h":18.84,"l":18.82,"n":325,"o":18.83,"t":"2026-09-23T19:00:00Z","v":33954,"vw":18.82996},{"c":18.83,"h":18.84,"l":18.82,"n":524,"o":18.8392,"t":"2026-09-23T19:15:00Z","v":63747,"vw":18.83049},{"c":18.84,"h":18.8491,"l":18.82,"n":700,"o":18.835,"t":"2026-09-23T19:30:00Z","v":108095,"vw":18.83476},{"c":18.83,"h":18.87,"l":18.8,"n":1675,"o":18.845,"t":"2026-09-23T19:45:00Z","v":371038,"vw":18.834899},{"c":18.81,"h":18.81,"l":18.81,"n":10,"o":18.81,"t":"2026-09-23T20:00:00Z","v":863169,"vw":18.81},{"c":18.62,"h":18.62,"l":18.61,"n":5,"o":18.61,"t":"2026-09-24T08:00:00Z","v":1000,"vw":18.614},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-09-24T11:45:00Z","v":100,"vw":18.74},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-24T13:15:00Z","v":100,"vw":18.6},{"c":18.645,"h":18.65,"l":18.515,"n":1190,"o":18.55,"t":"2026-09-24T13:30:00Z","v":166339,"vw":18.580253},{"c":18.71,"h":18.73,"l":18.645,"n":612,"o":18.645,"t":"2026-09-24T13:45:00Z","v":68275,"vw":18.694339},{"c":18.715,"h":18.715,"l":18.685,"n":514,"o":18.715,"t":"2026-09-24T14:00:00Z","v":43036,"vw":18.701835},{"c":18.68,"h":18.735,"l":18.68,"n":443,"o":18.715,"t":"2026-09-24T14:15:00Z","v":81733,"vw":18.710439},{"c":18.62,"h":18.68,"l":18.62,"n":584,"o":18.68,"t":"2026-09-24T14:30:00Z","v":102444,"vw":18.648362},{"c":18.615,"h":18.645,"l":18.6,"n":719,"o":18.625,"t":"2026-09-24T14:45:00Z","v":168329,"vw":18.627081},{"c":18.585,"h":18.62,"l":18.575,"n":454,"o":18.61,"t":"2026-09-24T15:00:00Z","v":55983,"vw":18.597568},{"c":18.545,"h":18.595,"l":18.525,"n":664,"o":18.585,"t":"2026-09-24T15:15:00Z","v":124852,"vw":18.559125},{"c":18.555,"h":18.565,"l":18.53,"n":653,"o":18.545,"t":"2026-09-24T15:30:00Z","v":193475,"vw":18.54577},{"c":18.535,"h":18.56,"l":18.53,"n":347,"o":18.56,"t":"2026-09-24T15:45:00Z","v":50510,"vw":18.543682},{"c":18.575,"h":18.575,"l":18.51,"n":824,"o":18.53,"t":"2026-09-24T16:00:00Z","v":293173,"vw":18.539217},{"c":18.65,"h":18.665,"l":18.5799,"n":603,"o":18.5799,"t":"2026-09-24T16:15:00Z","v":103521,"vw":18.633681},{"c":18.62,"h":18.65,"l":18.61,"n":360,"o":18.645,"t":"2026-09-24T16:30:00Z","v":33959,"vw":18.63438},{"c":18.575,"h":18.61,"l":18.57,"n":500,"o":18.61,"t":"2026-09-24T16:45:00Z","v":35523,"vw":18.592119},{"c":18.575,"h":18.58,"l":18.56,"n":560,"o":18.58,"t":"2026-09-24T17:00:00Z","v":70968,"vw":18.570048},{"c":18.56,"h":18.575,"l":18.555,"n":412,"o":18.575,"t":"2026-09-24T17:15:00Z","v":51955,"vw":18.564327},{"c":18.565,"h":18.58,"l":18.555,"n":464,"o":18.555,"t":"2026-09-24T17:30:00Z","v":29634,"vw":18.566892},{"c":18.585,"h":18.585,"l":18.56,"n":287,"o":18.565,"t":"2026-09-24T17:45:00Z","v":18833,"vw":18.571653},{"c":18.605,"h":18.605,"l":18.57,"n":456,"o":18.585,"t":"2026-09-24T18:00:00Z","v":45695,"vw":18.585434},{"c":18.615,"h":18.635,"l":18.6,"n":570,"o":18.605,"t":"2026-09-24T18:15:00Z","v":47463,"vw":18.614675},{"c":18.605,"h":18.6299,"l":18.595,"n":525,"o":18.615,"t":"2026-09-24T18:30:00Z","v":51620,"vw":18.61235},{"c":18.585,"h":18.61,"l":18.585,"n":492,"o":18.61,"t":"2026-09-24T18:45:00Z","v":43119,"vw":18.595597},{"c":18.605,"h":18.605,"l":18.585,"n":419,"o":18.585,"t":"2026-09-24T19:00:00Z","v":40212,"vw":18.598656},{"c":18.605,"h":18.605,"l":18.59,"n":631,"o":18.605,"t":"2026-09-24T19:15:00Z","v":51511,"vw":18.597688},{"c":18.605,"h":18.605,"l":18.58,"n":952,"o":18.602,"t":"2026-09-24T19:30:00Z","v":123906,"vw":18.592334},{"c":18.59,"h":18.61,"l":18.58,"n":1876,"o":18.605,"t":"2026-09-24T19:45:00Z","v":337725,"vw":18.596688},{"c":18.59,"h":18.59,"l":18.59,"n":11,"o":18.59,"t":"2026-09-24T20:00:00Z","v":451497,"vw":18.59},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-09-25T11:30:00Z","v":102,"vw":18.93},{"c":18.83,"h":18.91,"l":18.82,"n":1231,"o":18.82,"t":"2026-09-25T13:30:00Z","v":157428,"vw":18.858137},{"c":18.81,"h":18.84,"l":18.795,"n":827,"o":18.82,"t":"2026-09-25T13:45:00Z","v":72006,"vw":18.814129},{"c":18.82,"h":18.82,"l":18.765,"n":498,"o":18.81,"t":"2026-09-25T14:00:00Z","v":42195,"vw":18.795527},{"c":18.8125,"h":18.83,"l":18.8,"n":486,"o":18.82,"t":"2026-09-25T14:15:00Z","v":72364,"vw":18.815281},{"c":18.8,"h":18.8251,"l":18.795,"n":757,"o":18.815,"t":"2026-09-25T14:30:00Z","v":137956,"vw":18.805823},{"c":18.8109,"h":18.825,"l":18.795,"n":502,"o":18.81,"t":"2026-09-25T14:45:00Z","v":71010,"vw":18.812872},{"c":18.82,"h":18.835,"l":18.8,"n":578,"o":18.82,"t":"2026-09-25T15:00:00Z","v":94844,"vw":18.823708},{"c":18.805,"h":18.835,"l":18.805,"n":511,"o":18.825,"t":"2026-09-25T15:15:00Z","v":71355,"vw":18.817205},{"c":18.815,"h":18.82,"l":18.79,"n":582,"o":18.805,"t":"2026-09-25T15:30:00Z","v":158206,"vw":18.806507},{"c":18.785,"h":18.815,"l":18.77,"n":1177,"o":18.81,"t":"2026-09-25T15:45:00Z","v":158628,"vw":18.791984},{"c":18.82,"h":18.85,"l":18.79,"n":651,"o":18.79,"t":"2026-09-25T16:00:00Z","v":112515,"vw":18.829092},{"c":18.835,"h":18.84,"l":18.81,"n":447,"o":18.815,"t":"2026-09-25T16:15:00Z","v":80137,"vw":18.826349},{"c":18.855,"h":18.86,"l":18.825,"n":481,"o":18.84,"t":"2026-09-25T16:30:00Z","v":89289,"vw":18.838245},{"c":18.845,"h":18.855,"l":18.83,"n":405,"o":18.855,"t":"2026-09-25T16:45:00Z","v":53964,"vw":18.841256},{"c":18.845,"h":18.855,"l":18.83,"n":253,"o":18.85,"t":"2026-09-25T17:00:00Z","v":40522,"vw":18.843857},{"c":18.835,"h":18.8451,"l":18.83,"n":250,"o":18.845,"t":"2026-09-25T17:15:00Z","v":25569,"vw":18.839534},{"c":18.855,"h":18.86,"l":18.835,"n":348,"o":18.8395,"t":"2026-09-25T17:30:00Z","v":56317,"vw":18.849488},{"c":18.8698,"h":18.8698,"l":18.84,"n":302,"o":18.855,"t":"2026-09-25T17:45:00Z","v":48221,"vw":18.850859},{"c":18.87,"h":18.87,"l":18.86,"n":249,"o":18.865,"t":"2026-09-25T18:00:00Z","v":61108,"vw":18.861387},{"c":18.87,"h":18.88,"l":18.86,"n":350,"o":18.87,"t":"2026-09-25T18:15:00Z","v":43798,"vw":18.864288},{"c":18.865,"h":18.88,"l":18.86,"n":334,"o":18.87,"t":"2026-09-25T18:30:00Z","v":52220,"vw":18.871566},{"c":18.865,"h":18.88,"l":18.8622,"n":333,"o":18.865,"t":"2026-09-25T18:45:00Z","v":38958,"vw":18.870116},{"c":18.84,"h":18.875,"l":18.82,"n":1133,"o":18.87,"t":"2026-09-25T19:00:00Z","v":264514,"vw":18.841917},{"c":18.825,"h":18.845,"l":18.8227,"n":609,"o":18.845,"t":"2026-09-25T19:15:00Z","v":71015,"vw":18.833888},{"c":18.85,"h":18.85,"l":18.82,"n":628,"o":18.825,"t":"2026-09-25T19:30:00Z","v":96042,"vw":18.838757},{"c":18.855,"h":18.86,"l":18.835,"n":1361,"o":18.845,"t":"2026-09-25T19:45:00Z","v":330576,"vw":18.846422},{"c":18.86,"h":18.86,"l":18.86,"n":7,"o":18.86,"t":"2026-09-25T20:00:00Z","v":112143,"vw":18.86},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-09-25T23:45:00Z","v":200,"vw":18.59},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-09-28T08:00:00Z","v":103,"vw":18.87},{"c":18.72,"h":18.72,"l":18.69,"n":3,"o":18.69,"t":"2026-09-28T11:00:00Z","v":300,"vw":18.706667},{"c":18.72,"h":18.72,"l":18.72,"n":2,"o":18.72,"t":"2026-09-28T12:15:00Z","v":200,"vw":18.72},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-09-28T12:30:00Z","v":500,"vw":18.72},{"c":18.79,"h":18.81,"l":18.645,"n":1068,"o":18.76,"t":"2026-09-28T13:30:00Z","v":147306,"vw":18.753207},{"c":18.78,"h":18.815,"l":18.745,"n":571,"o":18.805,"t":"2026-09-28T13:45:00Z","v":64057,"vw":18.791337},{"c":18.775,"h":18.795,"l":18.75,"n":485,"o":18.775,"t":"2026-09-28T14:00:00Z","v":53947,"vw":18.7749},{"c":18.8101,"h":18.8101,"l":18.755,"n":396,"o":18.775,"t":"2026-09-28T14:15:00Z","v":40499,"vw":18.775192},{"c":18.805,"h":18.815,"l":18.785,"n":404,"o":18.815,"t":"2026-09-28T14:30:00Z","v":40869,"vw":18.799853},{"c":18.805,"h":18.8178,"l":18.79,"n":767,"o":18.805,"t":"2026-09-28T14:45:00Z","v":76064,"vw":18.80542},{"c":18.805,"h":18.805,"l":18.79,"n":505,"o":18.805,"t":"2026-09-28T15:00:00Z","v":64732,"vw":18.799065},{"c":18.805,"h":18.83,"l":18.795,"n":466,"o":18.805,"t":"2026-09-28T15:15:00Z","v":70161,"vw":18.811612},{"c":18.8391,"h":18.8399,"l":18.775,"n":583,"o":18.805,"t":"2026-09-28T15:30:00Z","v":87107,"vw":18.803433},{"c":18.835,"h":18.86,"l":18.82,"n":355,"o":18.84,"t":"2026-09-28T15:45:00Z","v":80420,"vw":18.841328},{"c":18.865,"h":18.865,"l":18.835,"n":245,"o":18.835,"t":"2026-09-28T16:00:00Z","v":41056,"vw":18.854818},{"c":18.93,"h":18.945,"l":18.865,"n":856,"o":18.865,"t":"2026-09-28T16:15:00Z","v":104008,"vw":18.904389},{"c":18.93,"h":18.935,"l":18.92,"n":413,"o":18.9291,"t":"2026-09-28T16:30:00Z","v":50336,"vw":18.92752},{"c":18.935,"h":18.935,"l":18.91,"n":398,"o":18.925,"t":"2026-09-28T16:45:00Z","v":28001,"vw":18.922251},{"c":19,"h":19,"l":18.93,"n":867,"o":18.935,"t":"2026-09-28T17:00:00Z","v":120500,"vw":18.971294},{"c":18.925,"h":18.99,"l":18.925,"n":360,"o":18.99,"t":"2026-09-28T17:15:00Z","v":45171,"vw":18.95459},{"c":18.92,"h":18.925,"l":18.905,"n":350,"o":18.925,"t":"2026-09-28T17:30:00Z","v":42447,"vw":18.916261},{"c":18.925,"h":18.93,"l":18.92,"n":335,"o":18.92,"t":"2026-09-28T17:45:00Z","v":30704,"vw":18.923738},{"c":18.945,"h":18.945,"l":18.92,"n":431,"o":18.93,"t":"2026-09-28T18:00:00Z","v":42684,"vw":18.932182},{"c":18.935,"h":18.9491,"l":18.9301,"n":360,"o":18.945,"t":"2026-09-28T18:15:00Z","v":30271,"vw":18.940711},{"c":18.935,"h":18.935,"l":18.92,"n":402,"o":18.935,"t":"2026-09-28T18:30:00Z","v":44381,"vw":18.928358},{"c":18.9009,"h":18.935,"l":18.9,"n":382,"o":18.93,"t":"2026-09-28T18:45:00Z","v":41961,"vw":18.922358},{"c":18.895,"h":18.92,"l":18.8908,"n":422,"o":18.905,"t":"2026-09-28T19:00:00Z","v":53054,"vw":18.907191},{"c":18.905,"h":18.905,"l":18.895,"n":362,"o":18.895,"t":"2026-09-28T19:15:00Z","v":39479,"vw":18.898516},{"c":18.905,"h":18.915,"l":18.9,"n":502,"o":18.905,"t":"2026-09-28T19:30:00Z","v":55425,"vw":18.908009},{"c":18.9,"h":18.915,"l":18.88,"n":1736,"o":18.905,"t":"2026-09-28T19:45:00Z","v":366730,"vw":18.895121},{"c":18.9,"h":18.9,"l":18.9,"n":5,"o":18.9,"t":"2026-09-28T20:00:00Z","v":75351,"vw":18.9},{"c":18.55,"h":18.61,"l":18.54,"n":4,"o":18.61,"t":"2026-09-29T08:00:00Z","v":1365,"vw":18.577766},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-09-29T10:15:00Z","v":150,"vw":18.63},{"c":18.75,"h":18.8,"l":18.69,"n":29,"o":18.69,"t":"2026-09-29T10:30:00Z","v":5314,"vw":18.750674},{"c":18.7,"h":18.7,"l":18.7,"n":9,"o":18.7,"t":"2026-09-29T11:30:00Z","v":1500,"vw":18.7},{"c":18.73,"h":18.74,"l":18.73,"n":5,"o":18.74,"t":"2026-09-29T11:45:00Z","v":923,"vw":18.732952},{"c":18.6032,"h":18.6032,"l":18.6032,"n":2,"o":18.6032,"t":"2026-09-29T12:00:00Z","v":432,"vw":18.6032},{"c":18.59,"h":18.5919,"l":18.59,"n":4,"o":18.5919,"t":"2026-09-29T13:00:00Z","v":5107,"vw":18.590037},{"c":18.56,"h":18.57,"l":18.56,"n":6,"o":18.57,"t":"2026-09-29T13:15:00Z","v":3344,"vw":18.567007},{"c":18.485,"h":18.575,"l":18.43,"n":1217,"o":18.56,"t":"2026-09-29T13:30:00Z","v":193101,"vw":18.521272},{"c":18.46,"h":18.495,"l":18.455,"n":951,"o":18.485,"t":"2026-09-29T13:45:00Z","v":119367,"vw":18.474208},{"c":18.455,"h":18.48,"l":18.42,"n":795,"o":18.46,"t":"2026-09-29T14:00:00Z","v":89293,"vw":18.448323},{"c":18.405,"h":18.46,"l":18.38,"n":805,"o":18.455,"t":"2026-09-29T14:15:00Z","v":107935,"vw":18.41787},{"c":18.4,"h":18.4,"l":18.3701,"n":592,"o":18.395,"t":"2026-09-29T14:30:00Z","v":65221,"vw":18.386169},{"c":18.415,"h":18.43,"l":18.38,"n":789,"o":18.395,"t":"2026-09-29T14:45:00Z","v":93598,"vw":18.404757},{"c":18.415,"h":18.415,"l":18.39,"n":682,"o":18.41,"t":"2026-09-29T15:00:00Z","v":63826,"vw":18.406423},{"c":18.45,"h":18.45,"l":18.41,"n":702,"o":18.42,"t":"2026-09-29T15:15:00Z","v":112552,"vw":18.431853},{"c":18.43,"h":18.46,"l":18.43,"n":419,"o":18.455,"t":"2026-09-29T15:30:00Z","v":43451,"vw":18.448932},{"c":18.46,"h":18.46,"l":18.43,"n":510,"o":18.4351,"t":"2026-09-29T15:45:00Z","v":70858,"vw":18.443451},{"c":18.47,"h":18.47,"l":18.44,"n":614,"o":18.465,"t":"2026-09-29T16:00:00Z","v":78489,"vw":18.45446},{"c":18.48,"h":18.48,"l":18.46,"n":373,"o":18.465,"t":"2026-09-29T16:15:00Z","v":33334,"vw":18.471338},{"c":18.475,"h":18.48,"l":18.47,"n":302,"o":18.47,"t":"2026-09-29T16:30:00Z","v":18996,"vw":18.473519},{"c":18.485,"h":18.49,"l":18.47,"n":483,"o":18.48,"t":"2026-09-29T16:45:00Z","v":38950,"vw":18.478636},{"c":18.5,"h":18.5098,"l":18.475,"n":593,"o":18.485,"t":"2026-09-29T17:00:00Z","v":60179,"vw":18.489051},{"c":18.4908,"h":18.5,"l":18.48,"n":435,"o":18.49,"t":"2026-09-29T17:15:00Z","v":51832,"vw":18.490103},{"c":18.505,"h":18.5099,"l":18.485,"n":406,"o":18.49,"t":"2026-09-29T17:30:00Z","v":42806,"vw":18.497303},{"c":18.49,"h":18.515,"l":18.485,"n":499,"o":18.5099,"t":"2026-09-29T17:45:00Z","v":63750,"vw":18.4989},{"c":18.515,"h":18.53,"l":18.495,"n":698,"o":18.5,"t":"2026-09-29T18:00:00Z","v":106215,"vw":18.511748},{"c":18.525,"h":18.54,"l":18.51,"n":594,"o":18.515,"t":"2026-09-29T18:15:00Z","v":70615,"vw":18.523925},{"c":18.525,"h":18.54,"l":18.51,"n":513,"o":18.525,"t":"2026-09-29T18:30:00Z","v":46176,"vw":18.524305},{"c":18.505,"h":18.525,"l":18.5,"n":399,"o":18.525,"t":"2026-09-29T18:45:00Z","v":28295,"vw":18.511694},{"c":18.515,"h":18.52,"l":18.5,"n":434,"o":18.505,"t":"2026-09-29T19:00:00Z","v":32640,"vw":18.511953},{"c":18.525,"h":18.53,"l":18.51,"n":519,"o":18.5161,"t":"2026-09-29T19:15:00Z","v":74424,"vw":18.518068},{"c":18.505,"h":18.54,"l":18.505,"n":914,"o":18.525,"t":"2026-09-29T19:30:00Z","v":125090,"vw":18.525917},{"c":18.52,"h":18.52,"l":18.475,"n":1882,"o":18.5,"t":"2026-09-29T19:45:00Z","v":346373,"vw":18.49223},{"c":18.51,"h":18.51,"l":18.51,"n":8,"o":18.51,"t":"2026-09-29T20:00:00Z","v":118742,"vw":18.51},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-09-29T20:45:00Z","v":400,"vw":18.43},{"c":18.4,"h":18.69,"l":18.4,"n":12,"o":18.69,"t":"2026-09-30T08:00:00Z","v":1447,"vw":18.61418},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-09-30T13:15:00Z","v":100,"vw":18.44},{"c":18.34,"h":18.46,"l":18.33,"n":563,"o":18.46,"t":"2026-09-30T13:30:00Z","v":108485,"vw":18.380321},{"c":18.355,"h":18.37,"l":18.34,"n":367,"o":18.34,"t":"2026-09-30T13:45:00Z","v":40961,"vw":18.354986},{"c":18.335,"h":18.365,"l":18.326,"n":459,"o":18.355,"t":"2026-09-30T14:00:00Z","v":61261,"vw":18.343421},{"c":18.34,"h":18.38,"l":18.335,"n":564,"o":18.34,"t":"2026-09-30T14:15:00Z","v":79837,"vw":18.350169},{"c":18.375,"h":18.375,"l":18.33,"n":480,"o":18.33,"t":"2026-09-30T14:30:00Z","v":59852,"vw":18.360322},{"c":18.39,"h":18.415,"l":18.37,"n":543,"o":18.37,"t":"2026-09-30T14:45:00Z","v":114476,"vw":18.400085},{"c":18.415,"h":18.415,"l":18.39,"n":813,"o":18.39,"t":"2026-09-30T15:00:00Z","v":129077,"vw":18.401573},{"c":18.415,"h":18.42,"l":18.39,"n":437,"o":18.415,"t":"2026-09-30T15:15:00Z","v":58144,"vw":18.408151},{"c":18.38,"h":18.42,"l":18.375,"n":553,"o":18.42,"t":"2026-09-30T15:30:00Z","v":75950,"vw":18.399625},{"c":18.375,"h":18.385,"l":18.37,"n":265,"o":18.3772,"t":"2026-09-30T15:45:00Z","v":35126,"vw":18.377808},{"c":18.395,"h":18.4,"l":18.37,"n":453,"o":18.37,"t":"2026-09-30T16:00:00Z","v":73357,"vw":18.387443},{"c":18.355,"h":18.39,"l":18.35,"n":348,"o":18.39,"t":"2026-09-30T16:15:00Z","v":27290,"vw":18.368089},{"c":18.36,"h":18.37,"l":18.35,"n":314,"o":18.355,"t":"2026-09-30T16:30:00Z","v":35887,"vw":18.357252},{"c":18.36,"h":18.38,"l":18.36,"n":500,"o":18.37,"t":"2026-09-30T16:45:00Z","v":80937,"vw":18.369076},{"c":18.375,"h":18.38,"l":18.3601,"n":287,"o":18.3601,"t":"2026-09-30T17:00:00Z","v":51020,"vw":18.369988},{"c":18.36,"h":18.375,"l":18.36,"n":262,"o":18.375,"t":"2026-09-30T17:15:00Z","v":35325,"vw":18.365108},{"c":18.38,"h":18.38,"l":18.355,"n":484,"o":18.365,"t":"2026-09-30T17:30:00Z","v":80065,"vw":18.364829},{"c":18.355,"h":18.37,"l":18.35,"n":494,"o":18.37,"t":"2026-09-30T17:45:00Z","v":68833,"vw":18.358116},{"c":18.32,"h":18.355,"l":18.32,"n":471,"o":18.355,"t":"2026-09-30T18:00:00Z","v":47784,"vw":18.341754},{"c":18.3,"h":18.325,"l":18.3,"n":350,"o":18.32,"t":"2026-09-30T18:15:00Z","v":38566,"vw":18.309438},{"c":18.3,"h":18.3055,"l":18.29,"n":483,"o":18.3,"t":"2026-09-30T18:30:00Z","v":33002,"vw":18.300476},{"c":18.295,"h":18.31,"l":18.275,"n":510,"o":18.305,"t":"2026-09-30T18:45:00Z","v":49541,"vw":18.289155},{"c":18.26,"h":18.295,"l":18.25,"n":638,"o":18.29,"t":"2026-09-30T19:00:00Z","v":108534,"vw":18.271049},{"c":18.265,"h":18.27,"l":18.25,"n":362,"o":18.2608,"t":"2026-09-30T19:15:00Z","v":33975,"vw":18.259787},{"c":18.225,"h":18.26,"l":18.22,"n":703,"o":18.26,"t":"2026-09-30T19:30:00Z","v":81967,"vw":18.247796},{"c":18.19,"h":18.23,"l":18.185,"n":1692,"o":18.22,"t":"2026-09-30T19:45:00Z","v":325963,"vw":18.205906},{"c":18.195,"h":18.195,"l":18.19,"n":11,"o":18.19,"t":"2026-09-30T20:00:00Z","v":130039,"vw":18.190004},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-09-30T20:15:00Z","v":400,"vw":18.2},{"c":18.04,"h":18.07,"l":18.04,"n":34,"o":18.04,"t":"2026-10-01T08:00:00Z","v":5487,"vw":18.041111},{"c":18.3044,"h":18.3044,"l":18.3044,"n":1,"o":18.3044,"t":"2026-10-01T12:15:00Z","v":1000,"vw":18.3044},{"c":18.095,"h":18.13,"l":18.07,"n":653,"o":18.07,"t":"2026-10-01T13:30:00Z","v":81591,"vw":18.090009},{"c":18.06,"h":18.1,"l":18.055,"n":504,"o":18.09,"t":"2026-10-01T13:45:00Z","v":47645,"vw":18.079856},{"c":18.06,"h":18.08,"l":18.03,"n":539,"o":18.06,"t":"2026-10-01T14:00:00Z","v":100306,"vw":18.059269},{"c":18.0251,"h":18.07,"l":18.015,"n":492,"o":18.06,"t":"2026-10-01T14:15:00Z","v":53437,"vw":18.034359},{"c":18.035,"h":18.045,"l":18.005,"n":655,"o":18.03,"t":"2026-10-01T14:30:00Z","v":76264,"vw":18.023379},{"c":18.0599,"h":18.065,"l":18.03,"n":699,"o":18.0399,"t":"2026-10-01T14:45:00Z","v":107775,"vw":18.046999},{"c":18.055,"h":18.07,"l":18.025,"n":747,"o":18.06,"t":"2026-10-01T15:00:00Z","v":90348,"vw":18.047044},{"c":18.035,"h":18.07,"l":18.03,"n":618,"o":18.06,"t":"2026-10-01T15:15:00Z","v":57380,"vw":18.059483},{"c":18.0204,"h":18.055,"l":18.01,"n":522,"o":18.035,"t":"2026-10-01T15:30:00Z","v":71045,"vw":18.032727},{"c":18.01,"h":18.026,"l":18.005,"n":409,"o":18.02,"t":"2026-10-01T15:45:00Z","v":39246,"vw":18.016793},{"c":17.975,"h":18.015,"l":17.97,"n":588,"o":18.01,"t":"2026-10-01T16:00:00Z","v":75307,"vw":17.99319},{"c":17.985,"h":18,"l":17.975,"n":333,"o":17.975,"t":"2026-10-01T16:15:00Z","v":45650,"vw":17.985542},{"c":17.975,"h":18,"l":17.965,"n":476,"o":17.98,"t":"2026-10-01T16:30:00Z","v":52209,"vw":17.977172},{"c":17.935,"h":17.975,"l":17.935,"n":602,"o":17.975,"t":"2026-10-01T16:45:00Z","v":80368,"vw":17.951398},{"c":17.965,"h":17.97,"l":17.925,"n":450,"o":17.935,"t":"2026-10-01T17:00:00Z","v":61169,"vw":17.949255},{"c":17.965,"h":17.99,"l":17.955,"n":544,"o":17.96,"t":"2026-10-01T17:15:00Z","v":76608,"vw":17.974343},{"c":17.965,"h":17.9899,"l":17.95,"n":420,"o":17.96,"t":"2026-10-01T17:30:00Z","v":58775,"vw":17.966884},{"c":17.93,"h":17.97,"l":17.915,"n":499,"o":17.965,"t":"2026-10-01T17:45:00Z","v":97407,"vw":17.938134},{"c":17.9322,"h":17.94,"l":17.9101,"n":552,"o":17.935,"t":"2026-10-01T18:00:00Z","v":84855,"vw":17.924665},{"c":17.94,"h":17.9593,"l":17.93,"n":525,"o":17.9375,"t":"2026-10-01T18:15:00Z","v":80264,"vw":17.944298},{"c":17.935,"h":17.975,"l":17.935,"n":543,"o":17.945,"t":"2026-10-01T18:30:00Z","v":73132,"vw":17.95146},{"c":17.925,"h":17.945,"l":17.92,"n":393,"o":17.935,"t":"2026-10-01T18:45:00Z","v":43659,"vw":17.933519},{"c":17.92,"h":17.93,"l":17.92,"n":405,"o":17.93,"t":"2026-10-01T19:00:00Z","v":34853,"vw":17.926264},{"c":17.905,"h":17.93,"l":17.895,"n":558,"o":17.92,"t":"2026-10-01T19:15:00Z","v":74021,"vw":17.911555},{"c":17.895,"h":17.92,"l":17.89,"n":934,"o":17.905,"t":"2026-10-01T19:30:00Z","v":156720,"vw":17.904216},{"c":17.87,"h":17.905,"l":17.86,"n":1911,"o":17.895,"t":"2026-10-01T19:45:00Z","v":428709,"vw":17.879243},{"c":17.86,"h":17.86,"l":17.86,"n":7,"o":17.86,"t":"2026-10-01T20:00:00Z","v":119340,"vw":17.86},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-01T23:45:00Z","v":699,"vw":17.9},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-02T11:00:00Z","v":968,"vw":18.09},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-02T11:45:00Z","v":100,"vw":17.8},{"c":17.82,"h":17.89,"l":17.8,"n":1097,"o":17.85,"t":"2026-10-02T13:30:00Z","v":139105,"vw":17.838515},{"c":17.83,"h":17.84,"l":17.79,"n":589,"o":17.82,"t":"2026-10-02T13:45:00Z","v":56502,"vw":17.818516},{"c":17.84,"h":17.85,"l":17.805,"n":703,"o":17.85,"t":"2026-10-02T14:00:00Z","v":88824,"vw":17.825238},{"c":17.875,"h":17.88,"l":17.82,"n":585,"o":17.835,"t":"2026-10-02T14:15:00Z","v":39867,"vw":17.840956},{"c":17.84,"h":17.875,"l":17.835,"n":533,"o":17.875,"t":"2026-10-02T14:30:00Z","v":60118,"vw":17.851139},{"c":17.83,"h":17.85,"l":17.83,"n":511,"o":17.835,"t":"2026-10-02T14:45:00Z","v":69125,"vw":17.840468},{"c":17.81,"h":17.835,"l":17.805,"n":586,"o":17.83,"t":"2026-10-02T15:00:00Z","v":65640,"vw":17.818155},{"c":17.81,"h":17.83,"l":17.7923,"n":740,"o":17.82,"t":"2026-10-02T15:15:00Z","v":118554,"vw":17.815118},{"c":17.845,"h":17.845,"l":17.81,"n":488,"o":17.81,"t":"2026-10-02T15:30:00Z","v":37639,"vw":17.832995},{"c":17.83,"h":17.85,"l":17.825,"n":897,"o":17.845,"t":"2026-10-02T15:45:00Z","v":144833,"vw":17.839386},{"c":17.79,"h":17.835,"l":17.79,"n":711,"o":17.83,"t":"2026-10-02T16:00:00Z","v":118401,"vw":17.81189},{"c":17.805,"h":17.8093,"l":17.79,"n":479,"o":17.79,"t":"2026-10-02T16:15:00Z","v":48868,"vw":17.797501},{"c":17.815,"h":17.82,"l":17.8,"n":381,"o":17.8099,"t":"2026-10-02T16:30:00Z","v":38307,"vw":17.810648},{"c":17.805,"h":17.8262,"l":17.8,"n":479,"o":17.815,"t":"2026-10-02T16:45:00Z","v":56498,"vw":17.816372},{"c":17.815,"h":17.82,"l":17.8,"n":380,"o":17.8,"t":"2026-10-02T17:00:00Z","v":41605,"vw":17.81166},{"c":17.78,"h":17.815,"l":17.78,"n":331,"o":17.815,"t":"2026-10-02T17:15:00Z","v":36402,"vw":17.800698},{"c":17.805,"h":17.815,"l":17.785,"n":316,"o":17.785,"t":"2026-10-02T17:30:00Z","v":35129,"vw":17.803722},{"c":17.825,"h":17.825,"l":17.81,"n":388,"o":17.81,"t":"2026-10-02T17:45:00Z","v":29492,"vw":17.818221},{"c":17.815,"h":17.8285,"l":17.805,"n":326,"o":17.8285,"t":"2026-10-02T18:00:00Z","v":28148,"vw":17.812897},{"c":17.845,"h":17.865,"l":17.8199,"n":867,"o":17.8199,"t":"2026-10-02T18:15:00Z","v":149195,"vw":17.843786},{"c":17.86,"h":17.865,"l":17.84,"n":479,"o":17.84,"t":"2026-10-02T18:30:00Z","v":53662,"vw":17.85363},{"c":17.875,"h":17.88,"l":17.86,"n":530,"o":17.865,"t":"2026-10-02T18:45:00Z","v":87451,"vw":17.868331},{"c":17.865,"h":17.89,"l":17.86,"n":539,"o":17.88,"t":"2026-10-02T19:00:00Z","v":107696,"vw":17.877358},{"c":17.88,"h":17.89,"l":17.865,"n":546,"o":17.865,"t":"2026-10-02T19:15:00Z","v":84641,"vw":17.880374},{"c":17.875,"h":17.89,"l":17.87,"n":540,"o":17.875,"t":"2026-10-02T19:30:00Z","v":52188,"vw":17.880782},{"c":17.86,"h":17.885,"l":17.86,"n":1203,"o":17.875,"t":"2026-10-02T19:45:00Z","v":181282,"vw":17.875827},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-10-02T20:00:00Z","v":74642,"vw":17.86},{"c":17.83,"h":17.86,"l":17.83,"n":4,"o":17.86,"t":"2026-10-05T12:45:00Z","v":405,"vw":17.845},{"c":17.785,"h":17.84,"l":17.77,"n":458,"o":17.78,"t":"2026-10-05T13:30:00Z","v":54140,"vw":17.799943},{"c":17.825,"h":17.845,"l":17.785,"n":486,"o":17.785,"t":"2026-10-05T13:45:00Z","v":53865,"vw":17.817324},{"c":17.83,"h":17.84,"l":17.805,"n":531,"o":17.825,"t":"2026-10-05T14:00:00Z","v":47179,"vw":17.826286},{"c":17.785,"h":17.8399,"l":17.775,"n":371,"o":17.835,"t":"2026-10-05T14:15:00Z","v":52279,"vw":17.817489},{"c":17.805,"h":17.805,"l":17.75,"n":698,"o":17.79,"t":"2026-10-05T14:30:00Z","v":104555,"vw":17.778746},{"c":17.795,"h":17.8,"l":17.77,"n":551,"o":17.8,"t":"2026-10-05T14:45:00Z","v":77292,"vw":17.784919},{"c":17.7799,"h":17.8,"l":17.775,"n":448,"o":17.79,"t":"2026-10-05T15:00:00Z","v":76209,"vw":17.788691},{"c":17.81,"h":17.82,"l":17.775,"n":489,"o":17.775,"t":"2026-10-05T15:15:00Z","v":96393,"vw":17.79171},{"c":17.835,"h":17.84,"l":17.815,"n":531,"o":17.815,"t":"2026-10-05T15:30:00Z","v":90720,"vw":17.826191},{"c":17.86,"h":17.86,"l":17.825,"n":426,"o":17.835,"t":"2026-10-05T15:45:00Z","v":64723,"vw":17.844659},{"c":17.855,"h":17.86,"l":17.84,"n":561,"o":17.855,"t":"2026-10-05T16:00:00Z","v":84665,"vw":17.847732},{"c":17.875,"h":17.8799,"l":17.855,"n":534,"o":17.855,"t":"2026-10-05T16:15:00Z","v":67946,"vw":17.869602},{"c":17.875,"h":17.885,"l":17.865,"n":490,"o":17.875,"t":"2026-10-05T16:30:00Z","v":64921,"vw":17.875527},{"c":17.875,"h":17.89,"l":17.872,"n":327,"o":17.875,"t":"2026-10-05T16:45:00Z","v":58985,"vw":17.880742},{"c":17.865,"h":17.88,"l":17.86,"n":369,"o":17.875,"t":"2026-10-05T17:00:00Z","v":58027,"vw":17.868847},{"c":17.875,"h":17.885,"l":17.865,"n":477,"o":17.8699,"t":"2026-10-05T17:15:00Z","v":73257,"vw":17.874343},{"c":17.88,"h":17.89,"l":17.865,"n":423,"o":17.875,"t":"2026-10-05T17:30:00Z","v":38977,"vw":17.876862},{"c":17.875,"h":17.8895,"l":17.87,"n":538,"o":17.88,"t":"2026-10-05T17:45:00Z","v":94557,"vw":17.880357},{"c":17.855,"h":17.885,"l":17.855,"n":421,"o":17.875,"t":"2026-10-05T18:00:00Z","v":37985,"vw":17.869481},{"c":17.855,"h":17.86,"l":17.845,"n":544,"o":17.855,"t":"2026-10-05T18:15:00Z","v":51164,"vw":17.85085},{"c":17.845,"h":17.86,"l":17.845,"n":632,"o":17.855,"t":"2026-10-05T18:30:00Z","v":55379,"vw":17.851879},{"c":17.855,"h":17.86,"l":17.825,"n":961,"o":17.845,"t":"2026-10-05T18:45:00Z","v":127772,"vw":17.84048},{"c":17.87,"h":17.875,"l":17.85,"n":668,"o":17.855,"t":"2026-10-05T19:00:00Z","v":85697,"vw":17.863651},{"c":17.885,"h":17.89,"l":17.87,"n":746,"o":17.87,"t":"2026-10-05T19:15:00Z","v":77741,"vw":17.879698},{"c":17.875,"h":17.91,"l":17.87,"n":1314,"o":17.885,"t":"2026-10-05T19:30:00Z","v":209613,"vw":17.888433},{"c":17.81,"h":17.875,"l":17.81,"n":2855,"o":17.87,"t":"2026-10-05T19:45:00Z","v":444995,"vw":17.831881},{"c":17.81,"h":17.81,"l":17.81,"n":11,"o":17.81,"t":"2026-10-05T20:00:00Z","v":148863,"vw":17.81},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-06T10:00:00Z","v":238,"vw":17.81},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-06T10:15:00Z","v":211,"vw":17.9},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-06T10:30:00Z","v":100,"vw":17.93},{"c":18.16,"h":18.16,"l":17.97,"n":1399,"o":17.97,"t":"2026-10-06T13:30:00Z","v":193484,"vw":18.094052},{"c":18.12,"h":18.179,"l":18.115,"n":689,"o":18.16,"t":"2026-10-06T13:45:00Z","v":93412,"vw":18.15334},{"c":18.02,"h":18.12,"l":18.01,"n":705,"o":18.115,"t":"2026-10-06T14:00:00Z","v":83354,"vw":18.058476},{"c":17.97,"h":18.02,"l":17.955,"n":687,"o":18.02,"t":"2026-10-06T14:15:00Z","v":61581,"vw":17.984506},{"c":17.96,"h":18,"l":17.955,"n":596,"o":17.98,"t":"2026-10-06T14:30:00Z","v":48733,"vw":17.98063},{"c":18.03,"h":18.03,"l":17.96,"n":687,"o":17.97,"t":"2026-10-06T14:45:00Z","v":88085,"vw":17.990174},{"c":18.045,"h":18.05,"l":18.015,"n":521,"o":18.025,"t":"2026-10-06T15:00:00Z","v":100854,"vw":18.03252},{"c":18.095,"h":18.1,"l":18.0499,"n":849,"o":18.05,"t":"2026-10-06T15:15:00Z","v":135386,"vw":18.084302},{"c":18.115,"h":18.13,"l":18.09,"n":607,"o":18.095,"t":"2026-10-06T15:30:00Z","v":106329,"vw":18.113242},{"c":18.135,"h":18.14,"l":18.11,"n":516,"o":18.115,"t":"2026-10-06T15:45:00Z","v":77514,"vw":18.125968},{"c":18.14,"h":18.14,"l":18.125,"n":548,"o":18.135,"t":"2026-10-06T16:00:00Z","v":78253,"vw":18.134312},{"c":18.135,"h":18.155,"l":18.13,"n":570,"o":18.135,"t":"2026-10-06T16:15:00Z","v":75098,"vw":18.145087},{"c":18.125,"h":18.15,"l":18.12,"n":473,"o":18.14,"t":"2026-10-06T16:30:00Z","v":74564,"vw":18.136517},{"c":18.11,"h":18.125,"l":18.1,"n":349,"o":18.125,"t":"2026-10-06T16:45:00Z","v":31815,"vw":18.112755},{"c":18.085,"h":18.11,"l":18.08,"n":375,"o":18.11,"t":"2026-10-06T17:00:00Z","v":42388,"vw":18.101169},{"c":18.075,"h":18.09,"l":18.07,"n":356,"o":18.09,"t":"2026-10-06T17:15:00Z","v":24685,"vw":18.081162},{"c":18.1,"h":18.1,"l":18.06,"n":456,"o":18.075,"t":"2026-10-06T17:30:00Z","v":70804,"vw":18.077984},{"c":18.105,"h":18.11,"l":18.09,"n":380,"o":18.095,"t":"2026-10-06T17:45:00Z","v":57507,"vw":18.097177},{"c":18.115,"h":18.1191,"l":18.09,"n":453,"o":18.105,"t":"2026-10-06T18:00:00Z","v":63881,"vw":18.103356},{"c":18.115,"h":18.125,"l":18.11,"n":410,"o":18.115,"t":"2026-10-06T18:15:00Z","v":43856,"vw":18.118269},{"c":18.115,"h":18.1391,"l":18.11,"n":410,"o":18.115,"t":"2026-10-06T18:30:00Z","v":44312,"vw":18.125668},{"c":18.13,"h":18.13,"l":18.11,"n":358,"o":18.115,"t":"2026-10-06T18:45:00Z","v":35779,"vw":18.123889},{"c":18.13,"h":18.14,"l":18.12,"n":688,"o":18.125,"t":"2026-10-06T19:00:00Z","v":107987,"vw":18.13099},{"c":18.115,"h":18.14,"l":18.115,"n":873,"o":18.13,"t":"2026-10-06T19:15:00Z","v":122594,"vw":18.130064},{"c":18.14,"h":18.14,"l":18.1,"n":1297,"o":18.12,"t":"2026-10-06T19:30:00Z","v":213971,"vw":18.119944},{"c":18.1,"h":18.15,"l":18.1,"n":2727,"o":18.14,"t":"2026-10-06T19:45:00Z","v":471174,"vw":18.128299},{"c":18.1,"h":18.1,"l":18.1,"n":15,"o":18.1,"t":"2026-10-06T20:00:00Z","v":264989,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-06T23:45:00Z","v":550,"vw":18.1},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-07T13:15:00Z","v":100,"vw":18.33},{"c":18.285,"h":18.335,"l":18.14,"n":1927,"o":18.14,"t":"2026-10-07T13:30:00Z","v":252206,"vw":18.248587},{"c":18.305,"h":18.325,"l":18.275,"n":806,"o":18.28,"t":"2026-10-07T13:45:00Z","v":100506,"vw":18.29987},{"c":18.29,"h":18.34,"l":18.29,"n":578,"o":18.305,"t":"2026-10-07T14:00:00Z","v":58329,"vw":18.312009},{"c":18.345,"h":18.3451,"l":18.295,"n":554,"o":18.295,"t":"2026-10-07T14:15:00Z","v":69141,"vw":18.32246},{"c":18.3101,"h":18.35,"l":18.3101,"n":561,"o":18.345,"t":"2026-10-07T14:30:00Z","v":71949,"vw":18.332795},{"c":18.365,"h":18.38,"l":18.305,"n":699,"o":18.31,"t":"2026-10-07T14:45:00Z","v":140032,"vw":18.348935},{"c":18.365,"h":18.375,"l":18.34,"n":779,"o":18.365,"t":"2026-10-07T15:00:00Z","v":181519,"vw":18.361132},{"c":18.405,"h":18.41,"l":18.355,"n":682,"o":18.365,"t":"2026-10-07T15:15:00Z","v":92528,"vw":18.376513},{"c":18.405,"h":18.42,"l":18.4,"n":812,"o":18.41,"t":"2026-10-07T15:30:00Z","v":146184,"vw":18.409541},{"c":18.425,"h":18.43,"l":18.4,"n":580,"o":18.4,"t":"2026-10-07T15:45:00Z","v":78796,"vw":18.42128},{"c":18.435,"h":18.455,"l":18.415,"n":656,"o":18.43,"t":"2026-10-07T16:00:00Z","v":103237,"vw":18.43633},{"c":18.445,"h":18.4551,"l":18.43,"n":560,"o":18.43,"t":"2026-10-07T16:15:00Z","v":73318,"vw":18.44603},{"c":18.39,"h":18.45,"l":18.39,"n":321,"o":18.445,"t":"2026-10-07T16:30:00Z","v":36872,"vw":18.419457},{"c":18.395,"h":18.395,"l":18.385,"n":340,"o":18.385,"t":"2026-10-07T16:45:00Z","v":62201,"vw":18.391263},{"c":18.405,"h":18.42,"l":18.39,"n":367,"o":18.39,"t":"2026-10-07T17:00:00Z","v":46204,"vw":18.40747},{"c":18.41,"h":18.41,"l":18.4,"n":342,"o":18.405,"t":"2026-10-07T17:15:00Z","v":33647,"vw":18.402822},{"c":18.415,"h":18.415,"l":18.4,"n":451,"o":18.405,"t":"2026-10-07T17:30:00Z","v":43180,"vw":18.41065},{"c":18.395,"h":18.415,"l":18.395,"n":325,"o":18.4139,"t":"2026-10-07T17:45:00Z","v":27577,"vw":18.405058},{"c":18.38,"h":18.4,"l":18.38,"n":379,"o":18.395,"t":"2026-10-07T18:00:00Z","v":35046,"vw":18.395241},{"c":18.385,"h":18.385,"l":18.37,"n":474,"o":18.385,"t":"2026-10-07T18:15:00Z","v":42542,"vw":18.381295},{"c":18.385,"h":18.41,"l":18.385,"n":524,"o":18.385,"t":"2026-10-07T18:30:00Z","v":51501,"vw":18.39179},{"c":18.395,"h":18.41,"l":18.385,"n":496,"o":18.385,"t":"2026-10-07T18:45:00Z","v":47644,"vw":18.399009},{"c":18.345,"h":18.395,"l":18.345,"n":581,"o":18.395,"t":"2026-10-07T19:00:00Z","v":72075,"vw":18.377088},{"c":18.34,"h":18.35,"l":18.325,"n":725,"o":18.345,"t":"2026-10-07T19:15:00Z","v":78672,"vw":18.338566},{"c":18.33,"h":18.34,"l":18.32,"n":735,"o":18.335,"t":"2026-10-07T19:30:00Z","v":78572,"vw":18.330056},{"c":18.37,"h":18.38,"l":18.325,"n":1699,"o":18.325,"t":"2026-10-07T19:45:00Z","v":324054,"vw":18.345588},{"c":18.2049,"h":18.37,"l":18.2049,"n":11,"o":18.37,"t":"2026-10-07T20:00:00Z","v":112583,"vw":18.369853},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-08T09:45:00Z","v":101,"vw":18.4},{"c":18.365,"h":18.435,"l":18.35,"n":606,"o":18.39,"t":"2026-10-08T13:30:00Z","v":84571,"vw":18.385119},{"c":18.405,"h":18.41,"l":18.3313,"n":518,"o":18.365,"t":"2026-10-08T13:45:00Z","v":62276,"vw":18.361718},{"c":18.3,"h":18.405,"l":18.27,"n":454,"o":18.395,"t":"2026-10-08T14:00:00Z","v":89949,"vw":18.298818},{"c":18.235,"h":18.305,"l":18.235,"n":611,"o":18.3,"t":"2026-10-08T14:15:00Z","v":76414,"vw":18.262992},{"c":18.285,"h":18.29,"l":18.235,"n":327,"o":18.235,"t":"2026-10-08T14:30:00Z","v":46770,"vw":18.271436},{"c":18.23,"h":18.285,"l":18.22,"n":403,"o":18.2831,"t":"2026-10-08T14:45:00Z","v":58799,"vw":18.259676},{"c":18.24,"h":18.26,"l":18.22,"n":550,"o":18.235,"t":"2026-10-08T15:00:00Z","v":155855,"vw":18.237341},{"c":18.245,"h":18.25,"l":18.225,"n":442,"o":18.235,"t":"2026-10-08T15:15:00Z","v":108248,"vw":18.238808},{"c":18.235,"h":18.255,"l":18.23,"n":411,"o":18.245,"t":"2026-10-08T15:30:00Z","v":112423,"vw":18.242512},{"c":18.22,"h":18.2399,"l":18.215,"n":254,"o":18.235,"t":"2026-10-08T15:45:00Z","v":44004,"vw":18.22681},{"c":18.235,"h":18.2399,"l":18.225,"n":236,"o":18.225,"t":"2026-10-08T16:00:00Z","v":29355,"vw":18.230957},{"c":18.265,"h":18.3,"l":18.24,"n":637,"o":18.24,"t":"2026-10-08T16:15:00Z","v":133720,"vw":18.275742},{"c":18.275,"h":18.28,"l":18.25,"n":315,"o":18.265,"t":"2026-10-08T16:30:00Z","v":66311,"vw":18.265872},{"c":18.395,"h":18.395,"l":18.275,"n":617,"o":18.275,"t":"2026-10-08T16:45:00Z","v":143390,"vw":18.341212},{"c":18.415,"h":18.445,"l":18.39,"n":620,"o":18.395,"t":"2026-10-08T17:00:00Z","v":119780,"vw":18.414704},{"c":18.455,"h":18.47,"l":18.4101,"n":496,"o":18.4101,"t":"2026-10-08T17:15:00Z","v":72921,"vw":18.438382},{"c":18.465,"h":18.475,"l":18.445,"n":441,"o":18.46,"t":"2026-10-08T17:30:00Z","v":43846,"vw":18.458781},{"c":18.475,"h":18.48,"l":18.465,"n":425,"o":18.465,"t":"2026-10-08T17:45:00Z","v":51004,"vw":18.470206},{"c":18.475,"h":18.48,"l":18.46,"n":401,"o":18.48,"t":"2026-10-08T18:00:00Z","v":31519,"vw":18.470536},{"c":18.455,"h":18.48,"l":18.45,"n":288,"o":18.48,"t":"2026-10-08T18:15:00Z","v":21142,"vw":18.46657},{"c":18.445,"h":18.455,"l":18.4201,"n":801,"o":18.455,"t":"2026-10-08T18:30:00Z","v":121692,"vw":18.439915},{"c":18.46,"h":18.46,"l":18.435,"n":630,"o":18.445,"t":"2026-10-08T18:45:00Z","v":91396,"vw":18.450181},{"c":18.5,"h":18.515,"l":18.455,"n":760,"o":18.46,"t":"2026-10-08T19:00:00Z","v":111227,"vw":18.490809},{"c":18.49,"h":18.51,"l":18.48,"n":808,"o":18.495,"t":"2026-10-08T19:15:00Z","v":116580,"vw":18.493609},{"c":18.485,"h":18.5,"l":18.475,"n":917,"o":18.49,"t":"2026-10-08T19:30:00Z","v":161549,"vw":18.485395},{"c":18.5,"h":18.515,"l":18.48,"n":2366,"o":18.48,"t":"2026-10-08T19:45:00Z","v":451049,"vw":18.500014},{"c":18.52,"h":18.52,"l":18.5,"n":9,"o":18.5,"t":"2026-10-08T20:00:00Z","v":177479,"vw":18.519891},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-09T08:00:00Z","v":250,"vw":18.6},{"c":18.57,"h":18.615,"l":18.37,"n":1006,"o":18.37,"t":"2026-10-09T13:30:00Z","v":164235,"vw":18.516834},{"c":18.69,"h":18.69,"l":18.555,"n":581,"o":18.555,"t":"2026-10-09T13:45:00Z","v":56356,"vw":18.615772},{"c":18.71,"h":18.745,"l":18.69,"n":789,"o":18.695,"t":"2026-10-09T14:00:00Z","v":120914,"vw":18.716431},{"c":18.685,"h":18.72,"l":18.665,"n":360,"o":18.705,"t":"2026-10-09T14:15:00Z","v":48987,"vw":18.69416},{"c":18.645,"h":18.685,"l":18.635,"n":454,"o":18.685,"t":"2026-10-09T14:30:00Z","v":58868,"vw":18.657274},{"c":18.595,"h":18.655,"l":18.595,"n":435,"o":18.65,"t":"2026-10-09T14:45:00Z","v":104043,"vw":18.622512},{"c":18.645,"h":18.6599,"l":18.595,"n":569,"o":18.595,"t":"2026-10-09T15:00:00Z","v":116436,"vw":18.627549},{"c":18.66,"h":18.665,"l":18.625,"n":550,"o":18.64,"t":"2026-10-09T15:15:00Z","v":132561,"vw":18.644582},{"c":18.655,"h":18.67,"l":18.64,"n":522,"o":18.67,"t":"2026-10-09T15:30:00Z","v":89959,"vw":18.65673},{"c":18.675,"h":18.675,"l":18.6408,"n":346,"o":18.655,"t":"2026-10-09T15:45:00Z","v":43707,"vw":18.658655},{"c":18.685,"h":18.6851,"l":18.65,"n":315,"o":18.675,"t":"2026-10-09T16:00:00Z","v":50746,"vw":18.668314},{"c":18.6999,"h":18.7,"l":18.67,"n":435,"o":18.685,"t":"2026-10-09T16:15:00Z","v":88250,"vw":18.682094},{"c":18.7,"h":18.71,"l":18.69,"n":242,"o":18.7,"t":"2026-10-09T16:30:00Z","v":27023,"vw":18.70212},{"c":18.68,"h":18.71,"l":18.67,"n":338,"o":18.705,"t":"2026-10-09T16:45:00Z","v":42715,"vw":18.686092},{"c":18.705,"h":18.71,"l":18.69,"n":174,"o":18.69,"t":"2026-10-09T17:00:00Z","v":19509,"vw":18.699608},{"c":18.695,"h":18.705,"l":18.69,"n":309,"o":18.7,"t":"2026-10-09T17:15:00Z","v":44670,"vw":18.700736},{"c":18.715,"h":18.73,"l":18.7,"n":317,"o":18.7,"t":"2026-10-09T17:30:00Z","v":34596,"vw":18.713554},{"c":18.72,"h":18.72,"l":18.71,"n":324,"o":18.715,"t":"2026-10-09T17:45:00Z","v":26584,"vw":18.716096},{"c":18.715,"h":18.725,"l":18.705,"n":330,"o":18.725,"t":"2026-10-09T18:00:00Z","v":45946,"vw":18.716638},{"c":18.7051,"h":18.72,"l":18.7,"n":249,"o":18.7101,"t":"2026-10-09T18:15:00Z","v":16668,"vw":18.7099},{"c":18.7,"h":18.72,"l":18.7,"n":374,"o":18.71,"t":"2026-10-09T18:30:00Z","v":46181,"vw":18.711518},{"c":18.71,"h":18.725,"l":18.7,"n":403,"o":18.7,"t":"2026-10-09T18:45:00Z","v":43139,"vw":18.71246},{"c":18.705,"h":18.7294,"l":18.705,"n":351,"o":18.715,"t":"2026-10-09T19:00:00Z","v":32420,"vw":18.716737},{"c":18.715,"h":18.72,"l":18.7,"n":334,"o":18.7,"t":"2026-10-09T19:15:00Z","v":20050,"vw":18.712468},{"c":18.745,"h":18.75,"l":18.71,"n":653,"o":18.715,"t":"2026-10-09T19:30:00Z","v":129655,"vw":18.733162},{"c":18.72,"h":18.755,"l":18.715,"n":1473,"o":18.74,"t":"2026-10-09T19:45:00Z","v":339413,"vw":18.732092},{"c":18.67,"h":18.73,"l":18.67,"n":14,"o":18.73,"t":"2026-10-09T20:00:00Z","v":95862,"vw":18.729937},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-09T22:30:00Z","v":200,"vw":18.3},{"c":18.7964,"h":18.7964,"l":18.7964,"n":1,"o":18.7964,"t":"2026-10-09T22:45:00Z","v":110,"vw":18.7964},{"c":18.69,"h":18.69,"l":18.69,"n":10,"o":18.69,"t":"2026-10-12T12:45:00Z","v":350,"vw":18.69},{"c":18.55,"h":18.7,"l":18.55,"n":63,"o":18.7,"t":"2026-10-12T13:15:00Z","v":5127,"vw":18.644468},{"c":18.78,"h":18.79,"l":18.7,"n":468,"o":18.79,"t":"2026-10-12T13:30:00Z","v":104093,"vw":18.770305},{"c":18.76,"h":18.78,"l":18.705,"n":353,"o":18.78,"t":"2026-10-12T13:45:00Z","v":38790,"vw":18.753616},{"c":18.725,"h":18.775,"l":18.715,"n":455,"o":18.775,"t":"2026-10-12T14:00:00Z","v":59001,"vw":18.745892},{"c":18.745,"h":18.75,"l":18.715,"n":296,"o":18.715,"t":"2026-10-12T14:15:00Z","v":30522,"vw":18.730008},{"c":18.725,"h":18.755,"l":18.7211,"n":460,"o":18.745,"t":"2026-10-12T14:30:00Z","v":59000,"vw":18.734766},{"c":18.735,"h":18.74,"l":18.705,"n":349,"o":18.72,"t":"2026-10-12T14:45:00Z","v":41065,"vw":18.722775},{"c":18.715,"h":18.73,"l":18.6801,"n":754,"o":18.73,"t":"2026-10-12T15:00:00Z","v":122207,"vw":18.705593},{"c":18.71,"h":18.715,"l":18.695,"n":376,"o":18.715,"t":"2026-10-12T15:15:00Z","v":65726,"vw":18.706636},{"c":18.695,"h":18.72,"l":18.695,"n":359,"o":18.71,"t":"2026-10-12T15:30:00Z","v":41356,"vw":18.710575},{"c":18.695,"h":18.7,"l":18.68,"n":248,"o":18.695,"t":"2026-10-12T15:45:00Z","v":53370,"vw":18.689962},{"c":18.695,"h":18.7,"l":18.685,"n":227,"o":18.69,"t":"2026-10-12T16:00:00Z","v":20566,"vw":18.691689},{"c":18.685,"h":18.7051,"l":18.68,"n":264,"o":18.695,"t":"2026-10-12T16:15:00Z","v":32709,"vw":18.69429},{"c":18.685,"h":18.69,"l":18.68,"n":198,"o":18.68,"t":"2026-10-12T16:30:00Z","v":22554,"vw":18.684093},{"c":18.705,"h":18.71,"l":18.68,"n":502,"o":18.685,"t":"2026-10-12T16:45:00Z","v":66282,"vw":18.692729},{"c":18.7001,"h":18.71,"l":18.69,"n":401,"o":18.71,"t":"2026-10-12T17:00:00Z","v":64437,"vw":18.699615},{"c":18.702,"h":18.71,"l":18.6901,"n":388,"o":18.695,"t":"2026-10-12T17:15:00Z","v":58814,"vw":18.700448},{"c":18.69,"h":18.71,"l":18.68,"n":379,"o":18.71,"t":"2026-10-12T17:30:00Z","v":58206,"vw":18.697491},{"c":18.69,"h":18.695,"l":18.68,"n":380,"o":18.695,"t":"2026-10-12T17:45:00Z","v":35762,"vw":18.689077},{"c":18.685,"h":18.7,"l":18.675,"n":380,"o":18.6999,"t":"2026-10-12T18:00:00Z","v":65224,"vw":18.68773},{"c":18.665,"h":18.69,"l":18.665,"n":366,"o":18.685,"t":"2026-10-12T18:15:00Z","v":59219,"vw":18.678682},{"c":18.675,"h":18.68,"l":18.665,"n":343,"o":18.6699,"t":"2026-10-12T18:30:00Z","v":62517,"vw":18.670806},{"c":18.69,"h":18.7,"l":18.675,"n":519,"o":18.6788,"t":"2026-10-12T18:45:00Z","v":84982,"vw":18.688266},{"c":18.675,"h":18.7,"l":18.675,"n":475,"o":18.69,"t":"2026-10-12T19:00:00Z","v":66979,"vw":18.692937},{"c":18.665,"h":18.69,"l":18.66,"n":371,"o":18.68,"t":"2026-10-12T19:15:00Z","v":36293,"vw":18.675757},{"c":18.67,"h":18.675,"l":18.66,"n":506,"o":18.665,"t":"2026-10-12T19:30:00Z","v":84283,"vw":18.669751},{"c":18.685,"h":18.69,"l":18.655,"n":1276,"o":18.665,"t":"2026-10-12T19:45:00Z","v":201081,"vw":18.674521},{"c":17.87,"h":18.68,"l":17.87,"n":12,"o":18.68,"t":"2026-10-12T20:00:00Z","v":100517,"vw":18.678396},{"c":18.86,"h":18.86,"l":18.82,"n":25,"o":18.82,"t":"2026-10-13T08:00:00Z","v":5484,"vw":18.852593},{"c":18.65,"h":18.65,"l":18.65,"n":16,"o":18.65,"t":"2026-10-13T11:00:00Z","v":656,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-13T11:15:00Z","v":100,"vw":18.65},{"c":18.8,"h":18.8,"l":18.8,"n":21,"o":18.8,"t":"2026-10-13T12:00:00Z","v":900,"vw":18.8},{"c":18.8,"h":18.8,"l":18.75,"n":5,"o":18.75,"t":"2026-10-13T12:30:00Z","v":403,"vw":18.773333},{"c":18.8,"h":18.8,"l":18.73,"n":40,"o":18.73,"t":"2026-10-13T13:00:00Z","v":2582,"vw":18.766058},{"c":18.66,"h":18.73,"l":18.66,"n":37,"o":18.7,"t":"2026-10-13T13:15:00Z","v":3822,"vw":18.690149},{"c":18.71,"h":18.82,"l":18.7,"n":673,"o":18.73,"t":"2026-10-13T13:30:00Z","v":254257,"vw":18.740799},{"c":18.625,"h":18.71,"l":18.6205,"n":875,"o":18.71,"t":"2026-10-13T13:45:00Z","v":103807,"vw":18.657247},{"c":18.605,"h":18.65,"l":18.555,"n":1163,"o":18.63,"t":"2026-10-13T14:00:00Z","v":152573,"vw":18.59155},{"c":18.615,"h":18.64,"l":18.6,"n":559,"o":18.61,"t":"2026-10-13T14:15:00Z","v":62842,"vw":18.619831},{"c":18.615,"h":18.635,"l":18.6,"n":601,"o":18.61,"t":"2026-10-13T14:30:00Z","v":95746,"vw":18.616399},{"c":18.645,"h":18.65,"l":18.615,"n":704,"o":18.615,"t":"2026-10-13T14:45:00Z","v":112321,"vw":18.630595},{"c":18.605,"h":18.675,"l":18.605,"n":688,"o":18.65,"t":"2026-10-13T15:00:00Z","v":122710,"vw":18.650311},{"c":18.61,"h":18.6274,"l":18.602,"n":611,"o":18.605,"t":"2026-10-13T15:15:00Z","v":75760,"vw":18.618154},{"c":18.6,"h":18.61,"l":18.58,"n":855,"o":18.605,"t":"2026-10-13T15:30:00Z","v":80587,"vw":18.594078},{"c":18.615,"h":18.615,"l":18.595,"n":779,"o":18.6,"t":"2026-10-13T15:45:00Z","v":99518,"vw":18.601112},{"c":18.565,"h":18.62,"l":18.56,"n":668,"o":18.615,"t":"2026-10-13T16:00:00Z","v":87562,"vw":18.582745},{"c":18.565,"h":18.58,"l":18.555,"n":524,"o":18.56,"t":"2026-10-13T16:15:00Z","v":92702,"vw":18.567889},{"c":18.605,"h":18.6094,"l":18.55,"n":665,"o":18.565,"t":"2026-10-13T16:30:00Z","v":104211,"vw":18.572979},{"c":18.605,"h":18.61,"l":18.59,"n":440,"o":18.605,"t":"2026-10-13T16:45:00Z","v":43501,"vw":18.601018},{"c":18.595,"h":18.6151,"l":18.585,"n":399,"o":18.6,"t":"2026-10-13T17:00:00Z","v":35623,"vw":18.605991},{"c":18.5751,"h":18.595,"l":18.57,"n":337,"o":18.595,"t":"2026-10-13T17:15:00Z","v":22788,"vw":18.579535},{"c":18.575,"h":18.595,"l":18.57,"n":498,"o":18.58,"t":"2026-10-13T17:30:00Z","v":56101,"vw":18.578897},{"c":18.555,"h":18.58,"l":18.55,"n":589,"o":18.575,"t":"2026-10-13T17:45:00Z","v":94442,"vw":18.556183},{"c":18.57,"h":18.575,"l":18.5501,"n":487,"o":18.5599,"t":"2026-10-13T18:00:00Z","v":39056,"vw":18.562907},{"c":18.57,"h":18.57,"l":18.55,"n":433,"o":18.56,"t":"2026-10-13T18:15:00Z","v":33753,"vw":18.558351},{"c":18.575,"h":18.585,"l":18.57,"n":509,"o":18.57,"t":"2026-10-13T18:30:00Z","v":52209,"vw":18.575176},{"c":18.595,"h":18.595,"l":18.565,"n":602,"o":18.575,"t":"2026-10-13T18:45:00Z","v":50767,"vw":18.577922},{"c":18.59,"h":18.6,"l":18.575,"n":687,"o":18.595,"t":"2026-10-13T19:00:00Z","v":61823,"vw":18.583828},{"c":18.6,"h":18.6,"l":18.58,"n":854,"o":18.59,"t":"2026-10-13T19:15:00Z","v":76841,"vw":18.591142},{"c":18.575,"h":18.605,"l":18.57,"n":1117,"o":18.6,"t":"2026-10-13T19:30:00Z","v":137200,"vw":18.586326},{"c":18.54,"h":18.58,"l":18.53,"n":2214,"o":18.575,"t":"2026-10-13T19:45:00Z","v":402564,"vw":18.554043},{"c":18.52,"h":18.52,"l":18.52,"n":6,"o":18.52,"t":"2026-10-13T20:00:00Z","v":104960,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-13T21:15:00Z","v":200,"vw":18.52},{"c":18.6,"h":18.6,"l":18.55,"n":11,"o":18.58,"t":"2026-10-14T08:00:00Z","v":2300,"vw":18.587391},{"c":18.55,"h":18.55,"l":18.55,"n":37,"o":18.55,"t":"2026-10-14T11:45:00Z","v":231,"vw":18.55},{"c":18.7469,"h":18.7469,"l":18.7469,"n":2,"o":18.7469,"t":"2026-10-14T12:00:00Z","v":182,"vw":18.7469},{"c":18.53,"h":18.58,"l":18.53,"n":25,"o":18.58,"t":"2026-10-14T12:45:00Z","v":1227,"vw":18.575455},{"c":18.42,"h":18.43,"l":18.42,"n":27,"o":18.43,"t":"2026-10-14T13:00:00Z","v":2514,"vw":18.422129},{"c":18.45,"h":18.57,"l":18.45,"n":14,"o":18.57,"t":"2026-10-14T13:15:00Z","v":2126,"vw":18.541595},{"c":18.775,"h":18.775,"l":18.57,"n":1658,"o":18.63,"t":"2026-10-14T13:30:00Z","v":296841,"vw":18.673974},{"c":18.775,"h":18.795,"l":18.75,"n":826,"o":18.77,"t":"2026-10-14T13:45:00Z","v":107478,"vw":18.775792},{"c":18.855,"h":18.89,"l":18.765,"n":1269,"o":18.77,"t":"2026-10-14T14:00:00Z","v":158495,"vw":18.833821},{"c":18.91,"h":18.93,"l":18.85,"n":1367,"o":18.855,"t":"2026-10-14T14:15:00Z","v":184171,"vw":18.893307},{"c":18.875,"h":18.91,"l":18.8601,"n":715,"o":18.905,"t":"2026-10-14T14:30:00Z","v":86161,"vw":18.883072},{"c":18.84,"h":18.88,"l":18.83,"n":769,"o":18.875,"t":"2026-10-14T14:45:00Z","v":134660,"vw":18.855425},{"c":18.9,"h":18.9,"l":18.83,"n":1011,"o":18.845,"t":"2026-10-14T15:00:00Z","v":170682,"vw":18.871312},{"c":18.935,"h":18.9474,"l":18.89,"n":870,"o":18.9,"t":"2026-10-14T15:15:00Z","v":153322,"vw":18.915067},{"c":18.925,"h":18.945,"l":18.91,"n":758,"o":18.94,"t":"2026-10-14T15:30:00Z","v":100191,"vw":18.931304},{"c":18.915,"h":18.945,"l":18.915,"n":557,"o":18.93,"t":"2026-10-14T15:45:00Z","v":58460,"vw":18.933048},{"c":18.915,"h":18.945,"l":18.895,"n":693,"o":18.915,"t":"2026-10-14T16:00:00Z","v":133782,"vw":18.926751},{"c":18.935,"h":18.945,"l":18.91,"n":615,"o":18.915,"t":"2026-10-14T16:15:00Z","v":110940,"vw":18.928217},{"c":18.93,"h":18.95,"l":18.92,"n":710,"o":18.935,"t":"2026-10-14T16:30:00Z","v":126598,"vw":18.939783},{"c":18.95,"h":18.965,"l":18.93,"n":768,"o":18.94,"t":"2026-10-14T16:45:00Z","v":106940,"vw":18.949207},{"c":18.97,"h":18.9799,"l":18.9326,"n":772,"o":18.96,"t":"2026-10-14T17:00:00Z","v":113430,"vw":18.954001},{"c":18.98,"h":18.99,"l":18.96,"n":1059,"o":18.97,"t":"2026-10-14T17:15:00Z","v":185239,"vw":18.973285},{"c":18.975,"h":19,"l":18.97,"n":783,"o":18.99,"t":"2026-10-14T17:30:00Z","v":125069,"vw":18.984852},{"c":18.975,"h":18.98,"l":18.945,"n":1070,"o":18.975,"t":"2026-10-14T17:45:00Z","v":176808,"vw":18.967596},{"c":18.975,"h":18.995,"l":18.97,"n":814,"o":18.975,"t":"2026-10-14T18:00:00Z","v":207268,"vw":18.980342},{"c":18.975,"h":18.99,"l":18.965,"n":808,"o":18.975,"t":"2026-10-14T18:15:00Z","v":140680,"vw":18.974484},{"c":18.985,"h":18.9892,"l":18.97,"n":712,"o":18.975,"t":"2026-10-14T18:30:00Z","v":123000,"vw":18.977839},{"c":18.975,"h":18.985,"l":18.97,"n":605,"o":18.985,"t":"2026-10-14T18:45:00Z","v":88767,"vw":18.975962},{"c":18.975,"h":18.98,"l":18.97,"n":546,"o":18.975,"t":"2026-10-14T19:00:00Z","v":66991,"vw":18.974302},{"c":18.96,"h":18.9788,"l":18.96,"n":866,"o":18.975,"t":"2026-10-14T19:15:00Z","v":130631,"vw":18.968902},{"c":18.97,"h":18.98,"l":18.945,"n":1470,"o":18.965,"t":"2026-10-14T19:30:00Z","v":278284,"vw":18.961097},{"c":19.03,"h":19.04,"l":18.975,"n":3549,"o":18.975,"t":"2026-10-14T19:45:00Z","v":778655,"vw":19.014521},{"c":19.01,"h":19.01,"l":19.01,"n":9,"o":19.01,"t":"2026-10-14T20:00:00Z","v":139615,"vw":19.01},{"c":18.99,"h":18.99,"l":18.99,"n":6,"o":18.99,"t":"2026-10-14T20:45:00Z","v":904,"vw":18.99},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-14T23:15:00Z","v":250,"vw":18.9},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-14T23:30:00Z","v":308,"vw":18.95},{"c":19.5,"h":19.52,"l":19.17,"n":40,"o":19.17,"t":"2026-10-15T08:00:00Z","v":8911,"vw":19.485864},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-15T08:15:00Z","v":103,"vw":19.3},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-15T08:30:00Z","v":200,"vw":19.4},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-15T10:30:00Z","v":300,"vw":19.36},{"c":19.39,"h":19.42,"l":19.39,"n":6,"o":19.42,"t":"2026-10-15T10:45:00Z","v":218,"vw":19.405},{"c":19.5,"h":19.51,"l":19.39,"n":83,"o":19.42,"t":"2026-10-15T11:00:00Z","v":9039,"vw":19.472839},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-15T11:15:00Z","v":297,"vw":19.54},{"c":19.44,"h":19.44,"l":19.44,"n":3,"o":19.44,"t":"2026-10-15T12:30:00Z","v":300,"vw":19.44},{"c":19.44,"h":19.44,"l":19.43,"n":5,"o":19.43,"t":"2026-10-15T12:45:00Z","v":951,"vw":19.432105},{"c":19.41,"h":19.41,"l":19.41,"n":3,"o":19.41,"t":"2026-10-15T13:00:00Z","v":820,"vw":19.41},{"c":19.41,"h":19.49,"l":19.36,"n":85,"o":19.38,"t":"2026-10-15T13:15:00Z","v":18037,"vw":19.419229},{"c":19.75,"h":19.86,"l":19.45,"n":2473,"o":19.58,"t":"2026-10-15T13:30:00Z","v":615777,"vw":19.658748},{"c":19.86,"h":19.89,"l":19.755,"n":821,"o":19.755,"t":"2026-10-15T13:45:00Z","v":147157,"vw":19.835922},{"c":19.825,"h":19.88,"l":19.805,"n":931,"o":19.865,"t":"2026-10-15T14:00:00Z","v":140755,"vw":19.84219},{"c":19.79,"h":19.855,"l":19.785,"n":640,"o":19.825,"t":"2026-10-15T14:15:00Z","v":81023,"vw":19.813111},{"c":19.79,"h":19.855,"l":19.78,"n":918,"o":19.8,"t":"2026-10-15T14:30:00Z","v":173413,"vw":19.814328},{"c":19.775,"h":19.825,"l":19.77,"n":680,"o":19.79,"t":"2026-10-15T14:45:00Z","v":142363,"vw":19.791639},{"c":19.765,"h":19.835,"l":19.765,"n":812,"o":19.7799,"t":"2026-10-15T15:00:00Z","v":187479,"vw":19.804837},{"c":19.82,"h":19.825,"l":19.765,"n":789,"o":19.77,"t":"2026-10-15T15:15:00Z","v":200274,"vw":19.794939},{"c":19.8101,"h":19.85,"l":19.81,"n":526,"o":19.8201,"t":"2026-10-15T15:30:00Z","v":116916,"vw":19.830064},{"c":19.73,"h":19.81,"l":19.725,"n":814,"o":19.81,"t":"2026-10-15T15:45:00Z","v":129649,"vw":19.760435},{"c":19.735,"h":19.765,"l":19.7212,"n":575,"o":19.7212,"t":"2026-10-15T16:00:00Z","v":72408,"vw":19.745397},{"c":19.745,"h":19.76,"l":19.735,"n":972,"o":19.7399,"t":"2026-10-15T16:15:00Z","v":190408,"vw":19.744414},{"c":19.735,"h":19.75,"l":19.73,"n":560,"o":19.745,"t":"2026-10-15T16:30:00Z","v":110430,"vw":19.737681},{"c":19.695,"h":19.74,"l":19.68,"n":570,"o":19.7311,"t":"2026-10-15T16:45:00Z","v":102355,"vw":19.715885},{"c":19.655,"h":19.705,"l":19.655,"n":674,"o":19.695,"t":"2026-10-15T17:00:00Z","v":128356,"vw":19.681182},{"c":19.64,"h":19.655,"l":19.64,"n":644,"o":19.65,"t":"2026-10-15T17:15:00Z","v":98066,"vw":19.647378},{"c":19.63,"h":19.645,"l":19.62,"n":673,"o":19.64,"t":"2026-10-15T17:30:00Z","v":85538,"vw":19.629672},{"c":19.645,"h":19.6539,"l":19.62,"n":812,"o":19.625,"t":"2026-10-15T17:45:00Z","v":131982,"vw":19.63716},{"c":19.640101,"h":19.66,"l":19.625,"n":687,"o":19.645,"t":"2026-10-15T18:00:00Z","v":73685,"vw":19.641431},{"c":19.615,"h":19.645,"l":19.61,"n":656,"o":19.64,"t":"2026-10-15T18:15:00Z","v":72970,"vw":19.628959},{"c":19.585,"h":19.6275,"l":19.58,"n":792,"o":19.62,"t":"2026-10-15T18:30:00Z","v":109132,"vw":19.613206},{"c":19.58,"h":19.595,"l":19.575,"n":614,"o":19.585,"t":"2026-10-15T18:45:00Z","v":66569,"vw":19.585669},{"c":19.585,"h":19.605,"l":19.565,"n":659,"o":19.58,"t":"2026-10-15T19:00:00Z","v":74329,"vw":19.588017},{"c":19.565,"h":19.59,"l":19.56,"n":704,"o":19.585,"t":"2026-10-15T19:15:00Z","v":82331,"vw":19.578391},{"c":19.555,"h":19.5799,"l":19.545,"n":1051,"o":19.565,"t":"2026-10-15T19:30:00Z","v":311265,"vw":19.5563},{"c":19.46,"h":19.55,"l":19.45,"n":2427,"o":19.55,"t":"2026-10-15T19:45:00Z","v":362843,"vw":19.493615},{"c":19.46,"h":19.46,"l":19.45,"n":29,"o":19.45,"t":"2026-10-15T20:00:00Z","v":149313,"vw":19.450083},{"c":19.47,"h":19.48,"l":19.47,"n":5,"o":19.48,"t":"2026-10-15T20:45:00Z","v":512,"vw":19.472041},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-15T21:15:00Z","v":126,"vw":19.79},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-15T21:30:00Z","v":458,"vw":19.47},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-16T08:00:00Z","v":176,"vw":19.76},{"c":19.55,"h":19.75,"l":19.55,"n":13,"o":19.75,"t":"2026-10-16T13:15:00Z","v":2450,"vw":19.585532},{"c":19.635,"h":19.7,"l":19.61,"n":879,"o":19.67,"t":"2026-10-16T13:30:00Z","v":182954,"vw":19.662896},{"c":19.64,"h":19.645,"l":19.59,"n":549,"o":19.625,"t":"2026-10-16T13:45:00Z","v":67832,"vw":19.620082},{"c":19.635,"h":19.655,"l":19.62,"n":541,"o":19.63,"t":"2026-10-16T14:00:00Z","v":80204,"vw":19.640374},{"c":19.6151,"h":19.64,"l":19.605,"n":520,"o":19.635,"t":"2026-10-16T14:15:00Z","v":78462,"vw":19.621241},{"c":19.575,"h":19.625,"l":19.5606,"n":552,"o":19.62,"t":"2026-10-16T14:30:00Z","v":99250,"vw":19.586365},{"c":19.615,"h":19.62,"l":19.5606,"n":533,"o":19.58,"t":"2026-10-16T14:45:00Z","v":111276,"vw":19.595491},{"c":19.685,"h":19.705,"l":19.615,"n":800,"o":19.615,"t":"2026-10-16T15:00:00Z","v":277319,"vw":19.666899},{"c":19.645,"h":19.69,"l":19.64,"n":387,"o":19.685,"t":"2026-10-16T15:15:00Z","v":63048,"vw":19.677972},{"c":19.6401,"h":19.66,"l":19.63,"n":453,"o":19.645,"t":"2026-10-16T15:30:00Z","v":103882,"vw":19.647751},{"c":19.625,"h":19.65,"l":19.6201,"n":368,"o":19.64,"t":"2026-10-16T15:45:00Z","v":44949,"vw":19.639088},{"c":19.615,"h":19.64,"l":19.605,"n":458,"o":19.622,"t":"2026-10-16T16:00:00Z","v":56507,"vw":19.624901},{"c":19.635,"h":19.64,"l":19.61,"n":433,"o":19.612,"t":"2026-10-16T16:15:00Z","v":86878,"vw":19.627118},{"c":19.625,"h":19.65,"l":19.62,"n":286,"o":19.635,"t":"2026-10-16T16:30:00Z","v":28256,"vw":19.636638},{"c":19.64,"h":19.64,"l":19.615,"n":278,"o":19.625,"t":"2026-10-16T16:45:00Z","v":53930,"vw":19.626489},{"c":19.605,"h":19.64,"l":19.605,"n":321,"o":19.635,"t":"2026-10-16T17:00:00Z","v":65108,"vw":19.622032},{"c":19.62,"h":19.63,"l":19.605,"n":467,"o":19.61,"t":"2026-10-16T17:15:00Z","v":97364,"vw":19.616587},{"c":19.635,"h":19.64,"l":19.615,"n":443,"o":19.625,"t":"2026-10-16T17:30:00Z","v":94237,"vw":19.627403},{"c":19.63,"h":19.65,"l":19.63,"n":355,"o":19.635,"t":"2026-10-16T17:45:00Z","v":68839,"vw":19.639871},{"c":19.625,"h":19.63,"l":19.615,"n":342,"o":19.63,"t":"2026-10-16T18:00:00Z","v":44121,"vw":19.624097},{"c":19.635,"h":19.635,"l":19.615,"n":539,"o":19.625,"t":"2026-10-16T18:15:00Z","v":83785,"vw":19.625358},{"c":19.645,"h":19.65,"l":19.625,"n":469,"o":19.63,"t":"2026-10-16T18:30:00Z","v":77700,"vw":19.637032},{"c":19.645,"h":19.65,"l":19.635,"n":470,"o":19.645,"t":"2026-10-16T18:45:00Z","v":36626,"vw":19.642485},{"c":19.675,"h":19.675,"l":19.645,"n":613,"o":19.645,"t":"2026-10-16T19:00:00Z","v":86505,"vw":19.659807},{"c":19.665,"h":19.68,"l":19.65,"n":484,"o":19.6739,"t":"2026-10-16T19:15:00Z","v":61794,"vw":19.668439},{"c":19.695,"h":19.7,"l":19.67,"n":851,"o":19.67,"t":"2026-10-16T19:30:00Z","v":136765,"vw":19.685169},{"c":19.695,"h":19.705,"l":19.66,"n":1680,"o":19.695,"t":"2026-10-16T19:45:00Z","v":352906,"vw":19.691346},{"c":19.67,"h":19.67,"l":19.67,"n":5,"o":19.67,"t":"2026-10-16T20:00:00Z","v":167951,"vw":19.67},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-19T08:00:00Z","v":101,"vw":19.76},{"c":19.51,"h":19.56,"l":19.51,"n":18,"o":19.56,"t":"2026-10-19T12:15:00Z","v":1007,"vw":19.551667},{"c":19.55,"h":19.55,"l":19.54,"n":5,"o":19.54,"t":"2026-10-19T13:15:00Z","v":600,"vw":19.545},{"c":19.71,"h":19.8,"l":19.55,"n":798,"o":19.55,"t":"2026-10-19T13:30:00Z","v":172507,"vw":19.637099},{"c":19.7688,"h":19.775,"l":19.695,"n":521,"o":19.72,"t":"2026-10-19T13:45:00Z","v":52155,"vw":19.743887},{"c":19.755,"h":19.785,"l":19.735,"n":486,"o":19.765,"t":"2026-10-19T14:00:00Z","v":51577,"vw":19.759246},{"c":19.74,"h":19.76,"l":19.73,"n":386,"o":19.755,"t":"2026-10-19T14:15:00Z","v":34136,"vw":19.742682},{"c":19.675,"h":19.745,"l":19.6607,"n":520,"o":19.745,"t":"2026-10-19T14:30:00Z","v":64154,"vw":19.709164},{"c":19.655,"h":19.67,"l":19.6389,"n":524,"o":19.67,"t":"2026-10-19T14:45:00Z","v":92186,"vw":19.655934},{"c":19.635,"h":19.655,"l":19.625,"n":423,"o":19.655,"t":"2026-10-19T15:00:00Z","v":79858,"vw":19.643598},{"c":19.655,"h":19.67,"l":19.63,"n":640,"o":19.635,"t":"2026-10-19T15:15:00Z","v":129023,"vw":19.660089},{"c":19.62,"h":19.655,"l":19.611,"n":426,"o":19.655,"t":"2026-10-19T15:30:00Z","v":72138,"vw":19.631303},{"c":19.615,"h":19.6299,"l":19.61,"n":530,"o":19.62,"t":"2026-10-19T15:45:00Z","v":77694,"vw":19.616664},{"c":19.6299,"h":19.6299,"l":19.6,"n":449,"o":19.615,"t":"2026-10-19T16:00:00Z","v":82615,"vw":19.61063},{"c":19.6788,"h":19.69,"l":19.625,"n":627,"o":19.625,"t":"2026-10-19T16:15:00Z","v":130020,"vw":19.662728},{"c":19.665,"h":19.69,"l":19.665,"n":475,"o":19.675,"t":"2026-10-19T16:30:00Z","v":75860,"vw":19.677749},{"c":19.6801,"h":19.695,"l":19.6641,"n":537,"o":19.67,"t":"2026-10-19T16:45:00Z","v":42362,"vw":19.675175},{"c":19.69,"h":19.69,"l":19.675,"n":295,"o":19.685,"t":"2026-10-19T17:00:00Z","v":25386,"vw":19.682975},{"c":19.705,"h":19.71,"l":19.675,"n":466,"o":19.685,"t":"2026-10-19T17:15:00Z","v":67456,"vw":19.684976},{"c":19.715,"h":19.715,"l":19.69,"n":453,"o":19.705,"t":"2026-10-19T17:30:00Z","v":48848,"vw":19.703094},{"c":19.7,"h":19.725,"l":19.7,"n":522,"o":19.715,"t":"2026-10-19T17:45:00Z","v":69812,"vw":19.711954},{"c":19.67,"h":19.705,"l":19.67,"n":658,"o":19.7001,"t":"2026-10-19T18:00:00Z","v":119804,"vw":19.682895},{"c":19.68,"h":19.69,"l":19.67,"n":567,"o":19.675,"t":"2026-10-19T18:15:00Z","v":69500,"vw":19.677123},{"c":19.68,"h":19.69,"l":19.68,"n":635,"o":19.68,"t":"2026-10-19T18:30:00Z","v":70492,"vw":19.681296},{"c":19.675,"h":19.7,"l":19.66,"n":927,"o":19.68,"t":"2026-10-19T18:45:00Z","v":174282,"vw":19.684338},{"c":19.665,"h":19.675,"l":19.655,"n":557,"o":19.675,"t":"2026-10-19T19:00:00Z","v":59636,"vw":19.662281},{"c":19.625,"h":19.67,"l":19.62,"n":935,"o":19.665,"t":"2026-10-19T19:15:00Z","v":143964,"vw":19.642669},{"c":19.625,"h":19.64,"l":19.61,"n":1066,"o":19.63,"t":"2026-10-19T19:30:00Z","v":168188,"vw":19.625048},{"c":19.63,"h":19.64,"l":19.58,"n":2298,"o":19.62,"t":"2026-10-19T19:45:00Z","v":493637,"vw":19.609581},{"c":19.64,"h":19.64,"l":19.61,"n":12,"o":19.62,"t":"2026-10-19T20:00:00Z","v":144536,"vw":19.610143},{"c":19.6718,"h":19.6718,"l":19.6718,"n":1,"o":19.6718,"t":"2026-10-19T21:45:00Z","v":166,"vw":19.6718},{"c":19.88,"h":19.89,"l":19.78,"n":10,"o":19.86,"t":"2026-10-20T08:00:00Z","v":1350,"vw":19.820909},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-20T10:30:00Z","v":100,"vw":19.81},{"c":19.8403,"h":19.8403,"l":19.8403,"n":1,"o":19.8403,"t":"2026-10-20T11:00:00Z","v":307,"vw":19.8403},{"c":19.89,"h":19.89,"l":19.85,"n":19,"o":19.85,"t":"2026-10-20T11:15:00Z","v":913,"vw":19.869408},{"c":19.85,"h":19.9,"l":19.85,"n":3,"o":19.89,"t":"2026-10-20T12:00:00Z","v":382,"vw":19.877356},{"c":19.86,"h":19.86,"l":19.85,"n":3,"o":19.85,"t":"2026-10-20T13:00:00Z","v":900,"vw":19.854444},{"c":19.9,"h":19.9,"l":19.89,"n":27,"o":19.89,"t":"2026-10-20T13:15:00Z","v":1115,"vw":19.89142},{"c":20.12,"h":20.13,"l":19.84,"n":1861,"o":19.9,"t":"2026-10-20T13:30:00Z","v":337377,"vw":20.00394},{"c":20.005,"h":20.13,"l":20,"n":1249,"o":20.13,"t":"2026-10-20T13:45:00Z","v":167738,"vw":20.0422},{"c":19.99,"h":20.03,"l":19.94,"n":602,"o":20.005,"t":"2026-10-20T14:00:00Z","v":82645,"vw":19.979116},{"c":19.975,"h":20.0407,"l":19.975,"n":575,"o":19.985,"t":"2026-10-20T14:15:00Z","v":77652,"vw":20.000814},{"c":19.995,"h":20.015,"l":19.95,"n":1027,"o":19.975,"t":"2026-10-20T14:30:00Z","v":214380,"vw":19.994517},{"c":20.01,"h":20.03,"l":19.98,"n":828,"o":19.995,"t":"2026-10-20T14:45:00Z","v":163643,"vw":20.007192},{"c":20.0174,"h":20.035,"l":20.005,"n":714,"o":20.01,"t":"2026-10-20T15:00:00Z","v":132800,"vw":20.019177},{"c":20.025,"h":20.05,"l":20.015,"n":495,"o":20.015,"t":"2026-10-20T15:15:00Z","v":90409,"vw":20.032469},{"c":20.055,"h":20.08,"l":20.025,"n":623,"o":20.025,"t":"2026-10-20T15:30:00Z","v":114485,"vw":20.048864},{"c":20.045,"h":20.06,"l":20.035,"n":388,"o":20.055,"t":"2026-10-20T15:45:00Z","v":49378,"vw":20.046972},{"c":20.045,"h":20.0466,"l":20.0201,"n":387,"o":20.045,"t":"2026-10-20T16:00:00Z","v":69804,"vw":20.034367},{"c":20.055,"h":20.0674,"l":20.04,"n":428,"o":20.045,"t":"2026-10-20T16:15:00Z","v":52681,"vw":20.052493},{"c":20.065,"h":20.07,"l":20.05,"n":480,"o":20.055,"t":"2026-10-20T16:30:00Z","v":89372,"vw":20.060562},{"c":20.08,"h":20.08,"l":20.055,"n":405,"o":20.06,"t":"2026-10-20T16:45:00Z","v":86088,"vw":20.065499},{"c":20.055,"h":20.08,"l":20.05,"n":399,"o":20.075,"t":"2026-10-20T17:00:00Z","v":41661,"vw":20.066504},{"c":20.04,"h":20.055,"l":20.03,"n":884,"o":20.055,"t":"2026-10-20T17:15:00Z","v":191924,"vw":20.041623},{"c":20.055,"h":20.055,"l":20.04,"n":257,"o":20.045,"t":"2026-10-20T17:30:00Z","v":21183,"vw":20.049109},{"c":20.055,"h":20.07,"l":20.05,"n":279,"o":20.055,"t":"2026-10-20T17:45:00Z","v":29989,"vw":20.059702},{"c":20.06,"h":20.0665,"l":20.05,"n":422,"o":20.055,"t":"2026-10-20T18:00:00Z","v":42992,"vw":20.059993},{"c":20.055,"h":20.075,"l":20.05,"n":359,"o":20.06,"t":"2026-10-20T18:15:00Z","v":30056,"vw":20.067628},{"c":20.035,"h":20.055,"l":20.03,"n":404,"o":20.055,"t":"2026-10-20T18:30:00Z","v":44609,"vw":20.043337},{"c":20.045,"h":20.05,"l":20.02,"n":587,"o":20.035,"t":"2026-10-20T18:45:00Z","v":75862,"vw":20.03191},{"c":20.03,"h":20.05,"l":20.025,"n":548,"o":20.045,"t":"2026-10-20T19:00:00Z","v":80931,"vw":20.037017},{"c":20.035,"h":20.0374,"l":20.02,"n":436,"o":20.0301,"t":"2026-10-20T19:15:00Z","v":60937,"vw":20.027598},{"c":20.065,"h":20.075,"l":20.035,"n":1142,"o":20.035,"t":"2026-10-20T19:30:00Z","v":160491,"vw":20.05727},{"c":20.09,"h":20.09,"l":20.06,"n":2065,"o":20.065,"t":"2026-10-20T19:45:00Z","v":257523,"vw":20.071759},{"c":20.08,"h":20.08,"l":20.08,"n":15,"o":20.08,"t":"2026-10-20T20:00:00Z","v":125992,"vw":20.08},{"c":20.06,"h":20.06,"l":19.935,"n":6,"o":20.04,"t":"2026-10-21T13:15:00Z","v":701,"vw":20.000715},{"c":20.005,"h":20.025,"l":19.9,"n":619,"o":19.9,"t":"2026-10-21T13:30:00Z","v":127085,"vw":19.950879},{"c":19.97,"h":20.0299,"l":19.96,"n":612,"o":20.01,"t":"2026-10-21T13:45:00Z","v":81331,"vw":19.998009},{"c":19.9666,"h":19.975,"l":19.905,"n":601,"o":19.965,"t":"2026-10-21T14:00:00Z","v":63612,"vw":19.948974},{"c":19.97,"h":20,"l":19.96,"n":472,"o":19.975,"t":"2026-10-21T14:15:00Z","v":49022,"vw":19.975851},{"c":19.9791,"h":20,"l":19.95,"n":633,"o":19.97,"t":"2026-10-21T14:30:00Z","v":88252,"vw":19.979877},{"c":19.955,"h":19.975,"l":19.945,"n":641,"o":19.9701,"t":"2026-10-21T14:45:00Z","v":74233,"vw":19.958717},{"c":19.935,"h":19.955,"l":19.905,"n":451,"o":19.955,"t":"2026-10-21T15:00:00Z","v":55370,"vw":19.927017},{"c":19.955,"h":19.96,"l":19.925,"n":480,"o":19.93,"t":"2026-10-21T15:15:00Z","v":82576,"vw":19.94732},{"c":19.92,"h":19.96,"l":19.915,"n":384,"o":19.96,"t":"2026-10-21T15:30:00Z","v":37163,"vw":19.931174},{"c":19.915,"h":19.93,"l":19.91,"n":305,"o":19.925,"t":"2026-10-21T15:45:00Z","v":17252,"vw":19.919844},{"c":19.955,"h":19.96,"l":19.915,"n":523,"o":19.919,"t":"2026-10-21T16:00:00Z","v":66633,"vw":19.937543},{"c":19.965,"h":19.97,"l":19.945,"n":455,"o":19.955,"t":"2026-10-21T16:15:00Z","v":26930,"vw":19.957396},{"c":19.93,"h":19.97,"l":19.93,"n":465,"o":19.965,"t":"2026-10-21T16:30:00Z","v":76692,"vw":19.948273},{"c":19.955,"h":19.9551,"l":19.925,"n":414,"o":19.925,"t":"2026-10-21T16:45:00Z","v":62029,"vw":19.942376},{"c":19.94,"h":19.955,"l":19.935,"n":411,"o":19.955,"t":"2026-10-21T17:00:00Z","v":22263,"vw":19.943342},{"c":19.93,"h":19.945,"l":19.92,"n":404,"o":19.945,"t":"2026-10-21T17:15:00Z","v":34446,"vw":19.930335},{"c":19.94,"h":19.94,"l":19.915,"n":391,"o":19.925,"t":"2026-10-21T17:30:00Z","v":30580,"vw":19.923256},{"c":19.93,"h":19.94,"l":19.921,"n":359,"o":19.935,"t":"2026-10-21T17:45:00Z","v":45079,"vw":19.928116},{"c":19.94,"h":19.94,"l":19.925,"n":389,"o":19.93,"t":"2026-10-21T18:00:00Z","v":27196,"vw":19.930657},{"c":19.95,"h":19.95,"l":19.93,"n":432,"o":19.94,"t":"2026-10-21T18:15:00Z","v":32943,"vw":19.940167},{"c":19.94,"h":19.9599,"l":19.94,"n":433,"o":19.95,"t":"2026-10-21T18:30:00Z","v":37744,"vw":19.949356},{"c":19.93,"h":19.95,"l":19.93,"n":698,"o":19.945,"t":"2026-10-21T18:45:00Z","v":61655,"vw":19.940873},{"c":19.93,"h":19.94,"l":19.92,"n":745,"o":19.925,"t":"2026-10-21T19:00:00Z","v":101489,"vw":19.926859},{"c":19.97,"h":19.97,"l":19.925,"n":452,"o":19.925,"t":"2026-10-21T19:15:00Z","v":51476,"vw":19.944157},{"c":19.955,"h":19.965,"l":19.94,"n":580,"o":19.965,"t":"2026-10-21T19:30:00Z","v":67753,"vw":19.952027},{"c":19.94,"h":19.9775,"l":19.935,"n":1497,"o":19.955,"t":"2026-10-21T19:45:00Z","v":164655,"vw":19.954778},{"c":19.93,"h":19.93,"l":19.93,"n":18,"o":19.93,"t":"2026-10-21T20:00:00Z","v":77868,"vw":19.93},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-10-22T08:00:00Z","v":494,"vw":20.21},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-22T11:15:00Z","v":4340,"vw":20.15},{"c":20.22,"h":20.24,"l":20.08,"n":604,"o":20.18,"t":"2026-10-22T13:30:00Z","v":114540,"vw":20.182725},{"c":20.21,"h":20.275,"l":20.185,"n":966,"o":20.22,"t":"2026-10-22T13:45:00Z","v":189733,"vw":20.218566},{"c":20.195,"h":20.225,"l":20.185,"n":1359,"o":20.21,"t":"2026-10-22T14:00:00Z","v":268112,"vw":20.204889},{"c":20.235,"h":20.255,"l":20.195,"n":1119,"o":20.2,"t":"2026-10-22T14:15:00Z","v":316868,"vw":20.208464},{"c":20.215,"h":20.245,"l":20.19,"n":705,"o":20.24,"t":"2026-10-22T14:30:00Z","v":105914,"vw":20.219868},{"c":20.26,"h":20.27,"l":20.21,"n":596,"o":20.2199,"t":"2026-10-22T14:45:00Z","v":110072,"vw":20.247599},{"c":20.305,"h":20.305,"l":20.25,"n":596,"o":20.26,"t":"2026-10-22T15:00:00Z","v":134036,"vw":20.281339},{"c":20.315,"h":20.33,"l":20.29,"n":670,"o":20.305,"t":"2026-10-22T15:15:00Z","v":133813,"vw":20.312845},{"c":20.2801,"h":20.3257,"l":20.275,"n":720,"o":20.3101,"t":"2026-10-22T15:30:00Z","v":101516,"vw":20.302654},{"c":20.28,"h":20.29,"l":20.265,"n":548,"o":20.285,"t":"2026-10-22T15:45:00Z","v":95010,"vw":20.2788},{"c":20.305,"h":20.315,"l":20.275,"n":588,"o":20.275,"t":"2026-10-22T16:00:00Z","v":103324,"vw":20.299318},{"c":20.34,"h":20.34,"l":20.3,"n":671,"o":20.31,"t":"2026-10-22T16:15:00Z","v":117565,"vw":20.31703},{"c":20.27,"h":20.355,"l":20.24,"n":772,"o":20.35,"t":"2026-10-22T16:30:00Z","v":145486,"vw":20.290458},{"c":20.295,"h":20.3193,"l":20.25,"n":582,"o":20.275,"t":"2026-10-22T16:45:00Z","v":95314,"vw":20.284081},{"c":20.28,"h":20.295,"l":20.265,"n":522,"o":20.295,"t":"2026-10-22T17:00:00Z","v":86957,"vw":20.282034},{"c":20.31,"h":20.31,"l":20.26,"n":505,"o":20.285,"t":"2026-10-22T17:15:00Z","v":65600,"vw":20.286026},{"c":20.34,"h":20.35,"l":20.31,"n":647,"o":20.31,"t":"2026-10-22T17:30:00Z","v":66301,"vw":20.329198},{"c":20.35,"h":20.35,"l":20.335,"n":380,"o":20.34,"t":"2026-10-22T17:45:00Z","v":28451,"vw":20.341146},{"c":20.35,"h":20.36,"l":20.33,"n":509,"o":20.35,"t":"2026-10-22T18:00:00Z","v":45418,"vw":20.348263},{"c":20.34,"h":20.375,"l":20.335,"n":498,"o":20.355,"t":"2026-10-22T18:15:00Z","v":58242,"vw":20.35704},{"c":20.325,"h":20.355,"l":20.3201,"n":463,"o":20.345,"t":"2026-10-22T18:30:00Z","v":60311,"vw":20.344021},{"c":20.3503,"h":20.355,"l":20.325,"n":435,"o":20.33,"t":"2026-10-22T18:45:00Z","v":37421,"vw":20.343273},{"c":20.375,"h":20.39,"l":20.3412,"n":596,"o":20.35,"t":"2026-10-22T19:00:00Z","v":91308,"vw":20.371629},{"c":20.3501,"h":20.39,"l":20.3501,"n":580,"o":20.37,"t":"2026-10-22T19:15:00Z","v":74431,"vw":20.375031},{"c":20.365,"h":20.3799,"l":20.35,"n":571,"o":20.35,"t":"2026-10-22T19:30:00Z","v":79460,"vw":20.365497},{"c":20.38,"h":20.38,"l":20.335,"n":1981,"o":20.365,"t":"2026-10-22T19:45:00Z","v":309082,"vw":20.362604},{"c":20.36,"h":20.38,"l":20.36,"n":18,"o":20.375,"t":"2026-10-22T20:00:00Z","v":125450,"vw":20.360483},{"c":20.3465,"h":20.3465,"l":20.3465,"n":1,"o":20.3465,"t":"2026-10-22T20:45:00Z","v":100,"vw":20.3465}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.47626555729327,"iv":0.9767691925763216,"gamma":0.0440114938272454,"theta":-0.02248176206292744,"vega":0.013263628071218385,"rho":0.0020642785069758364,"breakevenPct":41.70562650929897},{"delta":0.2,"premium":0.3905317073680272,"strike":24.817274030964384,"iv":0.7002203282771566,"gamma":0.07211019805014135,"theta":-0.019037498222426886,"vega":0.015422162886351044,"rho":0.002825312948117929,"breakevenPct":23.810440758017748},{"delta":0.25,"premium":0.43806691663572783,"strike":24.258036274873792,"iv":0.647826512596038,"gamma":0.09439831065170376,"theta":-0.01805798832894803,"vega":0.016150957536182592,"rho":0.0035706192777879824,"breakevenPct":21.297166952404318},{"delta":0.3,"premium":0.4856021259034284,"strike":23.698798518783196,"iv":0.5954326969149193,"gamma":0.11668642325326617,"theta":-0.01707847843546917,"vega":0.01687975218601414,"rho":0.004315925607458036,"breakevenPct":18.783893146790888},{"delta":0.35,"premium":0.5331373351711289,"strike":23.1395607626926,"iv":0.5430388812338005,"gamma":0.13897453585482858,"theta":-0.016098968541990312,"vega":0.017608546835845687,"rho":0.00506123193712809,"breakevenPct":16.270619341177458},{"delta":0.4,"premium":0.5806725444388295,"strike":22.580323006602004,"iv":0.4906450655526818,"gamma":0.16126264845639102,"theta":-0.015119458648511452,"vega":0.018337341485677238,"rho":0.005806538266798144,"breakevenPct":13.757345535564026},{"delta":0.45,"premium":0.62820775370653,"strike":22.021085250511412,"iv":0.4382512498715631,"gamma":0.18355076105795343,"theta":-0.014139948755032595,"vega":0.019066136135508786,"rho":0.006551844596468197,"breakevenPct":11.2440717299506},{"delta":0.5,"premium":0.6757429629742306,"strike":21.461847494420816,"iv":0.3858574341904444,"gamma":0.2058388736595158,"theta":-0.013160438861553738,"vega":0.019794930785340333,"rho":0.00729715092613825,"breakevenPct":8.73079792433717},{"delta":0.55,"premium":0.7232781722419312,"strike":20.90260973833022,"iv":0.3334636185093256,"gamma":0.22812698626107827,"theta":-0.012180928968074878,"vega":0.020523725435171884,"rho":0.008042457255808304,"breakevenPct":6.217524118723734},{"delta":0.6,"premium":0.7708133815096319,"strike":20.343371982239624,"iv":0.2810698028282069,"gamma":0.2504150988626407,"theta":-0.01120141907459602,"vega":0.02125252008500343,"rho":0.008787763585478357,"breakevenPct":3.7042503131103075}],"put":[{"delta":0.1,"premium":0.375,"strike":13.917210000110401,"iv":1.2281227867830085,"gamma":0.026175095833937453,"theta":-0.02058666047064184,"vega":0.009986123581116089,"rho":-0.0019338273615486811,"breakevenPct":33.48619842774852},{"delta":0.15,"premium":0.375,"strike":16.526910865265897,"iv":0.8003041090942151,"gamma":0.05483511583297036,"theta":-0.017394213493256733,"vega":0.013219066537608487,"rho":-0.002771450602814225,"breakevenPct":20.668414217751},{"delta":0.2,"premium":0.44220534870706496,"strike":17.780022286279436,"iv":0.6337092889252987,"gamma":0.07600360848750759,"theta":-0.01633775756996711,"vega":0.015492051181531376,"rho":-0.003650475612944199,"breakevenPct":14.843728204457895},{"delta":0.25,"premium":0.5665158133111095,"strike":18.297982555462955,"iv":0.6068755770901847,"gamma":0.08881191262014698,"theta":-0.016958906060408757,"vega":0.017103798456022425,"rho":-0.004562296895354194,"breakevenPct":12.91028122715203},{"delta":0.3,"premium":0.6908262779151542,"strike":18.815942824646477,"iv":0.5800418652550707,"gamma":0.10162021675278635,"theta":-0.0175800545508504,"vega":0.01871554573051347,"rho":-0.005474118177764189,"breakevenPct":10.976834249846164},{"delta":0.35,"premium":0.8151367425191987,"strike":19.333903093829996,"iv":0.5532081534199567,"gamma":0.11442852088542574,"theta":-0.018201203041292045,"vega":0.020327293005004514,"rho":-0.006385939460174184,"breakevenPct":9.0433872725403},{"delta":0.4,"premium":0.9394472071232434,"strike":19.851863363013514,"iv":0.5263744415848426,"gamma":0.12723682501806513,"theta":-0.01882235153173369,"vega":0.021939040279495562,"rho":-0.0072977607425841785,"breakevenPct":7.109940295234432},{"delta":0.45,"premium":1.102906050955414,"strike":20.23686305732484,"iv":0.5071316082802548,"gamma":0.1304546974522293,"theta":-0.01808097133757962,"vega":0.021841003184713374,"rho":-0.008234997466231544,"breakevenPct":6.021822169108909},{"delta":0.5,"premium":1.2820461783439492,"strike":20.568604033970274,"iv":0.4909293789808918,"gamma":0.12983102441613587,"theta":-0.01679381634819533,"vega":0.021058094479830147,"rho":-0.009182414604716287,"breakevenPct":5.272309157041619},{"delta":0.55,"premium":1.4611863057324843,"strike":20.900345010615712,"iv":0.4747271496815287,"gamma":0.12920735138004247,"theta":-0.015506661358811038,"vega":0.02027518577494692,"rho":-0.010129831743201034,"breakevenPct":4.522796144974326},{"delta":0.6,"premium":1.640326433121019,"strike":21.232085987261147,"iv":0.45852492038216563,"gamma":0.12858367834394904,"theta":-0.014219506369426753,"vega":0.019492277070063693,"rho":-0.011077248881685776,"breakevenPct":3.773283132907036},{"delta":0.65,"premium":1.8194665605095544,"strike":21.563826963906582,"iv":0.44232269108280253,"gamma":0.12796000530785562,"theta":-0.012932351380042461,"vega":0.018709368365180466,"rho":-0.012024666020170521,"breakevenPct":3.0237701208397443},{"delta":0.7,"premium":1.998606687898089,"strike":21.895567940552016,"iv":0.42612046178343954,"gamma":0.12733633227176222,"theta":-0.011645196390658176,"vega":0.017926459660297243,"rho":-0.012972083158655265,"breakevenPct":2.2742571087724546},{"delta":0.75,"premium":2.177746815286624,"strike":22.22730891719745,"iv":0.40991823248407644,"gamma":0.1267126592356688,"theta":-0.010358041401273886,"vega":0.017143550955414012,"rho":-0.013919500297140008,"breakevenPct":1.524744096705163},{"delta":0.8,"premium":4.857712765957462,"strike":24.867021276595757,"iv":0.7362202127659594,"gamma":0.06778191489361668,"theta":-0.01810531914893622,"vega":0.01602659574468085,"rho":-0.01678205041969923,"breakevenPct":1.7224532876311516},{"delta":0.85,"premium":12.699444132513126,"strike":32.69944413251312,"iv":1.3027574427436845,"gamma":0.03481117412205443,"theta":-0.025569414159510404,"vega":0.013243336121967148,"rho":-0.023743485323348044,"breakevenPct":1.7681728880157142}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.47626555729327,"iv":0.9767691925763216,"gamma":0.0440114938272454,"theta":-0.02248176206292744,"vega":0.013263628071218385,"rho":0.0020642785069758364,"breakevenPct":41.70562650929897},{"delta":0.2,"premium":0.3905317073680272,"strike":24.817274030964384,"iv":0.7002203282771566,"gamma":0.07211019805014135,"theta":-0.019037498222426886,"vega":0.015422162886351044,"rho":0.002825312948117929,"breakevenPct":23.810440758017748},{"delta":0.25,"premium":0.43806691663572783,"strike":24.258036274873792,"iv":0.647826512596038,"gamma":0.09439831065170376,"theta":-0.01805798832894803,"vega":0.016150957536182592,"rho":0.0035706192777879824,"breakevenPct":21.297166952404318},{"delta":0.3,"premium":0.4856021259034284,"strike":23.698798518783196,"iv":0.5954326969149193,"gamma":0.11668642325326617,"theta":-0.01707847843546917,"vega":0.01687975218601414,"rho":0.004315925607458036,"breakevenPct":18.783893146790888},{"delta":0.35,"premium":0.5331373351711289,"strike":23.1395607626926,"iv":0.5430388812338005,"gamma":0.13897453585482858,"theta":-0.016098968541990312,"vega":0.017608546835845687,"rho":0.00506123193712809,"breakevenPct":16.270619341177458},{"delta":0.4,"premium":0.5806725444388295,"strike":22.580323006602004,"iv":0.4906450655526818,"gamma":0.16126264845639102,"theta":-0.015119458648511452,"vega":0.018337341485677238,"rho":0.005806538266798144,"breakevenPct":13.757345535564026},{"delta":0.45,"premium":0.62820775370653,"strike":22.021085250511412,"iv":0.4382512498715631,"gamma":0.18355076105795343,"theta":-0.014139948755032595,"vega":0.019066136135508786,"rho":0.006551844596468197,"breakevenPct":11.2440717299506},{"delta":0.5,"premium":0.6757429629742306,"strike":21.461847494420816,"iv":0.3858574341904444,"gamma":0.2058388736595158,"theta":-0.013160438861553738,"vega":0.019794930785340333,"rho":0.00729715092613825,"breakevenPct":8.73079792433717},{"delta":0.55,"premium":0.7232781722419312,"strike":20.90260973833022,"iv":0.3334636185093256,"gamma":0.22812698626107827,"theta":-0.012180928968074878,"vega":0.020523725435171884,"rho":0.008042457255808304,"breakevenPct":6.217524118723734},{"delta":0.6,"premium":0.7708133815096319,"strike":20.343371982239624,"iv":0.2810698028282069,"gamma":0.2504150988626407,"theta":-0.01120141907459602,"vega":0.02125252008500343,"rho":0.008787763585478357,"breakevenPct":3.7042503131103075}],"put":[{"delta":0.1,"premium":0.375,"strike":13.917210000110401,"iv":1.2281227867830085,"gamma":0.026175095833937453,"theta":-0.02058666047064184,"vega":0.009986123581116089,"rho":-0.0019338273615486811,"breakevenPct":33.48619842774852},{"delta":0.15,"premium":0.375,"strike":16.526910865265897,"iv":0.8003041090942151,"gamma":0.05483511583297036,"theta":-0.017394213493256733,"vega":0.013219066537608487,"rho":-0.002771450602814225,"breakevenPct":20.668414217751},{"delta":0.2,"premium":0.44220534870706496,"strike":17.780022286279436,"iv":0.6337092889252987,"gamma":0.07600360848750759,"theta":-0.01633775756996711,"vega":0.015492051181531376,"rho":-0.003650475612944199,"breakevenPct":14.843728204457895},{"delta":0.25,"premium":0.5665158133111095,"strike":18.297982555462955,"iv":0.6068755770901847,"gamma":0.08881191262014698,"theta":-0.016958906060408757,"vega":0.017103798456022425,"rho":-0.004562296895354194,"breakevenPct":12.91028122715203},{"delta":0.3,"premium":0.6908262779151542,"strike":18.815942824646477,"iv":0.5800418652550707,"gamma":0.10162021675278635,"theta":-0.0175800545508504,"vega":0.01871554573051347,"rho":-0.005474118177764189,"breakevenPct":10.976834249846164},{"delta":0.35,"premium":0.8151367425191987,"strike":19.333903093829996,"iv":0.5532081534199567,"gamma":0.11442852088542574,"theta":-0.018201203041292045,"vega":0.020327293005004514,"rho":-0.006385939460174184,"breakevenPct":9.0433872725403},{"delta":0.4,"premium":0.9394472071232434,"strike":19.851863363013514,"iv":0.5263744415848426,"gamma":0.12723682501806513,"theta":-0.01882235153173369,"vega":0.021939040279495562,"rho":-0.0072977607425841785,"breakevenPct":7.109940295234432},{"delta":0.45,"premium":1.102906050955414,"strike":20.23686305732484,"iv":0.5071316082802548,"gamma":0.1304546974522293,"theta":-0.01808097133757962,"vega":0.021841003184713374,"rho":-0.008234997466231544,"breakevenPct":6.021822169108909},{"delta":0.5,"premium":1.2820461783439492,"strike":20.568604033970274,"iv":0.4909293789808918,"gamma":0.12983102441613587,"theta":-0.01679381634819533,"vega":0.021058094479830147,"rho":-0.009182414604716287,"breakevenPct":5.272309157041619},{"delta":0.55,"premium":1.4611863057324843,"strike":20.900345010615712,"iv":0.4747271496815287,"gamma":0.12920735138004247,"theta":-0.015506661358811038,"vega":0.02027518577494692,"rho":-0.010129831743201034,"breakevenPct":4.522796144974326},{"delta":0.6,"premium":1.640326433121019,"strike":21.232085987261147,"iv":0.45852492038216563,"gamma":0.12858367834394904,"theta":-0.014219506369426753,"vega":0.019492277070063693,"rho":-0.011077248881685776,"breakevenPct":3.773283132907036},{"delta":0.65,"premium":1.8194665605095544,"strike":21.563826963906582,"iv":0.44232269108280253,"gamma":0.12796000530785562,"theta":-0.012932351380042461,"vega":0.018709368365180466,"rho":-0.012024666020170521,"breakevenPct":3.0237701208397443},{"delta":0.7,"premium":1.998606687898089,"strike":21.895567940552016,"iv":0.42612046178343954,"gamma":0.12733633227176222,"theta":-0.011645196390658176,"vega":0.017926459660297243,"rho":-0.012972083158655265,"breakevenPct":2.2742571087724546},{"delta":0.75,"premium":2.177746815286624,"strike":22.22730891719745,"iv":0.40991823248407644,"gamma":0.1267126592356688,"theta":-0.010358041401273886,"vega":0.017143550955414012,"rho":-0.013919500297140008,"breakevenPct":1.524744096705163},{"delta":0.8,"premium":4.857712765957462,"strike":24.867021276595757,"iv":0.7362202127659594,"gamma":0.06778191489361668,"theta":-0.01810531914893622,"vega":0.01602659574468085,"rho":-0.01678205041969923,"breakevenPct":1.7224532876311516},{"delta":0.85,"premium":12.699444132513126,"strike":32.69944413251312,"iv":1.3027574427436845,"gamma":0.03481117412205443,"theta":-0.025569414159510404,"vega":0.013243336121967148,"rho":-0.023743485323348044,"breakevenPct":1.7681728880157142}]}},"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"}}