{"symbol":"TIMB","url":"https://intraalpha.com/companies/TIMB","capturedAt":"2026-10-23T01:59:55.873Z","state":"ready","quote":{"symbol":"TIMB","last_price":19.46,"prev_close":19.24,"regular_close":19.46,"change":0.22,"change_pct":1.1435,"regular_change":0.22,"regular_change_pct":1.1435,"extended_change":0,"extended_change_pct":0,"bid":18.1,"ask":19.46,"bid_size":100,"ask_size":200,"volume":587133,"vwap":19.373343,"open":19.33,"high":19.51,"low":19.16,"close":19.46,"trade_count":8499,"last_trade_at":"2026-10-22T23:00:00.002349664Z","last_quote_at":"2026-10-23T00:00:00.085144075Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","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":"TIMB","fetched_at":"2026-10-23T01:59:55.343936+00:00","name":"TIM Participacoes SA","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"TIM SA is a telecommunications company in Brazil. The company is headquartered in Rio de Janeiro, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9145832000,"ebitda":11373073000,"pe_ratio":11.32,"peg_ratio":1.363,"book_value":10.42,"dividend_per_share":1.334,"dividend_yield":0.0818,"eps":1.7,"revenue_ttm":27402760000,"gross_profit_ttm":14954983000,"profit_margin":0.158,"operating_margin_ttm":0.247,"return_on_assets_ttm":0.0775,"return_on_equity_ttm":0.172,"quarterly_earnings_growth":0.025,"quarterly_revenue_growth":0.055,"analyst_target_price":23.49,"analyst_number":1,"beta":0.089,"fifty_two_week_high":27.69,"fifty_two_week_low":16.94,"fifty_day_ma":18.34,"two_hundred_day_ma":22.24,"shares_outstanding":475355000,"forward_pe":8.01,"price_to_sales":0.334,"price_to_book":1.781,"ev_to_revenue":2.052,"ev_to_ebitda":3.919},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:55.343936+00:00"},"optionObservedAt":"2026-10-22T19:55:11.777Z","bars":[{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-16T13:00:00Z","v":424,"vw":18.47},{"c":18.41,"h":18.41,"l":18.4,"n":8,"o":18.4,"t":"2026-10-16T13:05:00Z","v":1276,"vw":18.406667},{"c":18.49,"h":18.49,"l":18.41,"n":3,"o":18.41,"t":"2026-10-16T13:20:00Z","v":380,"vw":18.467143},{"c":18.49,"h":18.51,"l":18.48,"n":14,"o":18.48,"t":"2026-10-16T13:25:00Z","v":2453,"vw":18.495783},{"c":18.49,"h":18.55,"l":18.44,"n":166,"o":18.51,"t":"2026-10-16T13:30:00Z","v":16236,"vw":18.522887},{"c":18.515,"h":18.52,"l":18.495,"n":61,"o":18.51,"t":"2026-10-16T13:35:00Z","v":4550,"vw":18.509222},{"c":18.51,"h":18.55,"l":18.51,"n":55,"o":18.52,"t":"2026-10-16T13:40:00Z","v":2889,"vw":18.527696},{"c":18.46,"h":18.49,"l":18.45,"n":58,"o":18.49,"t":"2026-10-16T13:45:00Z","v":3113,"vw":18.461477},{"c":18.465,"h":18.51,"l":18.435,"n":65,"o":18.44,"t":"2026-10-16T13:50:00Z","v":3767,"vw":18.465066},{"c":18.49,"h":18.49,"l":18.465,"n":23,"o":18.49,"t":"2026-10-16T13:55:00Z","v":754,"vw":18.485833},{"c":18.55,"h":18.56,"l":18.51,"n":66,"o":18.51,"t":"2026-10-16T14:00:00Z","v":3589,"vw":18.541949},{"c":18.465,"h":18.54,"l":18.465,"n":121,"o":18.54,"t":"2026-10-16T14:05:00Z","v":6606,"vw":18.490675},{"c":18.48,"h":18.51,"l":18.48,"n":57,"o":18.49,"t":"2026-10-16T14:10:00Z","v":2702,"vw":18.493684},{"c":18.39,"h":18.465,"l":18.3601,"n":187,"o":18.465,"t":"2026-10-16T14:15:00Z","v":9024,"vw":18.400658},{"c":18.35,"h":18.41,"l":18.35,"n":99,"o":18.4,"t":"2026-10-16T14:20:00Z","v":5324,"vw":18.389847},{"c":18.34,"h":18.35,"l":18.3,"n":163,"o":18.345,"t":"2026-10-16T14:25:00Z","v":7376,"vw":18.323214},{"c":18.32,"h":18.365,"l":18.32,"n":43,"o":18.35,"t":"2026-10-16T14:30:00Z","v":1513,"vw":18.341364},{"c":18.24,"h":18.315,"l":18.24,"n":186,"o":18.3001,"t":"2026-10-16T14:35:00Z","v":21471,"vw":18.281551},{"c":18.19,"h":18.27,"l":18.19,"n":101,"o":18.25,"t":"2026-10-16T14:40:00Z","v":4049,"vw":18.242679},{"c":18.205,"h":18.24,"l":18.19,"n":80,"o":18.19,"t":"2026-10-16T14:45:00Z","v":2965,"vw":18.21799},{"c":18.27,"h":18.27,"l":18.24,"n":36,"o":18.24,"t":"2026-10-16T14:50:00Z","v":867,"vw":18.251524},{"c":18.325,"h":18.325,"l":18.29,"n":60,"o":18.29,"t":"2026-10-16T14:55:00Z","v":896,"vw":18.303803},{"c":18.35,"h":18.355,"l":18.32,"n":111,"o":18.32,"t":"2026-10-16T15:00:00Z","v":2579,"vw":18.341615},{"c":18.315,"h":18.38,"l":18.315,"n":169,"o":18.365,"t":"2026-10-16T15:05:00Z","v":21818,"vw":18.349229},{"c":18.35,"h":18.36,"l":18.33,"n":308,"o":18.34,"t":"2026-10-16T15:10:00Z","v":12573,"vw":18.340107},{"c":18.33,"h":18.36,"l":18.33,"n":95,"o":18.34,"t":"2026-10-16T15:15:00Z","v":1516,"vw":18.34125},{"c":18.31,"h":18.36,"l":18.3,"n":60,"o":18.33,"t":"2026-10-16T15:20:00Z","v":2398,"vw":18.326566},{"c":18.345,"h":18.358,"l":18.3,"n":138,"o":18.3,"t":"2026-10-16T15:25:00Z","v":6494,"vw":18.337491},{"c":18.34,"h":18.345,"l":18.33,"n":70,"o":18.345,"t":"2026-10-16T15:30:00Z","v":1520,"vw":18.335753},{"c":18.36,"h":18.36,"l":18.35,"n":30,"o":18.35,"t":"2026-10-16T15:35:00Z","v":570,"vw":18.356656},{"c":18.34,"h":18.35,"l":18.34,"n":20,"o":18.35,"t":"2026-10-16T15:40:00Z","v":387,"vw":18.346667},{"c":18.32,"h":18.35,"l":18.32,"n":48,"o":18.35,"t":"2026-10-16T15:45:00Z","v":1193,"vw":18.344545},{"c":18.35,"h":18.35,"l":18.32,"n":76,"o":18.33,"t":"2026-10-16T15:50:00Z","v":5146,"vw":18.33096},{"c":18.36,"h":18.38,"l":18.36,"n":51,"o":18.37,"t":"2026-10-16T15:55:00Z","v":2263,"vw":18.373241},{"c":18.335,"h":18.365,"l":18.33,"n":101,"o":18.36,"t":"2026-10-16T16:00:00Z","v":6293,"vw":18.344134},{"c":18.38,"h":18.38,"l":18.365,"n":24,"o":18.365,"t":"2026-10-16T16:05:00Z","v":683,"vw":18.375},{"c":18.39,"h":18.39,"l":18.39,"n":20,"o":18.39,"t":"2026-10-16T16:10:00Z","v":427,"vw":18.39},{"c":18.355,"h":18.4,"l":18.34,"n":70,"o":18.39,"t":"2026-10-16T16:15:00Z","v":4594,"vw":18.375215},{"c":18.36,"h":18.36,"l":18.33,"n":80,"o":18.34,"t":"2026-10-16T16:20:00Z","v":2641,"vw":18.341869},{"c":18.36,"h":18.36,"l":18.36,"n":4,"o":18.36,"t":"2026-10-16T16:30:00Z","v":227,"vw":18.36},{"c":18.355,"h":18.37,"l":18.34,"n":58,"o":18.34,"t":"2026-10-16T16:35:00Z","v":2452,"vw":18.346259},{"c":18.36,"h":18.38,"l":18.355,"n":27,"o":18.355,"t":"2026-10-16T16:40:00Z","v":1554,"vw":18.371803},{"c":18.36,"h":18.3999,"l":18.35,"n":118,"o":18.38,"t":"2026-10-16T16:45:00Z","v":12090,"vw":18.3727},{"c":18.37,"h":18.37,"l":18.365,"n":17,"o":18.365,"t":"2026-10-16T16:50:00Z","v":393,"vw":18.3675},{"c":18.38,"h":18.38,"l":18.38,"n":25,"o":18.38,"t":"2026-10-16T16:55:00Z","v":702,"vw":18.38},{"c":18.34,"h":18.37,"l":18.34,"n":41,"o":18.37,"t":"2026-10-16T17:00:00Z","v":926,"vw":18.354},{"c":18.34,"h":18.35,"l":18.34,"n":45,"o":18.35,"t":"2026-10-16T17:05:00Z","v":1947,"vw":18.348354},{"c":18.345,"h":18.345,"l":18.345,"n":8,"o":18.345,"t":"2026-10-16T17:10:00Z","v":230,"vw":18.345},{"c":18.365,"h":18.365,"l":18.365,"n":16,"o":18.365,"t":"2026-10-16T17:15:00Z","v":562,"vw":18.365},{"c":18.39,"h":18.4,"l":18.365,"n":142,"o":18.37,"t":"2026-10-16T17:20:00Z","v":11079,"vw":18.38369},{"c":18.39,"h":18.4199,"l":18.39,"n":29,"o":18.4199,"t":"2026-10-16T17:25:00Z","v":5512,"vw":18.408243},{"c":18.39,"h":18.39,"l":18.375,"n":81,"o":18.39,"t":"2026-10-16T17:30:00Z","v":3707,"vw":18.383171},{"c":18.39,"h":18.39,"l":18.385,"n":11,"o":18.385,"t":"2026-10-16T17:35:00Z","v":482,"vw":18.386667},{"c":18.42,"h":18.45,"l":18.4,"n":70,"o":18.4,"t":"2026-10-16T17:40:00Z","v":3037,"vw":18.42344},{"c":18.425,"h":18.425,"l":18.41,"n":17,"o":18.41,"t":"2026-10-16T17:45:00Z","v":1052,"vw":18.417258},{"c":18.42,"h":18.44,"l":18.42,"n":84,"o":18.44,"t":"2026-10-16T17:55:00Z","v":1651,"vw":18.427905},{"c":18.44,"h":18.44,"l":18.4,"n":53,"o":18.43,"t":"2026-10-16T18:00:00Z","v":1599,"vw":18.423455},{"c":18.425,"h":18.44,"l":18.425,"n":60,"o":18.44,"t":"2026-10-16T18:05:00Z","v":2004,"vw":18.43326},{"c":18.44,"h":18.44,"l":18.4201,"n":55,"o":18.422,"t":"2026-10-16T18:15:00Z","v":2902,"vw":18.426937},{"c":18.465,"h":18.465,"l":18.445,"n":42,"o":18.445,"t":"2026-10-16T18:20:00Z","v":1287,"vw":18.45936},{"c":18.49,"h":18.49,"l":18.475,"n":59,"o":18.475,"t":"2026-10-16T18:25:00Z","v":3181,"vw":18.478186},{"c":18.5,"h":18.5,"l":18.47,"n":83,"o":18.48,"t":"2026-10-16T18:30:00Z","v":4159,"vw":18.482412},{"c":18.5263,"h":18.5263,"l":18.48,"n":67,"o":18.49,"t":"2026-10-16T18:35:00Z","v":2306,"vw":18.49818},{"c":18.52,"h":18.54,"l":18.5113,"n":36,"o":18.53,"t":"2026-10-16T18:40:00Z","v":4967,"vw":18.523112},{"c":18.535,"h":18.54,"l":18.535,"n":43,"o":18.54,"t":"2026-10-16T18:45:00Z","v":1558,"vw":18.539381},{"c":18.52,"h":18.52,"l":18.52,"n":18,"o":18.52,"t":"2026-10-16T18:50:00Z","v":712,"vw":18.52},{"c":18.53,"h":18.53,"l":18.51,"n":59,"o":18.51,"t":"2026-10-16T18:55:00Z","v":2372,"vw":18.526509},{"c":18.52,"h":18.54,"l":18.52,"n":72,"o":18.54,"t":"2026-10-16T19:00:00Z","v":3935,"vw":18.526291},{"c":18.57,"h":18.58,"l":18.525,"n":182,"o":18.525,"t":"2026-10-16T19:05:00Z","v":8175,"vw":18.543947},{"c":18.63,"h":18.63,"l":18.58,"n":88,"o":18.58,"t":"2026-10-16T19:10:00Z","v":5479,"vw":18.60596},{"c":18.59,"h":18.64,"l":18.59,"n":141,"o":18.64,"t":"2026-10-16T19:15:00Z","v":6604,"vw":18.616929},{"c":18.6,"h":18.6,"l":18.54,"n":152,"o":18.58,"t":"2026-10-16T19:20:00Z","v":8618,"vw":18.562617},{"c":18.575,"h":18.6,"l":18.56,"n":101,"o":18.6,"t":"2026-10-16T19:25:00Z","v":2640,"vw":18.57666},{"c":18.54,"h":18.5886,"l":18.54,"n":51,"o":18.58,"t":"2026-10-16T19:30:00Z","v":2019,"vw":18.570976},{"c":18.55,"h":18.56,"l":18.54,"n":95,"o":18.555,"t":"2026-10-16T19:35:00Z","v":3903,"vw":18.554549},{"c":18.57,"h":18.57,"l":18.56,"n":83,"o":18.56,"t":"2026-10-16T19:40:00Z","v":3025,"vw":18.5675},{"c":18.595,"h":18.6,"l":18.58,"n":145,"o":18.58,"t":"2026-10-16T19:45:00Z","v":3703,"vw":18.586179},{"c":18.58,"h":18.59,"l":18.57,"n":264,"o":18.59,"t":"2026-10-16T19:50:00Z","v":6806,"vw":18.577583},{"c":18.655,"h":18.665,"l":18.59,"n":687,"o":18.59,"t":"2026-10-16T19:55:00Z","v":45108,"vw":18.626871},{"c":18.67,"h":18.67,"l":18.67,"n":5,"o":18.67,"t":"2026-10-16T20:00:00Z","v":38267,"vw":18.67},{"c":18.83,"h":18.87,"l":18.83,"n":6,"o":18.85,"t":"2026-10-19T13:05:00Z","v":864,"vw":18.85},{"c":18.71,"h":18.8,"l":18.71,"n":16,"o":18.77,"t":"2026-10-19T13:10:00Z","v":1844,"vw":18.749561},{"c":18.75,"h":18.75,"l":18.75,"n":8,"o":18.75,"t":"2026-10-19T13:15:00Z","v":985,"vw":18.75},{"c":18.63,"h":18.76,"l":18.63,"n":57,"o":18.75,"t":"2026-10-19T13:30:00Z","v":5334,"vw":18.721506},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-19T13:35:00Z","v":350,"vw":18.74},{"c":18.62,"h":18.68,"l":18.62,"n":90,"o":18.66,"t":"2026-10-19T13:40:00Z","v":7574,"vw":18.662517},{"c":18.62,"h":18.62,"l":18.59,"n":65,"o":18.6,"t":"2026-10-19T13:45:00Z","v":4437,"vw":18.609272},{"c":18.56,"h":18.59,"l":18.56,"n":47,"o":18.59,"t":"2026-10-19T13:50:00Z","v":4525,"vw":18.580747},{"c":18.48,"h":18.58,"l":18.48,"n":104,"o":18.58,"t":"2026-10-19T13:55:00Z","v":11712,"vw":18.515275},{"c":18.36,"h":18.465,"l":18.36,"n":103,"o":18.465,"t":"2026-10-19T14:00:00Z","v":5723,"vw":18.417992},{"c":18.37,"h":18.405,"l":18.35,"n":60,"o":18.375,"t":"2026-10-19T14:05:00Z","v":3973,"vw":18.386142},{"c":18.3842,"h":18.3842,"l":18.3842,"n":1,"o":18.3842,"t":"2026-10-19T14:10:00Z","v":100,"vw":18.3842},{"c":18.395,"h":18.395,"l":18.362,"n":38,"o":18.37,"t":"2026-10-19T14:15:00Z","v":3003,"vw":18.378251},{"c":18.36,"h":18.38,"l":18.345,"n":55,"o":18.38,"t":"2026-10-19T14:20:00Z","v":2210,"vw":18.357874},{"c":18.38,"h":18.42,"l":18.38,"n":110,"o":18.39,"t":"2026-10-19T14:25:00Z","v":8660,"vw":18.404644},{"c":18.4,"h":18.41,"l":18.4,"n":25,"o":18.4,"t":"2026-10-19T14:30:00Z","v":1365,"vw":18.402056},{"c":18.43,"h":18.43,"l":18.42,"n":14,"o":18.42,"t":"2026-10-19T14:35:00Z","v":585,"vw":18.422475},{"c":18.38,"h":18.4,"l":18.38,"n":27,"o":18.4,"t":"2026-10-19T14:40:00Z","v":3150,"vw":18.387812},{"c":18.34,"h":18.36,"l":18.34,"n":7,"o":18.36,"t":"2026-10-19T14:45:00Z","v":1668,"vw":18.345409},{"c":18.325,"h":18.34,"l":18.325,"n":42,"o":18.34,"t":"2026-10-19T14:50:00Z","v":2845,"vw":18.329245},{"c":18.32,"h":18.35,"l":18.32,"n":47,"o":18.34,"t":"2026-10-19T14:55:00Z","v":3629,"vw":18.338874},{"c":18.295,"h":18.3,"l":18.285,"n":23,"o":18.3,"t":"2026-10-19T15:00:00Z","v":1738,"vw":18.297619},{"c":18.39,"h":18.4,"l":18.31,"n":221,"o":18.31,"t":"2026-10-19T15:05:00Z","v":20837,"vw":18.36661},{"c":18.385,"h":18.385,"l":18.36,"n":43,"o":18.38,"t":"2026-10-19T15:10:00Z","v":3890,"vw":18.37318},{"c":18.418,"h":18.418,"l":18.41,"n":8,"o":18.41,"t":"2026-10-19T15:15:00Z","v":848,"vw":18.413429},{"c":18.445,"h":18.445,"l":18.41,"n":24,"o":18.415,"t":"2026-10-19T15:20:00Z","v":1691,"vw":18.43},{"c":18.48,"h":18.48,"l":18.46,"n":20,"o":18.46,"t":"2026-10-19T15:25:00Z","v":1917,"vw":18.466305},{"c":18.47,"h":18.48,"l":18.46,"n":71,"o":18.47,"t":"2026-10-19T15:30:00Z","v":3440,"vw":18.471067},{"c":18.46,"h":18.47,"l":18.45,"n":29,"o":18.47,"t":"2026-10-19T15:35:00Z","v":1800,"vw":18.465},{"c":18.44,"h":18.46,"l":18.44,"n":45,"o":18.45,"t":"2026-10-19T15:40:00Z","v":3533,"vw":18.449697},{"c":18.39,"h":18.41,"l":18.39,"n":23,"o":18.41,"t":"2026-10-19T15:45:00Z","v":2242,"vw":18.404615},{"c":18.41,"h":18.41,"l":18.38,"n":34,"o":18.39,"t":"2026-10-19T15:50:00Z","v":2512,"vw":18.396795},{"c":18.41,"h":18.41,"l":18.39,"n":13,"o":18.405,"t":"2026-10-19T15:55:00Z","v":697,"vw":18.4025},{"c":18.39,"h":18.4,"l":18.37,"n":65,"o":18.4,"t":"2026-10-19T16:00:00Z","v":4465,"vw":18.388884},{"c":18.39,"h":18.39,"l":18.385,"n":14,"o":18.385,"t":"2026-10-19T16:05:00Z","v":1611,"vw":18.386563},{"c":18.4,"h":18.4,"l":18.39,"n":31,"o":18.4,"t":"2026-10-19T16:10:00Z","v":2354,"vw":18.396555},{"c":18.45,"h":18.45,"l":18.39,"n":89,"o":18.39,"t":"2026-10-19T16:15:00Z","v":7850,"vw":18.419346},{"c":18.48,"h":18.48,"l":18.44,"n":63,"o":18.45,"t":"2026-10-19T16:20:00Z","v":4946,"vw":18.454846},{"c":18.47,"h":18.47,"l":18.46,"n":58,"o":18.47,"t":"2026-10-19T16:25:00Z","v":2333,"vw":18.465004},{"c":18.47,"h":18.51,"l":18.47,"n":80,"o":18.4712,"t":"2026-10-19T16:30:00Z","v":6852,"vw":18.488554},{"c":18.47,"h":18.4799,"l":18.47,"n":11,"o":18.4799,"t":"2026-10-19T16:35:00Z","v":449,"vw":18.473554},{"c":18.47,"h":18.48,"l":18.47,"n":18,"o":18.47,"t":"2026-10-19T16:40:00Z","v":840,"vw":18.474},{"c":18.43,"h":18.46,"l":18.42,"n":44,"o":18.45,"t":"2026-10-19T16:45:00Z","v":2617,"vw":18.444524},{"c":18.44,"h":18.44,"l":18.42,"n":22,"o":18.42,"t":"2026-10-19T16:50:00Z","v":1152,"vw":18.437143},{"c":18.46,"h":18.46,"l":18.44,"n":61,"o":18.44,"t":"2026-10-19T16:55:00Z","v":2677,"vw":18.446015},{"c":18.46,"h":18.47,"l":18.455,"n":42,"o":18.46,"t":"2026-10-19T17:00:00Z","v":2591,"vw":18.4625},{"c":18.44,"h":18.46,"l":18.44,"n":65,"o":18.46,"t":"2026-10-19T17:05:00Z","v":5990,"vw":18.450835},{"c":18.46,"h":18.47,"l":18.452,"n":27,"o":18.46,"t":"2026-10-19T17:10:00Z","v":2702,"vw":18.45702},{"c":18.48,"h":18.49,"l":18.47,"n":49,"o":18.47,"t":"2026-10-19T17:15:00Z","v":3503,"vw":18.483716},{"c":18.46,"h":18.49,"l":18.46,"n":31,"o":18.48,"t":"2026-10-19T17:20:00Z","v":1293,"vw":18.48},{"c":18.47,"h":18.49,"l":18.46,"n":84,"o":18.46,"t":"2026-10-19T17:25:00Z","v":7662,"vw":18.472325},{"c":18.47,"h":18.47,"l":18.46,"n":33,"o":18.46,"t":"2026-10-19T17:30:00Z","v":2589,"vw":18.4673},{"c":18.4588,"h":18.46,"l":18.45,"n":21,"o":18.46,"t":"2026-10-19T17:35:00Z","v":2172,"vw":18.45593},{"c":18.49,"h":18.49,"l":18.46,"n":67,"o":18.46,"t":"2026-10-19T17:40:00Z","v":3905,"vw":18.477281},{"c":18.47,"h":18.47,"l":18.47,"n":6,"o":18.47,"t":"2026-10-19T17:45:00Z","v":141,"vw":18.47},{"c":18.48,"h":18.48,"l":18.47,"n":33,"o":18.47,"t":"2026-10-19T17:50:00Z","v":1247,"vw":18.478408},{"c":18.57,"h":18.57,"l":18.48,"n":315,"o":18.48,"t":"2026-10-19T17:55:00Z","v":41191,"vw":18.535901},{"c":18.58,"h":18.58,"l":18.55,"n":190,"o":18.56,"t":"2026-10-19T18:00:00Z","v":9894,"vw":18.566165},{"c":18.58,"h":18.58,"l":18.57,"n":31,"o":18.58,"t":"2026-10-19T18:05:00Z","v":2262,"vw":18.573333},{"c":18.592,"h":18.592,"l":18.57,"n":28,"o":18.57,"t":"2026-10-19T18:10:00Z","v":1166,"vw":18.586311},{"c":18.6,"h":18.6,"l":18.59,"n":64,"o":18.6,"t":"2026-10-19T18:15:00Z","v":5859,"vw":18.597364},{"c":18.645,"h":18.65,"l":18.57,"n":218,"o":18.57,"t":"2026-10-19T18:20:00Z","v":22565,"vw":18.615635},{"c":18.635,"h":18.655,"l":18.625,"n":57,"o":18.655,"t":"2026-10-19T18:25:00Z","v":4880,"vw":18.641174},{"c":18.65,"h":18.65,"l":18.63,"n":71,"o":18.64,"t":"2026-10-19T18:30:00Z","v":3457,"vw":18.640619},{"c":18.64,"h":18.65,"l":18.62,"n":64,"o":18.65,"t":"2026-10-19T18:35:00Z","v":4186,"vw":18.643198},{"c":18.62,"h":18.63,"l":18.62,"n":14,"o":18.63,"t":"2026-10-19T18:40:00Z","v":704,"vw":18.627732},{"c":18.66,"h":18.67,"l":18.63,"n":324,"o":18.64,"t":"2026-10-19T18:45:00Z","v":30985,"vw":18.652297},{"c":18.67,"h":18.67,"l":18.66,"n":84,"o":18.66,"t":"2026-10-19T18:50:00Z","v":4835,"vw":18.667293},{"c":18.64,"h":18.66,"l":18.64,"n":21,"o":18.66,"t":"2026-10-19T18:55:00Z","v":913,"vw":18.652},{"c":18.69,"h":18.69,"l":18.64,"n":178,"o":18.64,"t":"2026-10-19T19:00:00Z","v":14008,"vw":18.664227},{"c":18.69,"h":18.7,"l":18.69,"n":30,"o":18.69,"t":"2026-10-19T19:05:00Z","v":1263,"vw":18.695674},{"c":18.7,"h":18.71,"l":18.7,"n":49,"o":18.71,"t":"2026-10-19T19:10:00Z","v":1272,"vw":18.701724},{"c":18.69,"h":18.7078,"l":18.69,"n":93,"o":18.7,"t":"2026-10-19T19:15:00Z","v":5215,"vw":18.694945},{"c":18.695,"h":18.7,"l":18.68,"n":96,"o":18.7,"t":"2026-10-19T19:20:00Z","v":4353,"vw":18.686659},{"c":18.69,"h":18.705,"l":18.69,"n":94,"o":18.7,"t":"2026-10-19T19:25:00Z","v":5575,"vw":18.697015},{"c":18.69,"h":18.69,"l":18.69,"n":20,"o":18.69,"t":"2026-10-19T19:30:00Z","v":787,"vw":18.69},{"c":18.7,"h":18.7,"l":18.67,"n":222,"o":18.69,"t":"2026-10-19T19:35:00Z","v":21188,"vw":18.689211},{"c":18.7,"h":18.705,"l":18.7,"n":63,"o":18.7,"t":"2026-10-19T19:40:00Z","v":3172,"vw":18.701007},{"c":18.715,"h":18.715,"l":18.685,"n":228,"o":18.695,"t":"2026-10-19T19:45:00Z","v":14610,"vw":18.70132},{"c":18.675,"h":18.705,"l":18.675,"n":127,"o":18.7,"t":"2026-10-19T19:50:00Z","v":7761,"vw":18.685844},{"c":18.68,"h":18.7,"l":18.66,"n":614,"o":18.67,"t":"2026-10-19T19:55:00Z","v":59254,"vw":18.682993},{"c":18.67,"h":18.67,"l":18.67,"n":20,"o":18.67,"t":"2026-10-19T20:00:00Z","v":64649,"vw":18.67},{"c":18.905,"h":18.905,"l":18.905,"n":1,"o":18.905,"t":"2026-10-20T13:05:00Z","v":100,"vw":18.905},{"c":18.91,"h":18.91,"l":18.87,"n":4,"o":18.87,"t":"2026-10-20T13:10:00Z","v":400,"vw":18.9},{"c":18.92,"h":18.93,"l":18.92,"n":20,"o":18.93,"t":"2026-10-20T13:15:00Z","v":2405,"vw":18.926739},{"c":18.85,"h":18.96,"l":18.78,"n":221,"o":18.94,"t":"2026-10-20T13:30:00Z","v":20190,"vw":18.866159},{"c":18.86,"h":18.89,"l":18.83,"n":140,"o":18.84,"t":"2026-10-20T13:35:00Z","v":8394,"vw":18.856009},{"c":18.93,"h":18.94,"l":18.89,"n":94,"o":18.89,"t":"2026-10-20T13:40:00Z","v":6477,"vw":18.911726},{"c":18.965,"h":18.98,"l":18.93,"n":81,"o":18.93,"t":"2026-10-20T13:45:00Z","v":4092,"vw":18.948543},{"c":18.98,"h":19,"l":18.97,"n":210,"o":18.97,"t":"2026-10-20T13:50:00Z","v":21056,"vw":18.984296},{"c":18.97,"h":18.985,"l":18.95,"n":111,"o":18.985,"t":"2026-10-20T13:55:00Z","v":6583,"vw":18.973004},{"c":18.97,"h":18.97,"l":18.935,"n":46,"o":18.945,"t":"2026-10-20T14:00:00Z","v":2860,"vw":18.952655},{"c":18.905,"h":18.97,"l":18.9,"n":56,"o":18.97,"t":"2026-10-20T14:05:00Z","v":3083,"vw":18.936949},{"c":18.8671,"h":18.97,"l":18.86,"n":60,"o":18.92,"t":"2026-10-20T14:10:00Z","v":4134,"vw":18.93341},{"c":18.91,"h":18.91,"l":18.86,"n":48,"o":18.87,"t":"2026-10-20T14:15:00Z","v":2902,"vw":18.874669},{"c":18.95,"h":18.95,"l":18.92,"n":55,"o":18.92,"t":"2026-10-20T14:20:00Z","v":3670,"vw":18.934069},{"c":18.99,"h":18.99,"l":18.92,"n":27,"o":18.92,"t":"2026-10-20T14:25:00Z","v":2074,"vw":18.947526},{"c":19.025,"h":19.04,"l":19,"n":80,"o":19.01,"t":"2026-10-20T14:30:00Z","v":3557,"vw":19.022596},{"c":19.01,"h":19.04,"l":19.01,"n":86,"o":19.03,"t":"2026-10-20T14:35:00Z","v":5870,"vw":19.016145},{"c":19.03,"h":19.04,"l":18.995,"n":69,"o":18.995,"t":"2026-10-20T14:40:00Z","v":3487,"vw":19.022751},{"c":19.015,"h":19.025,"l":19,"n":101,"o":19.025,"t":"2026-10-20T14:45:00Z","v":5739,"vw":19.011784},{"c":19.015,"h":19.025,"l":19.01,"n":62,"o":19.01,"t":"2026-10-20T14:50:00Z","v":2493,"vw":19.017667},{"c":19.055,"h":19.055,"l":18.98,"n":150,"o":19.01,"t":"2026-10-20T14:55:00Z","v":10583,"vw":19.016808},{"c":19.04,"h":19.045,"l":19.04,"n":19,"o":19.045,"t":"2026-10-20T15:00:00Z","v":1356,"vw":19.041364},{"c":19.045,"h":19.05,"l":19.04,"n":26,"o":19.045,"t":"2026-10-20T15:05:00Z","v":1498,"vw":19.044558},{"c":19.04,"h":19.06,"l":19.03,"n":53,"o":19.05,"t":"2026-10-20T15:10:00Z","v":1691,"vw":19.047932},{"c":19.105,"h":19.11,"l":19.08,"n":66,"o":19.08,"t":"2026-10-20T15:15:00Z","v":3776,"vw":19.099679},{"c":19.08,"h":19.1,"l":19.08,"n":75,"o":19.1,"t":"2026-10-20T15:20:00Z","v":3785,"vw":19.087372},{"c":19.08,"h":19.08,"l":19.08,"n":20,"o":19.08,"t":"2026-10-20T15:25:00Z","v":672,"vw":19.08},{"c":19.06,"h":19.06,"l":19.05,"n":100,"o":19.06,"t":"2026-10-20T15:30:00Z","v":6044,"vw":19.058617},{"c":19.1,"h":19.1,"l":19.06,"n":28,"o":19.06,"t":"2026-10-20T15:35:00Z","v":1189,"vw":19.076667},{"c":19.11,"h":19.12,"l":19.1068,"n":18,"o":19.12,"t":"2026-10-20T15:40:00Z","v":865,"vw":19.110677},{"c":19.12,"h":19.12,"l":19.11,"n":25,"o":19.11,"t":"2026-10-20T15:45:00Z","v":717,"vw":19.114545},{"c":19.15,"h":19.15,"l":19.14,"n":64,"o":19.14,"t":"2026-10-20T15:50:00Z","v":1734,"vw":19.148889},{"c":19.155,"h":19.155,"l":19.13,"n":22,"o":19.14,"t":"2026-10-20T15:55:00Z","v":1018,"vw":19.145897},{"c":19.14,"h":19.17,"l":19.14,"n":46,"o":19.16,"t":"2026-10-20T16:00:00Z","v":2447,"vw":19.156994},{"c":19.1496,"h":19.155,"l":19.14,"n":62,"o":19.14,"t":"2026-10-20T16:05:00Z","v":3763,"vw":19.149937},{"c":19.155,"h":19.155,"l":19.145,"n":54,"o":19.15,"t":"2026-10-20T16:10:00Z","v":1797,"vw":19.149091},{"c":19.155,"h":19.165,"l":19.15,"n":37,"o":19.15,"t":"2026-10-20T16:15:00Z","v":2178,"vw":19.155622},{"c":19.145,"h":19.145,"l":19.1281,"n":32,"o":19.1281,"t":"2026-10-20T16:20:00Z","v":1693,"vw":19.140908},{"c":19.16,"h":19.16,"l":19.15,"n":63,"o":19.15,"t":"2026-10-20T16:25:00Z","v":6004,"vw":19.158328},{"c":19.15,"h":19.15,"l":19.13,"n":23,"o":19.145,"t":"2026-10-20T16:30:00Z","v":1345,"vw":19.141818},{"c":19.18,"h":19.18,"l":19.16,"n":37,"o":19.16,"t":"2026-10-20T16:35:00Z","v":2303,"vw":19.174431},{"c":19.2001,"h":19.22,"l":19.18,"n":160,"o":19.18,"t":"2026-10-20T16:40:00Z","v":18218,"vw":19.199774},{"c":19.19,"h":19.2,"l":19.19,"n":18,"o":19.2,"t":"2026-10-20T16:45:00Z","v":596,"vw":19.195},{"c":19.17,"h":19.18,"l":19.17,"n":47,"o":19.18,"t":"2026-10-20T16:50:00Z","v":2742,"vw":19.178639},{"c":19.19,"h":19.19,"l":19.18,"n":14,"o":19.18,"t":"2026-10-20T16:55:00Z","v":314,"vw":19.185},{"c":19.19,"h":19.19,"l":19.19,"n":25,"o":19.19,"t":"2026-10-20T17:00:00Z","v":1119,"vw":19.19},{"c":19.17,"h":19.18,"l":19.17,"n":19,"o":19.18,"t":"2026-10-20T17:05:00Z","v":724,"vw":19.173077},{"c":19.15,"h":19.18,"l":19.15,"n":183,"o":19.16,"t":"2026-10-20T17:10:00Z","v":10177,"vw":19.165826},{"c":19.14,"h":19.14,"l":19.14,"n":4,"o":19.14,"t":"2026-10-20T17:15:00Z","v":307,"vw":19.14},{"c":19.1521,"h":19.16,"l":19.14,"n":71,"o":19.14,"t":"2026-10-20T17:20:00Z","v":3867,"vw":19.14982},{"c":19.15,"h":19.17,"l":19.15,"n":71,"o":19.16,"t":"2026-10-20T17:25:00Z","v":4010,"vw":19.16059},{"c":19.17,"h":19.17,"l":19.13,"n":166,"o":19.1416,"t":"2026-10-20T17:30:00Z","v":16784,"vw":19.14476},{"c":19.14,"h":19.18,"l":19.14,"n":152,"o":19.18,"t":"2026-10-20T17:35:00Z","v":17240,"vw":19.168951},{"c":19.115,"h":19.115,"l":19.115,"n":3,"o":19.115,"t":"2026-10-20T17:45:00Z","v":488,"vw":19.115},{"c":19.11,"h":19.13,"l":19.11,"n":48,"o":19.12,"t":"2026-10-20T17:50:00Z","v":3873,"vw":19.120609},{"c":19.075,"h":19.09,"l":19.07,"n":52,"o":19.09,"t":"2026-10-20T17:55:00Z","v":3627,"vw":19.082},{"c":19.11,"h":19.125,"l":19.08,"n":111,"o":19.08,"t":"2026-10-20T18:00:00Z","v":11270,"vw":19.111898},{"c":19.12,"h":19.13,"l":19.1,"n":78,"o":19.1,"t":"2026-10-20T18:05:00Z","v":5278,"vw":19.114539},{"c":19.1177,"h":19.12,"l":19.1177,"n":8,"o":19.12,"t":"2026-10-20T18:10:00Z","v":449,"vw":19.118817},{"c":19.115,"h":19.135,"l":19.115,"n":95,"o":19.12,"t":"2026-10-20T18:15:00Z","v":9719,"vw":19.127906},{"c":19.14,"h":19.14,"l":19.13,"n":39,"o":19.13,"t":"2026-10-20T18:20:00Z","v":907,"vw":19.135},{"c":19.135,"h":19.135,"l":19.13,"n":40,"o":19.13,"t":"2026-10-20T18:30:00Z","v":1841,"vw":19.132127},{"c":19.095,"h":19.135,"l":19.095,"n":60,"o":19.135,"t":"2026-10-20T18:35:00Z","v":4158,"vw":19.114061},{"c":19.12,"h":19.12,"l":19.1,"n":58,"o":19.1,"t":"2026-10-20T18:40:00Z","v":3418,"vw":19.111818},{"c":19.13,"h":19.14,"l":19.13,"n":43,"o":19.14,"t":"2026-10-20T18:45:00Z","v":1560,"vw":19.137143},{"c":19.11,"h":19.14,"l":19.11,"n":95,"o":19.13,"t":"2026-10-20T18:50:00Z","v":6446,"vw":19.129591},{"c":19.01,"h":19.095,"l":18.99,"n":237,"o":19.095,"t":"2026-10-20T18:55:00Z","v":25875,"vw":19.046738},{"c":19,"h":19.03,"l":18.99,"n":100,"o":19.01,"t":"2026-10-20T19:00:00Z","v":11635,"vw":19.00312},{"c":18.98,"h":18.99,"l":18.97,"n":169,"o":18.985,"t":"2026-10-20T19:05:00Z","v":11686,"vw":18.980878},{"c":18.94,"h":18.99,"l":18.92,"n":61,"o":18.99,"t":"2026-10-20T19:10:00Z","v":5091,"vw":18.949378},{"c":18.88,"h":18.93,"l":18.83,"n":96,"o":18.93,"t":"2026-10-20T19:15:00Z","v":5734,"vw":18.874014},{"c":18.89,"h":18.9,"l":18.865,"n":86,"o":18.9,"t":"2026-10-20T19:20:00Z","v":4457,"vw":18.886498},{"c":18.95,"h":18.96,"l":18.9,"n":151,"o":18.9,"t":"2026-10-20T19:25:00Z","v":12286,"vw":18.940231},{"c":18.96,"h":18.9868,"l":18.945,"n":146,"o":18.96,"t":"2026-10-20T19:30:00Z","v":17663,"vw":18.957846},{"c":18.99,"h":18.995,"l":18.96,"n":133,"o":18.96,"t":"2026-10-20T19:35:00Z","v":8274,"vw":18.977506},{"c":19.015,"h":19.015,"l":18.98,"n":92,"o":18.98,"t":"2026-10-20T19:40:00Z","v":5886,"vw":19.001447},{"c":19.06,"h":19.07,"l":19.025,"n":257,"o":19.025,"t":"2026-10-20T19:45:00Z","v":20660,"vw":19.054183},{"c":19.08,"h":19.08,"l":19.06,"n":216,"o":19.06,"t":"2026-10-20T19:50:00Z","v":16132,"vw":19.072685},{"c":19.09,"h":19.12,"l":19.065,"n":573,"o":19.065,"t":"2026-10-20T19:55:00Z","v":61202,"vw":19.09144},{"c":19.1,"h":19.1,"l":19.1,"n":14,"o":19.1,"t":"2026-10-20T20:00:00Z","v":39359,"vw":19.1},{"c":19.11,"h":19.11,"l":19.11,"n":4,"o":19.11,"t":"2026-10-21T13:10:00Z","v":502,"vw":19.11},{"c":19.13,"h":19.16,"l":19.13,"n":5,"o":19.15,"t":"2026-10-21T13:15:00Z","v":714,"vw":19.146746},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-21T13:25:00Z","v":200,"vw":19.07},{"c":19.04,"h":19.08,"l":18.97,"n":121,"o":19.07,"t":"2026-10-21T13:30:00Z","v":8373,"vw":19.0328},{"c":19.03,"h":19.03,"l":18.985,"n":34,"o":18.99,"t":"2026-10-21T13:35:00Z","v":3360,"vw":19.008111},{"c":19.04,"h":19.04,"l":19.04,"n":7,"o":19.04,"t":"2026-10-21T13:40:00Z","v":318,"vw":19.04},{"c":19.01,"h":19.02,"l":18.9836,"n":13,"o":19.01,"t":"2026-10-21T13:45:00Z","v":1053,"vw":19.007666},{"c":19.06,"h":19.06,"l":19.01,"n":50,"o":19.04,"t":"2026-10-21T13:50:00Z","v":2301,"vw":19.038424},{"c":19.06,"h":19.07,"l":19.06,"n":3,"o":19.07,"t":"2026-10-21T13:55:00Z","v":201,"vw":19.065},{"c":19.06,"h":19.1,"l":19.045,"n":95,"o":19.05,"t":"2026-10-21T14:00:00Z","v":5024,"vw":19.063799},{"c":19.06,"h":19.07,"l":19.04,"n":96,"o":19.045,"t":"2026-10-21T14:05:00Z","v":6099,"vw":19.05452},{"c":19.14,"h":19.14,"l":19.045,"n":92,"o":19.045,"t":"2026-10-21T14:10:00Z","v":5134,"vw":19.086822},{"c":19.1,"h":19.15,"l":19.09,"n":48,"o":19.115,"t":"2026-10-21T14:15:00Z","v":3164,"vw":19.115324},{"c":19.08,"h":19.08,"l":19.06,"n":118,"o":19.08,"t":"2026-10-21T14:20:00Z","v":3944,"vw":19.071498},{"c":19.12,"h":19.13,"l":19.11,"n":72,"o":19.12,"t":"2026-10-21T14:25:00Z","v":2686,"vw":19.114159},{"c":19.09,"h":19.11,"l":19.07,"n":41,"o":19.11,"t":"2026-10-21T14:30:00Z","v":2964,"vw":19.092013},{"c":19.13,"h":19.13,"l":19.1,"n":74,"o":19.1,"t":"2026-10-21T14:35:00Z","v":4290,"vw":19.119576},{"c":19.12,"h":19.14,"l":19.11,"n":40,"o":19.11,"t":"2026-10-21T14:40:00Z","v":2479,"vw":19.130502},{"c":19.205,"h":19.24,"l":19.12,"n":198,"o":19.12,"t":"2026-10-21T14:45:00Z","v":19046,"vw":19.18305},{"c":19.185,"h":19.2,"l":19.17,"n":13,"o":19.17,"t":"2026-10-21T14:50:00Z","v":601,"vw":19.183966},{"c":19.19,"h":19.19,"l":19.175,"n":11,"o":19.19,"t":"2026-10-21T14:55:00Z","v":828,"vw":19.185353},{"c":19.165,"h":19.17,"l":19.165,"n":7,"o":19.17,"t":"2026-10-21T15:00:00Z","v":305,"vw":19.1675},{"c":19.18,"h":19.18,"l":19.152,"n":40,"o":19.16,"t":"2026-10-21T15:05:00Z","v":2690,"vw":19.163166},{"c":19.21,"h":19.215,"l":19.19,"n":83,"o":19.19,"t":"2026-10-21T15:10:00Z","v":3280,"vw":19.206428},{"c":19.25,"h":19.25,"l":19.23,"n":42,"o":19.23,"t":"2026-10-21T15:15:00Z","v":2707,"vw":19.231556},{"c":19.255,"h":19.26,"l":19.23,"n":41,"o":19.23,"t":"2026-10-21T15:20:00Z","v":1789,"vw":19.253836},{"c":19.27,"h":19.27,"l":19.26,"n":65,"o":19.265,"t":"2026-10-21T15:25:00Z","v":2031,"vw":19.266333},{"c":19.32,"h":19.32,"l":19.285,"n":46,"o":19.285,"t":"2026-10-21T15:30:00Z","v":2459,"vw":19.303158},{"c":19.3501,"h":19.36,"l":19.34,"n":60,"o":19.35,"t":"2026-10-21T15:35:00Z","v":6513,"vw":19.353971},{"c":19.35,"h":19.355,"l":19.34,"n":44,"o":19.35,"t":"2026-10-21T15:40:00Z","v":4411,"vw":19.348104},{"c":19.27,"h":19.3368,"l":19.26,"n":103,"o":19.3368,"t":"2026-10-21T15:45:00Z","v":10394,"vw":19.280828},{"c":19.305,"h":19.31,"l":19.28,"n":49,"o":19.28,"t":"2026-10-21T15:50:00Z","v":2870,"vw":19.299573},{"c":19.27,"h":19.295,"l":19.26,"n":46,"o":19.29,"t":"2026-10-21T15:55:00Z","v":5514,"vw":19.281288},{"c":19.235,"h":19.285,"l":19.21,"n":93,"o":19.285,"t":"2026-10-21T16:00:00Z","v":6698,"vw":19.250329},{"c":19.24,"h":19.24,"l":19.225,"n":64,"o":19.225,"t":"2026-10-21T16:05:00Z","v":5319,"vw":19.231401},{"c":19.26,"h":19.26,"l":19.25,"n":38,"o":19.25,"t":"2026-10-21T16:10:00Z","v":2396,"vw":19.253835},{"c":19.3,"h":19.31,"l":19.26,"n":55,"o":19.265,"t":"2026-10-21T16:15:00Z","v":7033,"vw":19.292063},{"c":19.29,"h":19.3,"l":19.29,"n":32,"o":19.3,"t":"2026-10-21T16:20:00Z","v":3203,"vw":19.29522},{"c":19.265,"h":19.28,"l":19.26,"n":28,"o":19.28,"t":"2026-10-21T16:25:00Z","v":1628,"vw":19.269173},{"c":19.2,"h":19.28,"l":19.2,"n":151,"o":19.2699,"t":"2026-10-21T16:30:00Z","v":10156,"vw":19.259475},{"c":19.25,"h":19.25,"l":19.165,"n":112,"o":19.18,"t":"2026-10-21T16:35:00Z","v":5832,"vw":19.19797},{"c":19.2,"h":19.25,"l":19.2,"n":33,"o":19.25,"t":"2026-10-21T16:40:00Z","v":3302,"vw":19.23561},{"c":19.19,"h":19.21,"l":19.1658,"n":26,"o":19.2,"t":"2026-10-21T16:45:00Z","v":11161,"vw":19.189747},{"c":19.15,"h":19.18,"l":19.15,"n":34,"o":19.18,"t":"2026-10-21T16:50:00Z","v":3637,"vw":19.177059},{"c":19.145,"h":19.16,"l":19.14,"n":50,"o":19.15,"t":"2026-10-21T16:55:00Z","v":3294,"vw":19.148831},{"c":19.1413,"h":19.19,"l":19.1413,"n":72,"o":19.145,"t":"2026-10-21T17:00:00Z","v":6963,"vw":19.158702},{"c":19.16,"h":19.16,"l":19.145,"n":17,"o":19.145,"t":"2026-10-21T17:05:00Z","v":806,"vw":19.155},{"c":19.135,"h":19.16,"l":19.135,"n":27,"o":19.15,"t":"2026-10-21T17:10:00Z","v":1016,"vw":19.148654},{"c":19.09,"h":19.12,"l":19.09,"n":71,"o":19.12,"t":"2026-10-21T17:15:00Z","v":3877,"vw":19.107247},{"c":19.07,"h":19.07,"l":19.07,"n":6,"o":19.07,"t":"2026-10-21T17:20:00Z","v":283,"vw":19.07},{"c":19.075,"h":19.08,"l":19.07,"n":10,"o":19.08,"t":"2026-10-21T17:25:00Z","v":658,"vw":19.075},{"c":19.135,"h":19.14,"l":19.075,"n":108,"o":19.075,"t":"2026-10-21T17:30:00Z","v":6014,"vw":19.099556},{"c":19.17,"h":19.17,"l":19.13,"n":67,"o":19.13,"t":"2026-10-21T17:35:00Z","v":12966,"vw":19.161767},{"c":19.14,"h":19.2,"l":19.13,"n":226,"o":19.18,"t":"2026-10-21T17:40:00Z","v":20074,"vw":19.163552},{"c":19.165,"h":19.18,"l":19.15,"n":51,"o":19.15,"t":"2026-10-21T17:45:00Z","v":2418,"vw":19.162121},{"c":19.16,"h":19.17,"l":19.16,"n":22,"o":19.17,"t":"2026-10-21T17:50:00Z","v":1002,"vw":19.164167},{"c":19.17,"h":19.17,"l":19.155,"n":41,"o":19.16,"t":"2026-10-21T17:55:00Z","v":2282,"vw":19.161099},{"c":19.15,"h":19.18,"l":19.14,"n":29,"o":19.18,"t":"2026-10-21T18:00:00Z","v":1428,"vw":19.154826},{"c":19.16,"h":19.16,"l":19.135,"n":58,"o":19.14,"t":"2026-10-21T18:05:00Z","v":2662,"vw":19.143889},{"c":19.16,"h":19.17,"l":19.16,"n":46,"o":19.16,"t":"2026-10-21T18:10:00Z","v":1864,"vw":19.160961},{"c":19.16,"h":19.19,"l":19.16,"n":156,"o":19.17,"t":"2026-10-21T18:15:00Z","v":13991,"vw":19.170709},{"c":19.18,"h":19.18,"l":19.18,"n":6,"o":19.18,"t":"2026-10-21T18:20:00Z","v":334,"vw":19.18},{"c":19.205,"h":19.21,"l":19.16,"n":97,"o":19.1616,"t":"2026-10-21T18:25:00Z","v":6876,"vw":19.187099},{"c":19.21,"h":19.22,"l":19.19,"n":37,"o":19.19,"t":"2026-10-21T18:30:00Z","v":1423,"vw":19.2015},{"c":19.22,"h":19.22,"l":19.2,"n":39,"o":19.2,"t":"2026-10-21T18:35:00Z","v":7783,"vw":19.21873},{"c":19.22,"h":19.23,"l":19.21,"n":64,"o":19.225,"t":"2026-10-21T18:40:00Z","v":4923,"vw":19.21775},{"c":19.23,"h":19.25,"l":19.22,"n":121,"o":19.22,"t":"2026-10-21T18:45:00Z","v":7918,"vw":19.234437},{"c":19.23,"h":19.235,"l":19.22,"n":54,"o":19.23,"t":"2026-10-21T18:50:00Z","v":3245,"vw":19.225893},{"c":19.23,"h":19.235,"l":19.23,"n":39,"o":19.23,"t":"2026-10-21T18:55:00Z","v":2391,"vw":19.230877},{"c":19.19,"h":19.22,"l":19.18,"n":106,"o":19.22,"t":"2026-10-21T19:00:00Z","v":5201,"vw":19.209955},{"c":19.21,"h":19.215,"l":19.2,"n":53,"o":19.2,"t":"2026-10-21T19:05:00Z","v":3183,"vw":19.209736},{"c":19.24,"h":19.2588,"l":19.21,"n":45,"o":19.21,"t":"2026-10-21T19:10:00Z","v":3302,"vw":19.237502},{"c":19.27,"h":19.28,"l":19.24,"n":57,"o":19.24,"t":"2026-10-21T19:15:00Z","v":4010,"vw":19.267667},{"c":19.27,"h":19.2896,"l":19.26,"n":19,"o":19.26,"t":"2026-10-21T19:20:00Z","v":2390,"vw":19.283899},{"c":19.29,"h":19.3,"l":19.275,"n":133,"o":19.28,"t":"2026-10-21T19:25:00Z","v":7345,"vw":19.289591},{"c":19.28,"h":19.29,"l":19.27,"n":121,"o":19.27,"t":"2026-10-21T19:30:00Z","v":6718,"vw":19.27856},{"c":19.26,"h":19.27,"l":19.26,"n":47,"o":19.27,"t":"2026-10-21T19:35:00Z","v":2463,"vw":19.26062},{"c":19.28,"h":19.28,"l":19.27,"n":65,"o":19.27,"t":"2026-10-21T19:40:00Z","v":2733,"vw":19.273441},{"c":19.26,"h":19.29,"l":19.25,"n":81,"o":19.28,"t":"2026-10-21T19:45:00Z","v":7053,"vw":19.275518},{"c":19.26,"h":19.265,"l":19.24,"n":181,"o":19.25,"t":"2026-10-21T19:50:00Z","v":15310,"vw":19.254517},{"c":19.24,"h":19.3,"l":19.23,"n":515,"o":19.24,"t":"2026-10-21T19:55:00Z","v":41752,"vw":19.252752},{"c":19.24,"h":19.24,"l":19.24,"n":9,"o":19.24,"t":"2026-10-21T20:00:00Z","v":45219,"vw":19.24},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-22T13:00:00Z","v":300,"vw":19.17},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-22T13:25:00Z","v":100,"vw":19.27},{"c":19.4,"h":19.4,"l":19.33,"n":104,"o":19.33,"t":"2026-10-22T13:30:00Z","v":8664,"vw":19.374723},{"c":19.385,"h":19.41,"l":19.36,"n":125,"o":19.36,"t":"2026-10-22T13:35:00Z","v":8187,"vw":19.374789},{"c":19.41,"h":19.44,"l":19.37,"n":115,"o":19.39,"t":"2026-10-22T13:40:00Z","v":7034,"vw":19.405039},{"c":19.36,"h":19.42,"l":19.35,"n":113,"o":19.41,"t":"2026-10-22T13:45:00Z","v":4558,"vw":19.377653},{"c":19.37,"h":19.39,"l":19.315,"n":229,"o":19.32,"t":"2026-10-22T13:55:00Z","v":27836,"vw":19.360913},{"c":19.34,"h":19.37,"l":19.32,"n":67,"o":19.3551,"t":"2026-10-22T14:00:00Z","v":4724,"vw":19.351882},{"c":19.36,"h":19.38,"l":19.31,"n":64,"o":19.31,"t":"2026-10-22T14:05:00Z","v":5357,"vw":19.345247},{"c":19.31,"h":19.39,"l":19.3,"n":313,"o":19.36,"t":"2026-10-22T14:10:00Z","v":18705,"vw":19.351198},{"c":19.24,"h":19.29,"l":19.24,"n":98,"o":19.28,"t":"2026-10-22T14:15:00Z","v":3528,"vw":19.258528},{"c":19.25,"h":19.255,"l":19.22,"n":85,"o":19.23,"t":"2026-10-22T14:20:00Z","v":5833,"vw":19.232583},{"c":19.26,"h":19.27,"l":19.23,"n":43,"o":19.23,"t":"2026-10-22T14:25:00Z","v":2587,"vw":19.262191},{"c":19.22,"h":19.29,"l":19.22,"n":43,"o":19.29,"t":"2026-10-22T14:30:00Z","v":1355,"vw":19.265556},{"c":19.205,"h":19.22,"l":19.2,"n":23,"o":19.22,"t":"2026-10-22T14:35:00Z","v":1688,"vw":19.206552},{"c":19.18,"h":19.21,"l":19.17,"n":61,"o":19.21,"t":"2026-10-22T14:40:00Z","v":3104,"vw":19.187397},{"c":19.19,"h":19.19,"l":19.17,"n":102,"o":19.18,"t":"2026-10-22T14:45:00Z","v":5552,"vw":19.181261},{"c":19.195,"h":19.195,"l":19.18,"n":34,"o":19.18,"t":"2026-10-22T14:50:00Z","v":2446,"vw":19.18902},{"c":19.21,"h":19.22,"l":19.2,"n":69,"o":19.2,"t":"2026-10-22T14:55:00Z","v":3917,"vw":19.206254},{"c":19.225,"h":19.23,"l":19.215,"n":43,"o":19.22,"t":"2026-10-22T15:00:00Z","v":3454,"vw":19.221776},{"c":19.24,"h":19.25,"l":19.23,"n":61,"o":19.23,"t":"2026-10-22T15:05:00Z","v":3292,"vw":19.239266},{"c":19.245,"h":19.27,"l":19.23,"n":51,"o":19.27,"t":"2026-10-22T15:10:00Z","v":6492,"vw":19.245604},{"c":19.24,"h":19.25,"l":19.23,"n":19,"o":19.25,"t":"2026-10-22T15:15:00Z","v":760,"vw":19.237726},{"c":19.26,"h":19.26,"l":19.23,"n":107,"o":19.23,"t":"2026-10-22T15:20:00Z","v":6692,"vw":19.24075},{"c":19.2,"h":19.235,"l":19.2,"n":31,"o":19.235,"t":"2026-10-22T15:25:00Z","v":550,"vw":19.223338},{"c":19.16,"h":19.2,"l":19.16,"n":24,"o":19.2,"t":"2026-10-22T15:30:00Z","v":1033,"vw":19.192472},{"c":19.2,"h":19.2,"l":19.19,"n":42,"o":19.19,"t":"2026-10-22T15:35:00Z","v":1380,"vw":19.19101},{"c":19.22,"h":19.22,"l":19.19,"n":80,"o":19.19,"t":"2026-10-22T15:40:00Z","v":5567,"vw":19.212853},{"c":19.225,"h":19.23,"l":19.225,"n":34,"o":19.23,"t":"2026-10-22T15:45:00Z","v":417,"vw":19.227512},{"c":19.27,"h":19.27,"l":19.24,"n":61,"o":19.24,"t":"2026-10-22T15:50:00Z","v":3474,"vw":19.246362},{"c":19.255,"h":19.265,"l":19.25,"n":29,"o":19.265,"t":"2026-10-22T15:55:00Z","v":1479,"vw":19.254831},{"c":19.18,"h":19.25,"l":19.18,"n":107,"o":19.24,"t":"2026-10-22T16:00:00Z","v":5336,"vw":19.241596},{"c":19.23,"h":19.23,"l":19.23,"n":19,"o":19.23,"t":"2026-10-22T16:05:00Z","v":1155,"vw":19.23},{"c":19.22,"h":19.22,"l":19.2,"n":16,"o":19.22,"t":"2026-10-22T16:10:00Z","v":1449,"vw":19.211532},{"c":19.23,"h":19.245,"l":19.21,"n":128,"o":19.22,"t":"2026-10-22T16:15:00Z","v":14418,"vw":19.227296},{"c":19.21,"h":19.23,"l":19.2027,"n":33,"o":19.2027,"t":"2026-10-22T16:20:00Z","v":1270,"vw":19.212865},{"c":19.21,"h":19.22,"l":19.19,"n":68,"o":19.19,"t":"2026-10-22T16:25:00Z","v":10791,"vw":19.20427},{"c":19.24,"h":19.24,"l":19.21,"n":64,"o":19.21,"t":"2026-10-22T16:30:00Z","v":7172,"vw":19.229372},{"c":19.215,"h":19.23,"l":19.215,"n":45,"o":19.23,"t":"2026-10-22T16:35:00Z","v":1571,"vw":19.223421},{"c":19.2,"h":19.23,"l":19.2,"n":43,"o":19.23,"t":"2026-10-22T16:40:00Z","v":2323,"vw":19.214187},{"c":19.22,"h":19.24,"l":19.22,"n":84,"o":19.22,"t":"2026-10-22T16:45:00Z","v":8325,"vw":19.231536},{"c":19.235,"h":19.235,"l":19.23,"n":27,"o":19.23,"t":"2026-10-22T16:50:00Z","v":2300,"vw":19.23075},{"c":19.23,"h":19.24,"l":19.23,"n":16,"o":19.24,"t":"2026-10-22T16:55:00Z","v":331,"vw":19.235},{"c":19.255,"h":19.28,"l":19.225,"n":233,"o":19.23,"t":"2026-10-22T17:00:00Z","v":22259,"vw":19.260233},{"c":19.3,"h":19.3,"l":19.25,"n":87,"o":19.25,"t":"2026-10-22T17:05:00Z","v":4942,"vw":19.278738},{"c":19.31,"h":19.31,"l":19.3,"n":49,"o":19.3,"t":"2026-10-22T17:10:00Z","v":2103,"vw":19.306653},{"c":19.37,"h":19.38,"l":19.29,"n":250,"o":19.29,"t":"2026-10-22T17:15:00Z","v":38029,"vw":19.339187},{"c":19.365,"h":19.365,"l":19.36,"n":26,"o":19.36,"t":"2026-10-22T17:20:00Z","v":464,"vw":19.363333},{"c":19.42,"h":19.425,"l":19.37,"n":86,"o":19.37,"t":"2026-10-22T17:30:00Z","v":5514,"vw":19.386667},{"c":19.41,"h":19.44,"l":19.4,"n":63,"o":19.44,"t":"2026-10-22T17:35:00Z","v":4080,"vw":19.435233},{"c":19.4,"h":19.405,"l":19.39,"n":62,"o":19.39,"t":"2026-10-22T17:40:00Z","v":3765,"vw":19.400267},{"c":19.425,"h":19.455,"l":19.42,"n":213,"o":19.42,"t":"2026-10-22T17:45:00Z","v":13457,"vw":19.440872},{"c":19.4203,"h":19.44,"l":19.42,"n":85,"o":19.43,"t":"2026-10-22T17:50:00Z","v":5381,"vw":19.429071},{"c":19.43,"h":19.44,"l":19.425,"n":94,"o":19.44,"t":"2026-10-22T17:55:00Z","v":4668,"vw":19.43588},{"c":19.385,"h":19.43,"l":19.385,"n":248,"o":19.43,"t":"2026-10-22T18:00:00Z","v":17225,"vw":19.405925},{"c":19.41,"h":19.42,"l":19.4,"n":124,"o":19.4,"t":"2026-10-22T18:05:00Z","v":3086,"vw":19.406562},{"c":19.42,"h":19.435,"l":19.4,"n":115,"o":19.4,"t":"2026-10-22T18:10:00Z","v":8959,"vw":19.416958},{"c":19.42,"h":19.42,"l":19.415,"n":28,"o":19.42,"t":"2026-10-22T18:15:00Z","v":1589,"vw":19.418476},{"c":19.42,"h":19.42,"l":19.42,"n":29,"o":19.42,"t":"2026-10-22T18:20:00Z","v":445,"vw":19.42},{"c":19.41,"h":19.42,"l":19.41,"n":41,"o":19.42,"t":"2026-10-22T18:25:00Z","v":1794,"vw":19.418333},{"c":19.45,"h":19.45,"l":19.43,"n":82,"o":19.43,"t":"2026-10-22T18:30:00Z","v":4009,"vw":19.437614},{"c":19.445,"h":19.445,"l":19.41,"n":53,"o":19.425,"t":"2026-10-22T18:35:00Z","v":1058,"vw":19.428613},{"c":19.44,"h":19.45,"l":19.43,"n":87,"o":19.445,"t":"2026-10-22T18:40:00Z","v":6866,"vw":19.440174},{"c":19.46,"h":19.465,"l":19.445,"n":75,"o":19.445,"t":"2026-10-22T18:45:00Z","v":4424,"vw":19.45866},{"c":19.47,"h":19.47,"l":19.46,"n":43,"o":19.46,"t":"2026-10-22T18:50:00Z","v":2548,"vw":19.462922},{"c":19.445,"h":19.47,"l":19.445,"n":74,"o":19.46,"t":"2026-10-22T18:55:00Z","v":2732,"vw":19.457308},{"c":19.425,"h":19.44,"l":19.41,"n":165,"o":19.44,"t":"2026-10-22T19:00:00Z","v":15891,"vw":19.42873},{"c":19.43,"h":19.435,"l":19.42,"n":123,"o":19.425,"t":"2026-10-22T19:05:00Z","v":5099,"vw":19.427019},{"c":19.45,"h":19.45,"l":19.43,"n":110,"o":19.43,"t":"2026-10-22T19:10:00Z","v":4519,"vw":19.445172},{"c":19.45,"h":19.455,"l":19.45,"n":88,"o":19.45,"t":"2026-10-22T19:15:00Z","v":7014,"vw":19.450089},{"c":19.44,"h":19.465,"l":19.44,"n":158,"o":19.45,"t":"2026-10-22T19:20:00Z","v":11649,"vw":19.450249},{"c":19.45,"h":19.455,"l":19.44,"n":92,"o":19.44,"t":"2026-10-22T19:25:00Z","v":3958,"vw":19.442778},{"c":19.45,"h":19.47,"l":19.45,"n":105,"o":19.45,"t":"2026-10-22T19:30:00Z","v":9931,"vw":19.4576},{"c":19.475,"h":19.48,"l":19.46,"n":121,"o":19.46,"t":"2026-10-22T19:35:00Z","v":7399,"vw":19.468084},{"c":19.465,"h":19.49,"l":19.465,"n":207,"o":19.475,"t":"2026-10-22T19:40:00Z","v":18496,"vw":19.479513},{"c":19.47,"h":19.48,"l":19.465,"n":167,"o":19.465,"t":"2026-10-22T19:45:00Z","v":15358,"vw":19.470314},{"c":19.49,"h":19.51,"l":19.48,"n":269,"o":19.48,"t":"2026-10-22T19:50:00Z","v":24101,"vw":19.497824},{"c":19.46,"h":19.505,"l":19.44,"n":647,"o":19.49,"t":"2026-10-22T19:55:00Z","v":51373,"vw":19.470033},{"c":19.46,"h":19.46,"l":19.46,"n":14,"o":19.46,"t":"2026-10-22T20:00:00Z","v":36105,"vw":19.46}],"history":[{"c":15.29,"h":15.505,"l":15.275,"n":2575,"o":15.4,"t":"2024-10-21T04:00:00Z","v":287322,"vw":15.376871},{"c":15.07,"h":15.17,"l":14.995,"n":3970,"o":15.11,"t":"2024-10-22T04:00:00Z","v":413321,"vw":15.063445},{"c":15.12,"h":15.14,"l":14.96,"n":2929,"o":15.01,"t":"2024-10-23T04:00:00Z","v":311780,"vw":15.069945},{"c":15.22,"h":15.245,"l":15.04,"n":3549,"o":15.06,"t":"2024-10-24T04:00:00Z","v":387614,"vw":15.150295},{"c":14.8,"h":15.13,"l":14.8,"n":3609,"o":15.11,"t":"2024-10-25T04:00:00Z","v":447078,"vw":14.94134},{"c":15.16,"h":15.24,"l":14.9,"n":3928,"o":15.08,"t":"2024-10-28T04:00:00Z","v":1823620,"vw":15.108458},{"c":14.29,"h":15.34,"l":14.24,"n":8888,"o":15.21,"t":"2024-10-29T04:00:00Z","v":1267319,"vw":14.593903},{"c":14.39,"h":14.495,"l":14.305,"n":5544,"o":14.35,"t":"2024-10-30T04:00:00Z","v":724934,"vw":14.380682},{"c":14.3,"h":14.47,"l":14.24,"n":4090,"o":14.27,"t":"2024-10-31T04:00:00Z","v":425361,"vw":14.349014},{"c":14.15,"h":14.32,"l":14.1201,"n":5027,"o":14.22,"t":"2024-11-01T04:00:00Z","v":559239,"vw":14.189566},{"c":14.36,"h":14.525,"l":14.225,"n":5605,"o":14.43,"t":"2024-11-04T05:00:00Z","v":820424,"vw":14.365007},{"c":14.09,"h":14.2,"l":13.74,"n":6402,"o":14.12,"t":"2024-11-05T05:00:00Z","v":856174,"vw":14.003538},{"c":14.26,"h":14.27,"l":13.825,"n":5205,"o":13.85,"t":"2024-11-06T05:00:00Z","v":545135,"vw":14.154002},{"c":14.11,"h":14.34,"l":13.95,"n":5737,"o":14.33,"t":"2024-11-07T05:00:00Z","v":768452,"vw":14.10922},{"c":13.91,"h":14.005,"l":13.79,"n":4765,"o":13.89,"t":"2024-11-08T05:00:00Z","v":543015,"vw":13.901336},{"c":14.35,"h":14.41,"l":14.16,"n":6909,"o":14.18,"t":"2024-11-11T05:00:00Z","v":724670,"vw":14.295159},{"c":14.3,"h":14.36,"l":14.16,"n":4821,"o":14.18,"t":"2024-11-12T05:00:00Z","v":584152,"vw":14.281832},{"c":14.12,"h":14.28,"l":14.05,"n":4100,"o":14.23,"t":"2024-11-13T05:00:00Z","v":501412,"vw":14.136979},{"c":14.24,"h":14.375,"l":14.215,"n":3835,"o":14.33,"t":"2024-11-14T05:00:00Z","v":614900,"vw":14.289745},{"c":14.17,"h":14.375,"l":14.155,"n":3549,"o":14.26,"t":"2024-11-15T05:00:00Z","v":232987,"vw":14.211647},{"c":14.26,"h":14.468,"l":14.25,"n":5670,"o":14.35,"t":"2024-11-18T05:00:00Z","v":548065,"vw":14.326991},{"c":14.18,"h":14.255,"l":14.13,"n":3077,"o":14.25,"t":"2024-11-19T05:00:00Z","v":292693,"vw":14.201397},{"c":14.09,"h":14.2,"l":14.075,"n":2749,"o":14.09,"t":"2024-11-20T05:00:00Z","v":289494,"vw":14.115094},{"c":13.69,"h":13.88,"l":13.68,"n":3462,"o":13.77,"t":"2024-11-21T05:00:00Z","v":455542,"vw":13.761302},{"c":13.9,"h":13.9,"l":13.735,"n":3029,"o":13.83,"t":"2024-11-22T05:00:00Z","v":314219,"vw":13.852908},{"c":14.05,"h":14.08,"l":13.8864,"n":4423,"o":13.95,"t":"2024-11-25T05:00:00Z","v":568370,"vw":13.986195},{"c":14.05,"h":14.14,"l":13.995,"n":3305,"o":14.04,"t":"2024-11-26T05:00:00Z","v":272193,"vw":14.059915},{"c":13.68,"h":14.2,"l":13.675,"n":4321,"o":14.1,"t":"2024-11-27T05:00:00Z","v":462119,"vw":13.781589},{"c":12.9,"h":13.01,"l":12.6,"n":3654,"o":12.69,"t":"2024-11-29T05:00:00Z","v":491238,"vw":12.844028},{"c":12.94,"h":13.15,"l":12.885,"n":5417,"o":12.95,"t":"2024-12-02T05:00:00Z","v":723900,"vw":12.998506},{"c":13.08,"h":13.115,"l":12.86,"n":3804,"o":12.9,"t":"2024-12-03T05:00:00Z","v":512304,"vw":13.009927},{"c":13.18,"h":13.305,"l":13.02,"n":4347,"o":13.09,"t":"2024-12-04T05:00:00Z","v":581667,"vw":13.197235},{"c":13.38,"h":13.6,"l":13.32,"n":4387,"o":13.5,"t":"2024-12-05T05:00:00Z","v":482437,"vw":13.458796},{"c":13.24,"h":13.42,"l":13.07,"n":3942,"o":13.38,"t":"2024-12-06T05:00:00Z","v":376490,"vw":13.208109},{"c":12.78,"h":13.2,"l":12.76,"n":5932,"o":13.12,"t":"2024-12-09T05:00:00Z","v":684946,"vw":12.925748},{"c":13.05,"h":13.19,"l":12.96,"n":4722,"o":13.17,"t":"2024-12-10T05:00:00Z","v":429889,"vw":13.047761},{"c":13.26,"h":13.5,"l":12.98,"n":6271,"o":13.14,"t":"2024-12-11T05:00:00Z","v":638384,"vw":13.229653},{"c":12.71,"h":13.16,"l":12.62,"n":5872,"o":13.15,"t":"2024-12-12T05:00:00Z","v":632240,"vw":12.790691},{"c":12.6,"h":12.771,"l":12.5499,"n":4375,"o":12.65,"t":"2024-12-13T05:00:00Z","v":505258,"vw":12.64773},{"c":12.37,"h":12.66,"l":12.37,"n":2822,"o":12.52,"t":"2024-12-16T05:00:00Z","v":247428,"vw":12.524062},{"c":12.33,"h":12.48,"l":12.207,"n":6113,"o":12.21,"t":"2024-12-17T05:00:00Z","v":892929,"vw":12.342296},{"c":11.82,"h":12.1,"l":11.76,"n":6396,"o":12.03,"t":"2024-12-18T05:00:00Z","v":754029,"vw":11.933963},{"c":12.04,"h":12.18,"l":11.99,"n":5868,"o":12.09,"t":"2024-12-19T05:00:00Z","v":612040,"vw":12.071923},{"c":12.23,"h":12.27,"l":12.08,"n":6042,"o":12.15,"t":"2024-12-20T05:00:00Z","v":576561,"vw":12.198818},{"c":12.04,"h":12.165,"l":11.99,"n":4933,"o":12.16,"t":"2024-12-23T05:00:00Z","v":525211,"vw":12.059649},{"c":12.08,"h":12.08,"l":12,"n":1214,"o":12.01,"t":"2024-12-24T05:00:00Z","v":61865,"vw":12.062022},{"c":11.81,"h":12,"l":11.78,"n":5827,"o":11.88,"t":"2024-12-26T05:00:00Z","v":494936,"vw":11.874183},{"c":11.85,"h":11.85,"l":11.655,"n":4884,"o":11.69,"t":"2024-12-27T05:00:00Z","v":463626,"vw":11.786097},{"c":11.71,"h":11.8,"l":11.61,"n":3342,"o":11.8,"t":"2024-12-30T05:00:00Z","v":375466,"vw":11.72044},{"c":11.76,"h":11.815,"l":11.56,"n":2337,"o":11.71,"t":"2024-12-31T05:00:00Z","v":226157,"vw":11.761845},{"c":11.84,"h":11.855,"l":11.59,"n":3955,"o":11.63,"t":"2025-01-02T05:00:00Z","v":370999,"vw":11.780083},{"c":11.61,"h":11.82,"l":11.61,"n":3069,"o":11.82,"t":"2025-01-03T05:00:00Z","v":252588,"vw":11.683677},{"c":11.86,"h":11.925,"l":11.72,"n":3720,"o":11.78,"t":"2025-01-06T05:00:00Z","v":247615,"vw":11.864975},{"c":12.11,"h":12.205,"l":12.03,"n":5000,"o":12.11,"t":"2025-01-07T05:00:00Z","v":889196,"vw":12.101228},{"c":11.97,"h":12.075,"l":11.91,"n":4289,"o":12.02,"t":"2025-01-08T05:00:00Z","v":470321,"vw":11.977608},{"c":11.42,"h":11.58,"l":11.32,"n":7296,"o":11.58,"t":"2025-01-10T05:00:00Z","v":668845,"vw":11.419267},{"c":11.49,"h":11.5,"l":11.34,"n":6500,"o":11.36,"t":"2025-01-13T05:00:00Z","v":762127,"vw":11.419872},{"c":11.61,"h":11.635,"l":11.42,"n":3827,"o":11.42,"t":"2025-01-14T05:00:00Z","v":337367,"vw":11.565323},{"c":12.07,"h":12.1,"l":11.725,"n":5501,"o":11.82,"t":"2025-01-15T05:00:00Z","v":413258,"vw":11.939482},{"c":12.01,"h":12.19,"l":11.975,"n":4079,"o":12.09,"t":"2025-01-16T05:00:00Z","v":340701,"vw":12.036271},{"c":12.16,"h":12.29,"l":12.15,"n":5478,"o":12.17,"t":"2025-01-17T05:00:00Z","v":626074,"vw":12.202167},{"c":12.52,"h":12.56,"l":12.27,"n":5621,"o":12.38,"t":"2025-01-21T05:00:00Z","v":739500,"vw":12.461884},{"c":12.95,"h":13.03,"l":12.74,"n":6541,"o":12.74,"t":"2025-01-22T05:00:00Z","v":838186,"vw":12.926724},{"c":12.99,"h":13.075,"l":12.88,"n":5831,"o":12.99,"t":"2025-01-23T05:00:00Z","v":745674,"vw":12.993887},{"c":12.73,"h":13.01,"l":12.7015,"n":6181,"o":12.96,"t":"2025-01-24T05:00:00Z","v":624599,"vw":12.829869},{"c":13.39,"h":13.405,"l":12.915,"n":4490,"o":13.11,"t":"2025-01-27T05:00:00Z","v":519741,"vw":13.24686},{"c":13.19,"h":13.4,"l":13.1,"n":5392,"o":13.29,"t":"2025-01-28T05:00:00Z","v":460615,"vw":13.220347},{"c":13.23,"h":13.245,"l":13.06,"n":5293,"o":13.15,"t":"2025-01-29T05:00:00Z","v":401407,"vw":13.197808},{"c":13.34,"h":13.42,"l":13.25,"n":4862,"o":13.28,"t":"2025-01-30T05:00:00Z","v":758397,"vw":13.317482},{"c":13.24,"h":13.59,"l":13.23,"n":9140,"o":13.59,"t":"2025-01-31T05:00:00Z","v":1493538,"vw":13.338078},{"c":13.57,"h":13.59,"l":13.1,"n":8247,"o":13.19,"t":"2025-02-03T05:00:00Z","v":1077165,"vw":13.338285},{"c":13.75,"h":13.75,"l":13.52,"n":4431,"o":13.58,"t":"2025-02-04T05:00:00Z","v":378532,"vw":13.681375},{"c":13.39,"h":13.545,"l":13.305,"n":5340,"o":13.48,"t":"2025-02-05T05:00:00Z","v":812983,"vw":13.451431},{"c":13.39,"h":13.545,"l":13.2,"n":5654,"o":13.5,"t":"2025-02-06T05:00:00Z","v":712619,"vw":13.287046},{"c":13.43,"h":13.555,"l":13.365,"n":4323,"o":13.45,"t":"2025-02-07T05:00:00Z","v":470163,"vw":13.431113},{"c":13.54,"h":13.72,"l":13.52,"n":5248,"o":13.72,"t":"2025-02-10T05:00:00Z","v":512315,"vw":13.580216},{"c":14.72,"h":14.77,"l":14.27,"n":9451,"o":14.33,"t":"2025-02-11T05:00:00Z","v":918094,"vw":14.5794},{"c":14.98,"h":15.045,"l":14.56,"n":9113,"o":14.56,"t":"2025-02-12T05:00:00Z","v":829070,"vw":14.886493},{"c":15.11,"h":15.115,"l":14.925,"n":7757,"o":15.05,"t":"2025-02-13T05:00:00Z","v":1157915,"vw":15.021509},{"c":15.21,"h":15.345,"l":15,"n":10074,"o":15.14,"t":"2025-02-14T05:00:00Z","v":1233145,"vw":15.168555},{"c":15.18,"h":15.46,"l":15.16,"n":5926,"o":15.36,"t":"2025-02-18T05:00:00Z","v":571400,"vw":15.315936},{"c":15.01,"h":15.165,"l":14.905,"n":6677,"o":15.05,"t":"2025-02-19T05:00:00Z","v":702794,"vw":15.041274},{"c":15,"h":15.085,"l":14.89,"n":9384,"o":15,"t":"2025-02-20T05:00:00Z","v":723800,"vw":14.993796},{"c":14.92,"h":15.01,"l":14.83,"n":5681,"o":14.93,"t":"2025-02-21T05:00:00Z","v":498771,"vw":14.92176},{"c":14.76,"h":15.04,"l":14.71,"n":6450,"o":15.03,"t":"2025-02-24T05:00:00Z","v":532862,"vw":14.839505},{"c":14.89,"h":14.935,"l":14.75,"n":5201,"o":14.84,"t":"2025-02-25T05:00:00Z","v":562102,"vw":14.860683},{"c":14.09,"h":14.235,"l":13.94,"n":7956,"o":14,"t":"2025-02-26T05:00:00Z","v":707993,"vw":14.121769},{"c":14.18,"h":14.33,"l":14.01,"n":4784,"o":14.02,"t":"2025-02-27T05:00:00Z","v":377431,"vw":14.193165},{"c":13.82,"h":14.06,"l":13.65,"n":7961,"o":13.98,"t":"2025-02-28T05:00:00Z","v":833177,"vw":13.7855},{"c":14,"h":14.2192,"l":13.945,"n":4005,"o":13.99,"t":"2025-03-03T05:00:00Z","v":327111,"vw":14.039596},{"c":13.97,"h":14.005,"l":13.78,"n":3806,"o":13.85,"t":"2025-03-04T05:00:00Z","v":287240,"vw":13.938281},{"c":14.11,"h":14.17,"l":13.985,"n":4784,"o":14.12,"t":"2025-03-05T05:00:00Z","v":551827,"vw":14.086417},{"c":14.18,"h":14.215,"l":14,"n":4958,"o":14.15,"t":"2025-03-06T05:00:00Z","v":385070,"vw":14.143024},{"c":14.54,"h":14.57,"l":14.24,"n":4898,"o":14.28,"t":"2025-03-07T05:00:00Z","v":569849,"vw":14.461197},{"c":14.58,"h":14.77,"l":14.34,"n":4809,"o":14.34,"t":"2025-03-10T04:00:00Z","v":476321,"vw":14.616097},{"c":14.24,"h":14.48,"l":14.09,"n":4775,"o":14.39,"t":"2025-03-11T04:00:00Z","v":471654,"vw":14.260182},{"c":14.48,"h":14.525,"l":14.21,"n":5975,"o":14.21,"t":"2025-03-12T04:00:00Z","v":545669,"vw":14.419367},{"c":14.59,"h":14.64,"l":14.18,"n":3862,"o":14.24,"t":"2025-03-13T04:00:00Z","v":385568,"vw":14.503713},{"c":14.99,"h":15.065,"l":14.84,"n":5415,"o":14.93,"t":"2025-03-14T04:00:00Z","v":387652,"vw":14.993968},{"c":15.15,"h":15.27,"l":14.93,"n":5745,"o":15.04,"t":"2025-03-17T04:00:00Z","v":428606,"vw":15.151733},{"c":15.07,"h":15.17,"l":14.99,"n":5848,"o":15.15,"t":"2025-03-18T04:00:00Z","v":595185,"vw":15.118288},{"c":15.13,"h":15.24,"l":14.945,"n":5264,"o":15.14,"t":"2025-03-19T04:00:00Z","v":444137,"vw":15.095766},{"c":14.97,"h":15.21,"l":14.905,"n":6239,"o":15.17,"t":"2025-03-20T04:00:00Z","v":515945,"vw":15.017572},{"c":15.1,"h":15.13,"l":14.89,"n":3448,"o":14.89,"t":"2025-03-21T04:00:00Z","v":325583,"vw":15.061807},{"c":15.01,"h":15.095,"l":14.945,"n":3359,"o":15,"t":"2025-03-24T04:00:00Z","v":353887,"vw":15.017169},{"c":15.13,"h":15.325,"l":15.04,"n":5325,"o":15.08,"t":"2025-03-25T04:00:00Z","v":859468,"vw":15.238507},{"c":15.4,"h":15.46,"l":15.1,"n":4603,"o":15.1,"t":"2025-03-26T04:00:00Z","v":509879,"vw":15.349538},{"c":15.59,"h":15.6,"l":15.28,"n":4225,"o":15.3,"t":"2025-03-27T04:00:00Z","v":462986,"vw":15.504819},{"c":15.43,"h":15.59,"l":15.345,"n":3283,"o":15.54,"t":"2025-03-28T04:00:00Z","v":234096,"vw":15.423252},{"c":15.65,"h":15.72,"l":15.43,"n":6816,"o":15.44,"t":"2025-03-31T04:00:00Z","v":736753,"vw":15.623885},{"c":15.9,"h":15.955,"l":15.63,"n":5855,"o":15.63,"t":"2025-04-01T04:00:00Z","v":507902,"vw":15.841031},{"c":15.96,"h":16.06,"l":15.87,"n":4710,"o":16.06,"t":"2025-04-02T04:00:00Z","v":639175,"vw":15.953997},{"c":16.51,"h":16.72,"l":16.3,"n":6833,"o":16.3,"t":"2025-04-03T04:00:00Z","v":657774,"vw":16.497614},{"c":15.21,"h":15.84,"l":15.135,"n":7993,"o":15.78,"t":"2025-04-04T04:00:00Z","v":720637,"vw":15.346557},{"c":14.59,"h":15.12,"l":14.455,"n":6696,"o":14.46,"t":"2025-04-07T04:00:00Z","v":670051,"vw":14.672092},{"c":14.53,"h":14.99,"l":14.45,"n":6148,"o":14.81,"t":"2025-04-08T04:00:00Z","v":559142,"vw":14.566453},{"c":15.28,"h":15.29,"l":14.33,"n":8844,"o":14.43,"t":"2025-04-09T04:00:00Z","v":744337,"vw":14.946577},{"c":14.45,"h":14.615,"l":14.1805,"n":7471,"o":14.39,"t":"2025-04-10T04:00:00Z","v":622211,"vw":14.410065},{"c":14.82,"h":14.85,"l":14.46,"n":6642,"o":14.61,"t":"2025-04-11T04:00:00Z","v":659430,"vw":14.711075},{"c":14.94,"h":15.015,"l":14.8,"n":5333,"o":14.84,"t":"2025-04-14T04:00:00Z","v":469005,"vw":14.911815},{"c":14.96,"h":15.005,"l":14.81,"n":5745,"o":14.91,"t":"2025-04-15T04:00:00Z","v":661689,"vw":14.917888},{"c":14.9,"h":15.1,"l":14.67,"n":4744,"o":14.73,"t":"2025-04-16T04:00:00Z","v":379877,"vw":14.936909},{"c":15.37,"h":15.3993,"l":14.97,"n":4125,"o":15.01,"t":"2025-04-17T04:00:00Z","v":244570,"vw":15.247918},{"c":15.31,"h":15.45,"l":15.215,"n":2874,"o":15.42,"t":"2025-04-21T04:00:00Z","v":198709,"vw":15.322928},{"c":15.61,"h":15.72,"l":15.52,"n":3150,"o":15.52,"t":"2025-04-22T04:00:00Z","v":169136,"vw":15.631711},{"c":15.92,"h":16.03,"l":15.78,"n":5734,"o":15.86,"t":"2025-04-23T04:00:00Z","v":562811,"vw":15.942742},{"c":16.33,"h":16.405,"l":16.08,"n":3068,"o":16.14,"t":"2025-04-24T04:00:00Z","v":195695,"vw":16.283456},{"c":16.24,"h":16.46,"l":16.06,"n":5441,"o":16.25,"t":"2025-04-25T04:00:00Z","v":443585,"vw":16.302411},{"c":16.47,"h":16.48,"l":16.32,"n":2258,"o":16.32,"t":"2025-04-28T04:00:00Z","v":181511,"vw":16.421493},{"c":16.61,"h":16.795,"l":16.46,"n":3500,"o":16.49,"t":"2025-04-29T04:00:00Z","v":319283,"vw":16.675666},{"c":16.68,"h":16.8,"l":16.47,"n":3255,"o":16.75,"t":"2025-04-30T04:00:00Z","v":321528,"vw":16.635069},{"c":16.53,"h":16.72,"l":16.36,"n":2107,"o":16.72,"t":"2025-05-01T04:00:00Z","v":196237,"vw":16.484602},{"c":16.58,"h":16.72,"l":16.525,"n":2917,"o":16.59,"t":"2025-05-02T04:00:00Z","v":194919,"vw":16.586343},{"c":16.25,"h":16.63,"l":16.21,"n":2701,"o":16.6,"t":"2025-05-05T04:00:00Z","v":249163,"vw":16.312398},{"c":17.38,"h":17.39,"l":16.645,"n":4386,"o":16.645,"t":"2025-05-06T04:00:00Z","v":389489,"vw":17.187163},{"c":17.41,"h":17.62,"l":17.37,"n":4084,"o":17.62,"t":"2025-05-07T04:00:00Z","v":368538,"vw":17.496532},{"c":17.17,"h":17.68,"l":17.1273,"n":4919,"o":17.61,"t":"2025-05-08T04:00:00Z","v":317574,"vw":17.309728},{"c":17.16,"h":17.33,"l":17.16,"n":2987,"o":17.24,"t":"2025-05-09T04:00:00Z","v":229875,"vw":17.217546},{"c":16.8,"h":16.96,"l":16.72,"n":5114,"o":16.94,"t":"2025-05-12T04:00:00Z","v":381884,"vw":16.801},{"c":17.39,"h":17.4,"l":16.93,"n":4411,"o":17.05,"t":"2025-05-13T04:00:00Z","v":358305,"vw":17.290299},{"c":17.76,"h":17.83,"l":17.63,"n":4834,"o":17.78,"t":"2025-05-14T04:00:00Z","v":332038,"vw":17.733963},{"c":17.31,"h":17.68,"l":17.22,"n":5285,"o":17.68,"t":"2025-05-15T04:00:00Z","v":421141,"vw":17.403504},{"c":17.4,"h":17.48,"l":17.26,"n":3473,"o":17.26,"t":"2025-05-16T04:00:00Z","v":217850,"vw":17.392279},{"c":17.31,"h":17.46,"l":16.97,"n":3495,"o":17,"t":"2025-05-19T04:00:00Z","v":249892,"vw":17.302387},{"c":17.42,"h":17.45,"l":17.142,"n":3596,"o":17.19,"t":"2025-05-20T04:00:00Z","v":314892,"vw":17.295294},{"c":17.51,"h":17.68,"l":17.355,"n":3416,"o":17.6,"t":"2025-05-21T04:00:00Z","v":282082,"vw":17.484667},{"c":17.06,"h":17.33,"l":16.98,"n":4499,"o":17.12,"t":"2025-05-22T04:00:00Z","v":365411,"vw":17.118927},{"c":16.97,"h":17.02,"l":16.64,"n":3409,"o":16.69,"t":"2025-05-23T04:00:00Z","v":272787,"vw":16.872755},{"c":17.31,"h":17.47,"l":17.22,"n":2801,"o":17.22,"t":"2025-05-27T04:00:00Z","v":283609,"vw":17.344414},{"c":17.32,"h":17.33,"l":17.085,"n":2762,"o":17.15,"t":"2025-05-28T04:00:00Z","v":282580,"vw":17.210767},{"c":17.15,"h":17.39,"l":17.1,"n":4474,"o":17.38,"t":"2025-05-29T04:00:00Z","v":369944,"vw":17.196337},{"c":17.01,"h":17.11,"l":16.82,"n":4216,"o":16.97,"t":"2025-05-30T04:00:00Z","v":515856,"vw":16.954003},{"c":17.23,"h":17.39,"l":17.07,"n":3931,"o":17.29,"t":"2025-06-02T04:00:00Z","v":325882,"vw":17.19587},{"c":17.53,"h":17.56,"l":17.1762,"n":3383,"o":17.37,"t":"2025-06-03T04:00:00Z","v":261335,"vw":17.440751},{"c":18.1,"h":18.29,"l":17.86,"n":6003,"o":17.87,"t":"2025-06-04T04:00:00Z","v":560214,"vw":18.134342},{"c":17.88,"h":18.17,"l":17.77,"n":5623,"o":17.99,"t":"2025-06-05T04:00:00Z","v":475292,"vw":17.930633},{"c":17.94,"h":18.03,"l":17.63,"n":4007,"o":17.95,"t":"2025-06-06T04:00:00Z","v":346290,"vw":17.871115},{"c":17.8,"h":17.97,"l":17.68,"n":7001,"o":17.87,"t":"2025-06-09T04:00:00Z","v":697592,"vw":17.821897},{"c":18.08,"h":18.16,"l":17.98,"n":4421,"o":18.04,"t":"2025-06-10T04:00:00Z","v":392385,"vw":18.053363},{"c":18.83,"h":18.99,"l":18.41,"n":11110,"o":18.41,"t":"2025-06-11T04:00:00Z","v":2253915,"vw":18.734261},{"c":18.91,"h":18.925,"l":18.698,"n":5672,"o":18.76,"t":"2025-06-12T04:00:00Z","v":333018,"vw":18.819971},{"c":18.59,"h":18.69,"l":18.36,"n":3857,"o":18.5,"t":"2025-06-13T04:00:00Z","v":307274,"vw":18.553888},{"c":19.09,"h":19.195,"l":18.77,"n":5469,"o":18.78,"t":"2025-06-16T04:00:00Z","v":386340,"vw":19.084344},{"c":19.11,"h":19.145,"l":18.86,"n":7046,"o":19.11,"t":"2025-06-17T04:00:00Z","v":423490,"vw":19.039432},{"c":19.24,"h":19.39,"l":19.11,"n":5358,"o":19.22,"t":"2025-06-18T04:00:00Z","v":500319,"vw":19.266336},{"c":19.38,"h":19.53,"l":19.28,"n":4796,"o":19.41,"t":"2025-06-20T04:00:00Z","v":384213,"vw":19.404807},{"c":19.23,"h":19.29,"l":19.02,"n":6040,"o":19.25,"t":"2025-06-23T04:00:00Z","v":518056,"vw":19.175725},{"c":19.21,"h":19.43,"l":19.14,"n":4469,"o":19.43,"t":"2025-06-24T04:00:00Z","v":319801,"vw":19.242441},{"c":18.63,"h":18.89,"l":18.565,"n":8480,"o":18.79,"t":"2025-06-25T04:00:00Z","v":653868,"vw":18.687991},{"c":19.56,"h":19.73,"l":18.735,"n":13954,"o":18.75,"t":"2025-06-26T04:00:00Z","v":1417033,"vw":19.443418},{"c":19.45,"h":19.66,"l":19.37,"n":4915,"o":19.54,"t":"2025-06-27T04:00:00Z","v":322252,"vw":19.494093},{"c":20.11,"h":20.155,"l":19.45,"n":7215,"o":19.45,"t":"2025-06-30T04:00:00Z","v":542067,"vw":19.937065},{"c":20.23,"h":20.29,"l":20.08,"n":5139,"o":20.2,"t":"2025-07-01T04:00:00Z","v":386661,"vw":20.218778},{"c":20.17,"h":20.17,"l":19.865,"n":4917,"o":20.14,"t":"2025-07-02T04:00:00Z","v":380770,"vw":20.077965},{"c":20.66,"h":20.78,"l":20.48,"n":16747,"o":20.53,"t":"2025-07-03T04:00:00Z","v":844435,"vw":20.641574},{"c":20.37,"h":20.7,"l":20.26,"n":8484,"o":20.64,"t":"2025-07-07T04:00:00Z","v":610282,"vw":20.469543},{"c":19.88,"h":20.23,"l":19.69,"n":6707,"o":20.22,"t":"2025-07-08T04:00:00Z","v":456746,"vw":19.889486},{"c":19.47,"h":19.8,"l":19.4,"n":7428,"o":19.75,"t":"2025-07-09T04:00:00Z","v":574756,"vw":19.514212},{"c":19.32,"h":19.47,"l":18.92,"n":5972,"o":19,"t":"2025-07-10T04:00:00Z","v":473140,"vw":19.295093},{"c":18.99,"h":19.32,"l":18.95,"n":7673,"o":19.32,"t":"2025-07-11T04:00:00Z","v":622657,"vw":19.083923},{"c":18.66,"h":18.82,"l":18.55,"n":6912,"o":18.63,"t":"2025-07-14T04:00:00Z","v":451278,"vw":18.672957},{"c":18.61,"h":18.665,"l":18.45,"n":4798,"o":18.66,"t":"2025-07-15T04:00:00Z","v":352512,"vw":18.599215},{"c":18.7,"h":18.71,"l":18.455,"n":7658,"o":18.55,"t":"2025-07-16T04:00:00Z","v":535575,"vw":18.633664},{"c":18.56,"h":18.63,"l":18.45,"n":5337,"o":18.45,"t":"2025-07-17T04:00:00Z","v":308778,"vw":18.565433},{"c":18.24,"h":18.54,"l":18.2,"n":5229,"o":18.54,"t":"2025-07-18T04:00:00Z","v":365613,"vw":18.27464},{"c":18.13,"h":18.38,"l":18.12,"n":6963,"o":18.38,"t":"2025-07-21T04:00:00Z","v":614455,"vw":18.231468},{"c":17.85,"h":18.25,"l":17.73,"n":10525,"o":18.23,"t":"2025-07-22T04:00:00Z","v":876312,"vw":17.8955},{"c":18.14,"h":18.15,"l":17.77,"n":4940,"o":17.83,"t":"2025-07-23T04:00:00Z","v":421933,"vw":17.994686},{"c":18.09,"h":18.135,"l":17.94,"n":4787,"o":17.98,"t":"2025-07-24T04:00:00Z","v":393681,"vw":18.076626},{"c":17.99,"h":18.09,"l":17.95,"n":4515,"o":18.03,"t":"2025-07-25T04:00:00Z","v":357820,"vw":18.026036},{"c":17.77,"h":17.99,"l":17.69,"n":4405,"o":17.99,"t":"2025-07-28T04:00:00Z","v":383818,"vw":17.80336},{"c":17.9,"h":17.95,"l":17.7,"n":4484,"o":17.79,"t":"2025-07-29T04:00:00Z","v":327943,"vw":17.874241},{"c":18.01,"h":18.25,"l":17.65,"n":5018,"o":17.85,"t":"2025-07-30T04:00:00Z","v":332355,"vw":17.969824},{"c":18.38,"h":18.6,"l":18.02,"n":3977,"o":18.14,"t":"2025-07-31T04:00:00Z","v":288441,"vw":18.385331},{"c":18.8,"h":19.03,"l":18.7,"n":4471,"o":18.71,"t":"2025-08-01T04:00:00Z","v":309624,"vw":18.812949},{"c":19.24,"h":19.34,"l":18.9,"n":4115,"o":19.07,"t":"2025-08-04T04:00:00Z","v":354179,"vw":19.247314},{"c":19.63,"h":19.66,"l":19.41,"n":3267,"o":19.58,"t":"2025-08-05T04:00:00Z","v":252575,"vw":19.568469},{"c":19.72,"h":19.87,"l":19.61,"n":5023,"o":19.7,"t":"2025-08-06T04:00:00Z","v":511687,"vw":19.76181},{"c":20.31,"h":20.31,"l":19.87,"n":4271,"o":19.97,"t":"2025-08-07T04:00:00Z","v":402438,"vw":20.101415},{"c":20.61,"h":20.74,"l":20.3,"n":4514,"o":20.35,"t":"2025-08-08T04:00:00Z","v":354801,"vw":20.576091},{"c":20.98,"h":21.03,"l":20.74,"n":5441,"o":20.79,"t":"2025-08-11T04:00:00Z","v":433357,"vw":20.899863},{"c":20.5,"h":20.9,"l":20.34,"n":5214,"o":20.72,"t":"2025-08-12T04:00:00Z","v":517064,"vw":20.540719},{"c":20.43,"h":20.46,"l":20.2,"n":3692,"o":20.46,"t":"2025-08-13T04:00:00Z","v":672039,"vw":20.378722},{"c":20.53,"h":20.74,"l":20.42,"n":3125,"o":20.53,"t":"2025-08-14T04:00:00Z","v":244365,"vw":20.581257},{"c":20.83,"h":20.83,"l":20.515,"n":3383,"o":20.53,"t":"2025-08-15T04:00:00Z","v":283420,"vw":20.68424},{"c":20.59,"h":20.82,"l":20.59,"n":3183,"o":20.81,"t":"2025-08-18T04:00:00Z","v":265814,"vw":20.697368},{"c":20.29,"h":20.49,"l":20.28,"n":3088,"o":20.28,"t":"2025-08-19T04:00:00Z","v":220247,"vw":20.368293},{"c":20.42,"h":20.6,"l":20.36,"n":4811,"o":20.44,"t":"2025-08-20T04:00:00Z","v":462204,"vw":20.461991},{"c":20.56,"h":20.56,"l":20.28,"n":4209,"o":20.36,"t":"2025-08-21T04:00:00Z","v":781049,"vw":20.394053},{"c":20.95,"h":21.075,"l":20.65,"n":4356,"o":20.77,"t":"2025-08-22T04:00:00Z","v":293484,"vw":20.898194},{"c":21.22,"h":21.36,"l":20.88,"n":3522,"o":20.95,"t":"2025-08-25T04:00:00Z","v":255000,"vw":21.210459},{"c":21.07,"h":21.32,"l":21.03,"n":4569,"o":21.23,"t":"2025-08-26T04:00:00Z","v":426198,"vw":21.109742},{"c":21.27,"h":21.31,"l":20.935,"n":6833,"o":21.01,"t":"2025-08-27T04:00:00Z","v":635634,"vw":21.138467},{"c":21.47,"h":21.57,"l":21.23,"n":4764,"o":21.35,"t":"2025-08-28T04:00:00Z","v":296112,"vw":21.482368},{"c":21.15,"h":21.405,"l":20.98,"n":5035,"o":21.38,"t":"2025-08-29T04:00:00Z","v":321825,"vw":21.142042},{"c":20.75,"h":21.05,"l":20.66,"n":7372,"o":20.74,"t":"2025-09-02T04:00:00Z","v":1490918,"vw":20.876414},{"c":20.79,"h":21.09,"l":20.69,"n":6165,"o":20.87,"t":"2025-09-03T04:00:00Z","v":1168368,"vw":20.786111},{"c":20.83,"h":20.905,"l":20.65,"n":2922,"o":20.68,"t":"2025-09-04T04:00:00Z","v":778060,"vw":20.807996},{"c":21.35,"h":21.35,"l":21.09,"n":3961,"o":21.2,"t":"2025-09-05T04:00:00Z","v":592183,"vw":21.245466},{"c":20.98,"h":21.12,"l":20.83,"n":3300,"o":21.1,"t":"2025-09-08T04:00:00Z","v":233344,"vw":20.976022},{"c":20.89,"h":21.01,"l":20.76,"n":2676,"o":20.9,"t":"2025-09-09T04:00:00Z","v":562640,"vw":20.916197},{"c":20.75,"h":21.04,"l":20.71,"n":4526,"o":20.88,"t":"2025-09-10T04:00:00Z","v":963578,"vw":20.796633},{"c":20.94,"h":21.07,"l":20.84,"n":5396,"o":20.88,"t":"2025-09-11T04:00:00Z","v":389222,"vw":20.95626},{"c":21.28,"h":21.3,"l":20.88,"n":4697,"o":20.93,"t":"2025-09-12T04:00:00Z","v":422011,"vw":21.166114},{"c":21.31,"h":21.47,"l":21.24,"n":3415,"o":21.26,"t":"2025-09-15T04:00:00Z","v":211399,"vw":21.356878},{"c":21.49,"h":21.55,"l":21.37,"n":3717,"o":21.45,"t":"2025-09-16T04:00:00Z","v":237523,"vw":21.460772},{"c":21.73,"h":21.845,"l":21.52,"n":4928,"o":21.58,"t":"2025-09-17T04:00:00Z","v":414778,"vw":21.710043},{"c":21.56,"h":21.7,"l":21.43,"n":2860,"o":21.61,"t":"2025-09-18T04:00:00Z","v":687011,"vw":21.478373},{"c":21.72,"h":21.78,"l":21.66,"n":2581,"o":21.73,"t":"2025-09-19T04:00:00Z","v":141916,"vw":21.71604},{"c":21.63,"h":21.71,"l":21.27,"n":2396,"o":21.44,"t":"2025-09-22T04:00:00Z","v":145014,"vw":21.517952},{"c":22.03,"h":22.08,"l":21.77,"n":2965,"o":21.77,"t":"2025-09-23T04:00:00Z","v":182635,"vw":21.9813},{"c":21.64,"h":21.86,"l":21.57,"n":2687,"o":21.79,"t":"2025-09-24T04:00:00Z","v":166269,"vw":21.679631},{"c":21.29,"h":21.64,"l":21.27,"n":3071,"o":21.59,"t":"2025-09-25T04:00:00Z","v":198208,"vw":21.397049},{"c":21.52,"h":21.6,"l":21.39,"n":2327,"o":21.47,"t":"2025-09-26T04:00:00Z","v":147174,"vw":21.502492},{"c":21.95,"h":22,"l":21.85,"n":2774,"o":21.89,"t":"2025-09-29T04:00:00Z","v":172626,"vw":21.91609},{"c":22.32,"h":22.47,"l":22.16,"n":4700,"o":22.17,"t":"2025-09-30T04:00:00Z","v":261127,"vw":22.298619},{"c":22.04,"h":22.33,"l":22.02,"n":4396,"o":22.33,"t":"2025-10-01T04:00:00Z","v":270248,"vw":22.119821},{"c":21.93,"h":22.075,"l":21.77,"n":3424,"o":22.04,"t":"2025-10-02T04:00:00Z","v":176909,"vw":21.918915},{"c":22.08,"h":22.13,"l":21.72,"n":3400,"o":21.8,"t":"2025-10-03T04:00:00Z","v":168174,"vw":21.946207},{"c":22.11,"h":22.29,"l":21.92,"n":3059,"o":22.26,"t":"2025-10-06T04:00:00Z","v":146076,"vw":22.100806},{"c":21.38,"h":21.85,"l":21.325,"n":5372,"o":21.85,"t":"2025-10-07T04:00:00Z","v":265458,"vw":21.491455},{"c":21.37,"h":21.46,"l":21.23,"n":4385,"o":21.38,"t":"2025-10-08T04:00:00Z","v":519589,"vw":21.342875},{"c":21.34,"h":21.43,"l":21.18,"n":3767,"o":21.41,"t":"2025-10-09T04:00:00Z","v":162880,"vw":21.296923},{"c":20.54,"h":21.25,"l":20.42,"n":7137,"o":21.15,"t":"2025-10-10T04:00:00Z","v":474870,"vw":20.648623},{"c":20.77,"h":20.98,"l":20.7,"n":4786,"o":20.82,"t":"2025-10-13T04:00:00Z","v":311613,"vw":20.792097},{"c":20.7,"h":20.73,"l":20.41,"n":3483,"o":20.41,"t":"2025-10-14T04:00:00Z","v":201326,"vw":20.624531},{"c":21.18,"h":21.42,"l":20.7971,"n":4158,"o":20.81,"t":"2025-10-15T04:00:00Z","v":354028,"vw":21.197285},{"c":21.39,"h":21.48,"l":21.13,"n":3318,"o":21.19,"t":"2025-10-16T04:00:00Z","v":211237,"vw":21.357981},{"c":21.84,"h":21.915,"l":21.48,"n":3424,"o":21.48,"t":"2025-10-17T04:00:00Z","v":200540,"vw":21.813278},{"c":22.16,"h":22.21,"l":21.99,"n":2353,"o":22.2,"t":"2025-10-20T04:00:00Z","v":147854,"vw":22.112928},{"c":21.8,"h":22,"l":21.8,"n":3445,"o":21.92,"t":"2025-10-21T04:00:00Z","v":236241,"vw":21.904727},{"c":21.94,"h":21.95,"l":21.74,"n":4385,"o":21.79,"t":"2025-10-22T04:00:00Z","v":780755,"vw":21.85099},{"c":22.38,"h":22.42,"l":21.96,"n":4497,"o":22.11,"t":"2025-10-23T04:00:00Z","v":326333,"vw":22.320304},{"c":22.64,"h":22.9,"l":22.59,"n":8561,"o":22.9,"t":"2025-10-24T04:00:00Z","v":973405,"vw":22.720888},{"c":23.33,"h":23.34,"l":23.04,"n":5860,"o":23.21,"t":"2025-10-27T04:00:00Z","v":421868,"vw":23.217386},{"c":23.5,"h":23.58,"l":23.245,"n":6386,"o":23.38,"t":"2025-10-28T04:00:00Z","v":529239,"vw":23.450097},{"c":23.2,"h":23.61,"l":23.11,"n":6538,"o":23.61,"t":"2025-10-29T04:00:00Z","v":460612,"vw":23.386306},{"c":23.13,"h":23.255,"l":23,"n":3730,"o":23.07,"t":"2025-10-30T04:00:00Z","v":346488,"vw":23.170456},{"c":22.59,"h":23.13,"l":22.515,"n":5473,"o":23.11,"t":"2025-10-31T04:00:00Z","v":381132,"vw":22.703301},{"c":22.6,"h":22.64,"l":22.29,"n":8141,"o":22.44,"t":"2025-11-03T05:00:00Z","v":729110,"vw":22.525289},{"c":22.74,"h":22.9596,"l":22.52,"n":5666,"o":22.64,"t":"2025-11-04T05:00:00Z","v":347266,"vw":22.752655},{"c":23.16,"h":23.69,"l":23.16,"n":6011,"o":23.32,"t":"2025-11-05T05:00:00Z","v":430671,"vw":23.348974},{"c":22.81,"h":23.25,"l":22.78,"n":5149,"o":23.16,"t":"2025-11-06T05:00:00Z","v":328216,"vw":22.938927},{"c":22.9,"h":23.11,"l":22.82,"n":5942,"o":22.89,"t":"2025-11-07T05:00:00Z","v":326547,"vw":22.909442},{"c":23.05,"h":23.3315,"l":22.98,"n":6041,"o":23.26,"t":"2025-11-10T05:00:00Z","v":423966,"vw":23.140449},{"c":23.77,"h":23.875,"l":23.51,"n":4571,"o":23.86,"t":"2025-11-11T05:00:00Z","v":386702,"vw":23.662962},{"c":23.28,"h":23.49,"l":23.195,"n":4570,"o":23.48,"t":"2025-11-12T05:00:00Z","v":259797,"vw":23.333417},{"c":23.04,"h":23.32,"l":22.73,"n":5680,"o":23.11,"t":"2025-11-13T05:00:00Z","v":459449,"vw":22.97132},{"c":23.43,"h":23.5632,"l":23.15,"n":3367,"o":23.16,"t":"2025-11-14T05:00:00Z","v":206887,"vw":23.407804},{"c":23.12,"h":23.3669,"l":23.05,"n":4625,"o":23.26,"t":"2025-11-17T05:00:00Z","v":307813,"vw":23.16509},{"c":23.41,"h":23.53,"l":23.09,"n":4137,"o":23.09,"t":"2025-11-18T05:00:00Z","v":264131,"vw":23.367676},{"c":22.74,"h":23.2,"l":22.715,"n":3903,"o":23.09,"t":"2025-11-19T05:00:00Z","v":244430,"vw":22.878734},{"c":22.34,"h":22.93,"l":22.28,"n":4381,"o":22.83,"t":"2025-11-20T05:00:00Z","v":233477,"vw":22.418168},{"c":22.82,"h":22.875,"l":22.569,"n":4137,"o":22.61,"t":"2025-11-21T05:00:00Z","v":311178,"vw":22.739311},{"c":22.93,"h":23.1,"l":22.745,"n":3551,"o":23.03,"t":"2025-11-24T05:00:00Z","v":251837,"vw":22.913672},{"c":23.04,"h":23.13,"l":22.755,"n":2844,"o":22.89,"t":"2025-11-25T05:00:00Z","v":174191,"vw":23.012067},{"c":23.34,"h":23.65,"l":23.34,"n":4309,"o":23.6,"t":"2025-11-26T05:00:00Z","v":294649,"vw":23.467908},{"c":23.48,"h":23.67,"l":23.3,"n":2520,"o":23.65,"t":"2025-11-28T05:00:00Z","v":140802,"vw":23.468105},{"c":22.85,"h":23.12,"l":22.67,"n":4746,"o":22.99,"t":"2025-12-01T05:00:00Z","v":295297,"vw":22.844199},{"c":22.62,"h":22.74,"l":22.35,"n":7867,"o":22.59,"t":"2025-12-02T05:00:00Z","v":626349,"vw":22.519341},{"c":22.19,"h":22.66,"l":22.15,"n":5087,"o":22.66,"t":"2025-12-03T05:00:00Z","v":366123,"vw":22.295869},{"c":22.38,"h":22.835,"l":22.355,"n":5747,"o":22.69,"t":"2025-12-04T05:00:00Z","v":501056,"vw":22.5286},{"c":21.23,"h":22.45,"l":21.175,"n":8745,"o":22.28,"t":"2025-12-05T05:00:00Z","v":551105,"vw":21.574867},{"c":21.55,"h":21.8499,"l":21.5,"n":5328,"o":21.78,"t":"2025-12-08T05:00:00Z","v":335814,"vw":21.616105},{"c":21.53,"h":21.62,"l":21.3,"n":6450,"o":21.38,"t":"2025-12-09T05:00:00Z","v":404512,"vw":21.476692},{"c":21.61,"h":21.71,"l":21.365,"n":4458,"o":21.5,"t":"2025-12-10T05:00:00Z","v":305625,"vw":21.579002},{"c":21.5,"h":22.17,"l":21.485,"n":6108,"o":21.93,"t":"2025-12-11T05:00:00Z","v":416937,"vw":21.699012},{"c":21.57,"h":21.82,"l":21.44,"n":3775,"o":21.69,"t":"2025-12-12T05:00:00Z","v":265909,"vw":21.569427},{"c":21.69,"h":21.75,"l":21.51,"n":3230,"o":21.72,"t":"2025-12-15T05:00:00Z","v":176324,"vw":21.668794},{"c":20.81,"h":21.29,"l":20.81,"n":4365,"o":21.29,"t":"2025-12-16T05:00:00Z","v":281703,"vw":20.981719},{"c":20.7,"h":20.95,"l":20.64,"n":5156,"o":20.71,"t":"2025-12-17T05:00:00Z","v":257778,"vw":20.732218},{"c":20.55,"h":20.675,"l":20.4,"n":5813,"o":20.5,"t":"2025-12-18T05:00:00Z","v":477338,"vw":20.51251},{"c":20.62,"h":20.735,"l":20.535,"n":4500,"o":20.67,"t":"2025-12-19T05:00:00Z","v":378950,"vw":20.616217},{"c":20.06,"h":20.32,"l":19.84,"n":11786,"o":20.05,"t":"2025-12-22T05:00:00Z","v":933863,"vw":20.018273},{"c":20.08,"h":20.24,"l":20.03,"n":4437,"o":20.11,"t":"2025-12-23T05:00:00Z","v":256220,"vw":20.134576},{"c":20.27,"h":20.28,"l":20.06,"n":1880,"o":20.07,"t":"2025-12-24T05:00:00Z","v":101056,"vw":20.218713},{"c":20.27,"h":20.27,"l":20.07,"n":5543,"o":20.22,"t":"2025-12-26T05:00:00Z","v":334671,"vw":20.199601},{"c":19.36,"h":19.455,"l":19.25,"n":5631,"o":19.25,"t":"2025-12-29T05:00:00Z","v":380245,"vw":19.349421},{"c":19.51,"h":19.76,"l":19.505,"n":5552,"o":19.74,"t":"2025-12-30T05:00:00Z","v":353481,"vw":19.634681},{"c":19.45,"h":19.55,"l":19.3,"n":2805,"o":19.37,"t":"2025-12-31T05:00:00Z","v":193101,"vw":19.479122},{"c":19.91,"h":19.94,"l":19.615,"n":6536,"o":19.69,"t":"2026-01-02T05:00:00Z","v":458373,"vw":19.84456},{"c":19.97,"h":20.11,"l":19.8,"n":5388,"o":19.81,"t":"2026-01-05T05:00:00Z","v":446261,"vw":19.964827},{"c":20.11,"h":20.31,"l":19.9766,"n":9183,"o":20.1,"t":"2026-01-06T05:00:00Z","v":905999,"vw":20.086802},{"c":20.08,"h":20.35,"l":20.06,"n":7276,"o":20.12,"t":"2026-01-07T05:00:00Z","v":1159194,"vw":20.15948},{"c":20.43,"h":20.44,"l":20.05,"n":6871,"o":20.05,"t":"2026-01-08T05:00:00Z","v":433647,"vw":20.283596},{"c":20.75,"h":20.8,"l":20.53,"n":5361,"o":20.61,"t":"2026-01-09T05:00:00Z","v":378234,"vw":20.719558},{"c":20.96,"h":20.98,"l":20.75,"n":6350,"o":20.77,"t":"2026-01-12T05:00:00Z","v":463693,"vw":20.91316},{"c":20.39,"h":20.83,"l":20.33,"n":9932,"o":20.79,"t":"2026-01-13T05:00:00Z","v":642618,"vw":20.498824},{"c":21.12,"h":21.27,"l":20.91,"n":6776,"o":20.94,"t":"2026-01-14T05:00:00Z","v":420624,"vw":21.079383},{"c":21.67,"h":21.73,"l":20.81,"n":7999,"o":20.92,"t":"2026-01-15T05:00:00Z","v":574637,"vw":21.425219},{"c":21.3,"h":21.32,"l":21.09,"n":6770,"o":21.22,"t":"2026-01-16T05:00:00Z","v":458197,"vw":21.244703},{"c":22.58,"h":22.61,"l":21.485,"n":8445,"o":21.52,"t":"2026-01-20T05:00:00Z","v":529250,"vw":22.34327},{"c":22.66,"h":22.72,"l":22.19,"n":10687,"o":22.35,"t":"2026-01-21T05:00:00Z","v":561777,"vw":22.491736},{"c":22.88,"h":23.22,"l":22.66,"n":7650,"o":22.71,"t":"2026-01-22T05:00:00Z","v":396731,"vw":22.891324},{"c":23.31,"h":23.45,"l":22.9,"n":5354,"o":23,"t":"2026-01-23T05:00:00Z","v":224941,"vw":23.181731},{"c":23.38,"h":23.41,"l":23.1,"n":4986,"o":23.17,"t":"2026-01-26T05:00:00Z","v":239250,"vw":23.292612},{"c":23.83,"h":23.93,"l":23.56,"n":4539,"o":23.83,"t":"2026-01-27T05:00:00Z","v":225416,"vw":23.762935},{"c":24.16,"h":24.25,"l":23.88,"n":4391,"o":24.1,"t":"2026-01-28T05:00:00Z","v":226375,"vw":24.078899},{"c":24.08,"h":24.4,"l":23.72,"n":5851,"o":24.34,"t":"2026-01-29T05:00:00Z","v":314256,"vw":24.045271},{"c":23.3,"h":23.95,"l":23.2,"n":5753,"o":23.94,"t":"2026-01-30T05:00:00Z","v":290540,"vw":23.399221},{"c":23.45,"h":23.71,"l":23.37,"n":6013,"o":23.44,"t":"2026-02-02T05:00:00Z","v":329202,"vw":23.490454},{"c":23.88,"h":24.16,"l":23.68,"n":6731,"o":23.99,"t":"2026-02-03T05:00:00Z","v":424346,"vw":23.93556},{"c":23.57,"h":23.93,"l":23.45,"n":5579,"o":23.87,"t":"2026-02-04T05:00:00Z","v":331847,"vw":23.658282},{"c":24.22,"h":24.38,"l":23.81,"n":6518,"o":24.19,"t":"2026-02-05T05:00:00Z","v":381986,"vw":24.186839},{"c":24.46,"h":24.555,"l":24.24,"n":6574,"o":24.45,"t":"2026-02-06T05:00:00Z","v":263263,"vw":24.437731},{"c":25.3,"h":25.3,"l":24.53,"n":6293,"o":24.58,"t":"2026-02-09T05:00:00Z","v":425112,"vw":24.974894},{"c":25.22,"h":25.65,"l":25.1,"n":10568,"o":25.35,"t":"2026-02-10T05:00:00Z","v":563330,"vw":25.456425},{"c":27.11,"h":27.7434,"l":26.93,"n":12643,"o":27,"t":"2026-02-11T05:00:00Z","v":864546,"vw":27.18751},{"c":27.15,"h":27.38,"l":26.91,"n":7619,"o":27.05,"t":"2026-02-12T05:00:00Z","v":477392,"vw":27.145165},{"c":26.12,"h":26.45,"l":25.81,"n":13284,"o":26.24,"t":"2026-02-13T05:00:00Z","v":797303,"vw":26.129648},{"c":26.26,"h":26.7599,"l":25.9523,"n":3868,"o":26.01,"t":"2026-02-17T05:00:00Z","v":198957,"vw":26.220153},{"c":25.73,"h":26.64,"l":25.575,"n":7312,"o":26.27,"t":"2026-02-18T05:00:00Z","v":469664,"vw":25.908229},{"c":25.94,"h":26.12,"l":25.85,"n":5199,"o":25.93,"t":"2026-02-19T05:00:00Z","v":305333,"vw":25.951577},{"c":26.19,"h":26.195,"l":25.7279,"n":5058,"o":25.79,"t":"2026-02-20T05:00:00Z","v":315325,"vw":25.994637},{"c":26.54,"h":26.65,"l":26.26,"n":5558,"o":26.26,"t":"2026-02-23T05:00:00Z","v":376770,"vw":26.518487},{"c":27.5,"h":27.52,"l":26.71,"n":6392,"o":26.71,"t":"2026-02-24T05:00:00Z","v":387213,"vw":27.320168},{"c":27.38,"h":27.435,"l":27.13,"n":6393,"o":27.36,"t":"2026-02-25T05:00:00Z","v":362198,"vw":27.311809},{"c":27.38,"h":27.555,"l":27.09,"n":5759,"o":27.53,"t":"2026-02-26T05:00:00Z","v":341845,"vw":27.348042},{"c":27.48,"h":27.49,"l":27.12,"n":3431,"o":27.2,"t":"2026-02-27T05:00:00Z","v":180995,"vw":27.399857},{"c":26.5,"h":26.9,"l":26.35,"n":7659,"o":26.54,"t":"2026-03-02T05:00:00Z","v":456709,"vw":26.54802},{"c":25.46,"h":25.65,"l":24.8039,"n":9499,"o":25.04,"t":"2026-03-03T05:00:00Z","v":551618,"vw":25.272522},{"c":26.53,"h":26.53,"l":25.73,"n":6719,"o":26,"t":"2026-03-04T05:00:00Z","v":613445,"vw":26.352086},{"c":25.56,"h":25.91,"l":25.32,"n":5433,"o":25.77,"t":"2026-03-05T05:00:00Z","v":276804,"vw":25.557944},{"c":25.45,"h":25.7347,"l":25.03,"n":6017,"o":25.03,"t":"2026-03-06T05:00:00Z","v":283788,"vw":25.461227},{"c":26,"h":26.15,"l":25.1,"n":8408,"o":25.4,"t":"2026-03-09T04:00:00Z","v":509040,"vw":25.685441},{"c":26.43,"h":26.655,"l":26,"n":8507,"o":26.07,"t":"2026-03-10T04:00:00Z","v":553235,"vw":26.390407},{"c":26.07,"h":26.51,"l":25.975,"n":5254,"o":26.12,"t":"2026-03-11T04:00:00Z","v":361325,"vw":26.185588},{"c":25.09,"h":25.44,"l":25.02,"n":7129,"o":25.42,"t":"2026-03-12T04:00:00Z","v":381717,"vw":25.191194},{"c":24.99,"h":25.73,"l":24.91,"n":6275,"o":25.55,"t":"2026-03-13T04:00:00Z","v":390646,"vw":25.151054},{"c":25.47,"h":25.61,"l":25.17,"n":7125,"o":25.39,"t":"2026-03-16T04:00:00Z","v":410651,"vw":25.440184},{"c":25.63,"h":25.885,"l":25.43,"n":6391,"o":25.84,"t":"2026-03-17T04:00:00Z","v":360799,"vw":25.64203},{"c":25.2,"h":25.5383,"l":25.1,"n":6391,"o":25.49,"t":"2026-03-18T04:00:00Z","v":307372,"vw":25.288938},{"c":25.49,"h":25.71,"l":24.79,"n":6348,"o":25.05,"t":"2026-03-19T04:00:00Z","v":404060,"vw":25.285358},{"c":24.62,"h":25.22,"l":24.45,"n":6892,"o":25.13,"t":"2026-03-20T04:00:00Z","v":419455,"vw":24.773483},{"c":25.68,"h":25.89,"l":25.01,"n":8236,"o":25.11,"t":"2026-03-23T04:00:00Z","v":571094,"vw":25.621121},{"c":25.8,"h":25.87,"l":25.11,"n":6387,"o":25.19,"t":"2026-03-24T04:00:00Z","v":388096,"vw":25.619984},{"c":26.21,"h":26.57,"l":26.09,"n":5301,"o":26.25,"t":"2026-03-25T04:00:00Z","v":344878,"vw":26.349769},{"c":25.6,"h":26.14,"l":25.555,"n":4872,"o":25.96,"t":"2026-03-26T04:00:00Z","v":254285,"vw":25.820117},{"c":25.52,"h":25.99,"l":25.42,"n":4183,"o":25.61,"t":"2026-03-27T04:00:00Z","v":196547,"vw":25.610804},{"c":25.47,"h":25.725,"l":25.32,"n":5253,"o":25.68,"t":"2026-03-30T04:00:00Z","v":275237,"vw":25.495738},{"c":26.49,"h":26.6,"l":25.8,"n":7682,"o":26.02,"t":"2026-03-31T04:00:00Z","v":611570,"vw":26.391761},{"c":26.72,"h":26.93,"l":26.39,"n":8224,"o":26.64,"t":"2026-04-01T04:00:00Z","v":636792,"vw":26.705743},{"c":26.38,"h":26.74,"l":26.16,"n":4273,"o":26.31,"t":"2026-04-02T04:00:00Z","v":360632,"vw":26.392155},{"c":26.01,"h":26.48,"l":25.95,"n":3485,"o":26.29,"t":"2026-04-06T04:00:00Z","v":184172,"vw":26.06262},{"c":26.04,"h":26.06,"l":25.47,"n":5403,"o":25.84,"t":"2026-04-07T04:00:00Z","v":822696,"vw":25.901351},{"c":27,"h":27.39,"l":26.76,"n":5894,"o":27.31,"t":"2026-04-08T04:00:00Z","v":309197,"vw":27.086021},{"c":27.58,"h":27.64,"l":27.065,"n":5374,"o":27.12,"t":"2026-04-09T04:00:00Z","v":301749,"vw":27.487059},{"c":27.96,"h":28.22,"l":27.67,"n":7772,"o":27.79,"t":"2026-04-10T04:00:00Z","v":997042,"vw":27.943241},{"c":27.3,"h":27.64,"l":27.005,"n":8169,"o":27.53,"t":"2026-04-13T04:00:00Z","v":555050,"vw":27.287568},{"c":27.33,"h":27.66,"l":27.21,"n":9355,"o":27.54,"t":"2026-04-14T04:00:00Z","v":613929,"vw":27.380843},{"c":27.31,"h":27.48,"l":26.97,"n":10491,"o":27.29,"t":"2026-04-15T04:00:00Z","v":683278,"vw":27.255557},{"c":26.63,"h":27.25,"l":26.54,"n":7559,"o":27.25,"t":"2026-04-16T04:00:00Z","v":522796,"vw":26.74481},{"c":26.83,"h":27.02,"l":26.61,"n":8510,"o":26.83,"t":"2026-04-17T04:00:00Z","v":372332,"vw":26.835144},{"c":27.04,"h":27.15,"l":26.83,"n":4007,"o":26.98,"t":"2026-04-20T04:00:00Z","v":250368,"vw":27.004893},{"c":26.55,"h":27.095,"l":26.52,"n":4961,"o":27.07,"t":"2026-04-21T04:00:00Z","v":232881,"vw":26.686619},{"c":25.87,"h":26.81,"l":25.76,"n":5072,"o":26.77,"t":"2026-04-22T04:00:00Z","v":267535,"vw":26.148775},{"c":26.03,"h":26.3,"l":25.84,"n":5260,"o":25.96,"t":"2026-04-23T04:00:00Z","v":278496,"vw":26.04586},{"c":26.1,"h":26.22,"l":25.81,"n":4354,"o":25.98,"t":"2026-04-24T04:00:00Z","v":204473,"vw":26.119513},{"c":25.85,"h":26.41,"l":25.84,"n":3818,"o":26.32,"t":"2026-04-27T04:00:00Z","v":208012,"vw":26.094573},{"c":25.44,"h":25.5,"l":24.8901,"n":4524,"o":25.3,"t":"2026-04-28T04:00:00Z","v":250454,"vw":25.27492},{"c":24.84,"h":25.3,"l":24.84,"n":5265,"o":25.12,"t":"2026-04-29T04:00:00Z","v":297080,"vw":25.01694},{"c":25.94,"h":26.025,"l":25.3,"n":5206,"o":25.38,"t":"2026-04-30T04:00:00Z","v":278745,"vw":25.821728},{"c":25.64,"h":25.99,"l":25.62,"n":3869,"o":25.97,"t":"2026-05-01T04:00:00Z","v":200962,"vw":25.704195},{"c":25.89,"h":26.29,"l":25.76,"n":5695,"o":26.11,"t":"2026-05-04T04:00:00Z","v":278408,"vw":25.951454},{"c":27.1,"h":27.33,"l":26.24,"n":6130,"o":26.64,"t":"2026-05-05T04:00:00Z","v":329951,"vw":26.973671},{"c":25.02,"h":25.72,"l":24.76,"n":10673,"o":25.62,"t":"2026-05-06T04:00:00Z","v":649744,"vw":25.128054},{"c":23.6,"h":24.68,"l":23.51,"n":11720,"o":24.68,"t":"2026-05-07T04:00:00Z","v":1225616,"vw":23.935029},{"c":23.79,"h":24.27,"l":23.79,"n":6091,"o":24.06,"t":"2026-05-08T04:00:00Z","v":1011115,"vw":23.976907},{"c":23.32,"h":23.91,"l":23.2,"n":6733,"o":23.59,"t":"2026-05-11T04:00:00Z","v":442608,"vw":23.420946},{"c":23.17,"h":23.42,"l":23.12,"n":5250,"o":23.27,"t":"2026-05-12T04:00:00Z","v":942209,"vw":23.20963},{"c":22.46,"h":23.17,"l":22.37,"n":7422,"o":22.93,"t":"2026-05-13T04:00:00Z","v":445923,"vw":22.736387},{"c":22.71,"h":22.74,"l":22.475,"n":5793,"o":22.71,"t":"2026-05-14T04:00:00Z","v":307101,"vw":22.631511},{"c":21.92,"h":22.28,"l":21.895,"n":4541,"o":22.24,"t":"2026-05-15T04:00:00Z","v":246081,"vw":22.018596},{"c":22.17,"h":22.205,"l":21.98,"n":6371,"o":22.08,"t":"2026-05-18T04:00:00Z","v":328451,"vw":22.117232},{"c":22.12,"h":22.12,"l":21.69,"n":4050,"o":21.77,"t":"2026-05-19T04:00:00Z","v":260380,"vw":21.936438},{"c":22.53,"h":22.62,"l":22.195,"n":4916,"o":22.24,"t":"2026-05-20T04:00:00Z","v":253758,"vw":22.507891},{"c":22.64,"h":22.73,"l":22.24,"n":3168,"o":22.29,"t":"2026-05-21T04:00:00Z","v":182498,"vw":22.567064},{"c":22.37,"h":22.58,"l":22.25,"n":4287,"o":22.52,"t":"2026-05-22T04:00:00Z","v":254416,"vw":22.390121},{"c":22.49,"h":22.54,"l":22.28,"n":3564,"o":22.5,"t":"2026-05-26T04:00:00Z","v":234859,"vw":22.408375},{"c":22.29,"h":22.52,"l":22.17,"n":4806,"o":22.38,"t":"2026-05-27T04:00:00Z","v":228214,"vw":22.321663},{"c":22.27,"h":22.61,"l":22.07,"n":5038,"o":22.22,"t":"2026-05-28T04:00:00Z","v":306160,"vw":22.412659},{"c":22.02,"h":22.1,"l":21.74,"n":4976,"o":22.1,"t":"2026-05-29T04:00:00Z","v":263421,"vw":21.945108},{"c":21.83,"h":21.96,"l":21.73,"n":4573,"o":21.9,"t":"2026-06-01T04:00:00Z","v":296181,"vw":21.853278},{"c":22.08,"h":22.28,"l":21.92,"n":3887,"o":22.02,"t":"2026-06-02T04:00:00Z","v":185593,"vw":22.111348},{"c":21.98,"h":22.04,"l":21.69,"n":5171,"o":21.73,"t":"2026-06-03T04:00:00Z","v":383718,"vw":21.955992},{"c":21.94,"h":22.17,"l":21.742,"n":3950,"o":21.99,"t":"2026-06-04T04:00:00Z","v":205751,"vw":21.912145},{"c":21.57,"h":21.915,"l":21.41,"n":5280,"o":21.83,"t":"2026-06-05T04:00:00Z","v":340312,"vw":21.610416},{"c":21.3,"h":21.56,"l":21.1711,"n":3310,"o":21.52,"t":"2026-06-08T04:00:00Z","v":213551,"vw":21.326543},{"c":21.54,"h":21.74,"l":21.37,"n":6859,"o":21.7,"t":"2026-06-09T04:00:00Z","v":419184,"vw":21.57085},{"c":21.58,"h":21.68,"l":21.31,"n":6314,"o":21.34,"t":"2026-06-10T04:00:00Z","v":422798,"vw":21.546201},{"c":22.17,"h":22.24,"l":21.66,"n":4896,"o":21.76,"t":"2026-06-11T04:00:00Z","v":285674,"vw":21.962009},{"c":22.29,"h":22.49,"l":22.24,"n":4671,"o":22.39,"t":"2026-06-12T04:00:00Z","v":243805,"vw":22.340497},{"c":22.05,"h":22.77,"l":21.99,"n":4077,"o":22.71,"t":"2026-06-15T04:00:00Z","v":231592,"vw":22.157777},{"c":21.5,"h":21.92,"l":21.35,"n":6095,"o":21.92,"t":"2026-06-16T04:00:00Z","v":341810,"vw":21.55039},{"c":20.99,"h":21.77,"l":20.88,"n":7871,"o":21.64,"t":"2026-06-17T04:00:00Z","v":409672,"vw":21.23538},{"c":20.72,"h":21.095,"l":20.65,"n":5278,"o":20.82,"t":"2026-06-18T04:00:00Z","v":390955,"vw":20.743114},{"c":21.41,"h":21.44,"l":20.915,"n":5362,"o":21.05,"t":"2026-06-22T04:00:00Z","v":290523,"vw":21.259066},{"c":21.65,"h":21.93,"l":21.33,"n":5646,"o":21.33,"t":"2026-06-23T04:00:00Z","v":291673,"vw":21.72273},{"c":21.47,"h":21.7,"l":21.22,"n":4343,"o":21.57,"t":"2026-06-24T04:00:00Z","v":225134,"vw":21.471361},{"c":21.92,"h":21.92,"l":21.44,"n":4848,"o":21.75,"t":"2026-06-25T04:00:00Z","v":250142,"vw":21.781444},{"c":22.03,"h":22.25,"l":21.94,"n":4600,"o":21.94,"t":"2026-06-26T04:00:00Z","v":328558,"vw":22.080451},{"c":21.58,"h":21.89,"l":21.545,"n":4531,"o":21.86,"t":"2026-06-29T04:00:00Z","v":231723,"vw":21.709259},{"c":21.42,"h":21.43,"l":21.03,"n":4193,"o":21.19,"t":"2026-06-30T04:00:00Z","v":183742,"vw":21.322491},{"c":21.33,"h":21.45,"l":20.92,"n":8358,"o":20.99,"t":"2026-07-01T04:00:00Z","v":584712,"vw":21.271115},{"c":21.71,"h":22.04,"l":21.56,"n":5993,"o":21.72,"t":"2026-07-02T04:00:00Z","v":258795,"vw":21.767471},{"c":21.83,"h":21.96,"l":21.68,"n":6490,"o":21.85,"t":"2026-07-06T04:00:00Z","v":475929,"vw":21.822294},{"c":21.9,"h":22.17,"l":21.75,"n":5020,"o":22.08,"t":"2026-07-07T04:00:00Z","v":366601,"vw":21.881265},{"c":21.74,"h":22.15,"l":21.67,"n":7298,"o":21.88,"t":"2026-07-08T04:00:00Z","v":556221,"vw":21.852792},{"c":21.79,"h":21.815,"l":21.33,"n":8518,"o":21.65,"t":"2026-07-09T04:00:00Z","v":563122,"vw":21.703323},{"c":22.28,"h":22.415,"l":22.05,"n":9104,"o":22.12,"t":"2026-07-10T04:00:00Z","v":529493,"vw":22.284902},{"c":21.89,"h":22.34,"l":21.845,"n":5453,"o":22.19,"t":"2026-07-13T04:00:00Z","v":373870,"vw":22.086963},{"c":22.72,"h":22.72,"l":22.15,"n":8641,"o":22.23,"t":"2026-07-14T04:00:00Z","v":1071462,"vw":22.48117},{"c":22.36,"h":22.62,"l":22.26,"n":7127,"o":22.43,"t":"2026-07-15T04:00:00Z","v":675978,"vw":22.400403},{"c":22.05,"h":22.21,"l":21.802,"n":6218,"o":22.21,"t":"2026-07-16T04:00:00Z","v":369448,"vw":22.009836},{"c":22.14,"h":22.17,"l":21.85,"n":7377,"o":21.94,"t":"2026-07-17T04:00:00Z","v":604292,"vw":22.068843},{"c":22.24,"h":22.37,"l":22.02,"n":4593,"o":22.15,"t":"2026-07-20T04:00:00Z","v":398257,"vw":22.247863},{"c":22.26,"h":22.319,"l":22.03,"n":4504,"o":22.17,"t":"2026-07-21T04:00:00Z","v":211363,"vw":22.20082},{"c":22.02,"h":22.39,"l":21.91,"n":7351,"o":22.1,"t":"2026-07-22T04:00:00Z","v":491501,"vw":22.046436},{"c":21.05,"h":21.53,"l":20.92,"n":7835,"o":21.28,"t":"2026-07-23T04:00:00Z","v":471682,"vw":21.09083},{"c":21.3,"h":21.69,"l":20.94,"n":10539,"o":20.96,"t":"2026-07-24T04:00:00Z","v":718428,"vw":21.398292},{"c":20.88,"h":21.31,"l":20.76,"n":7385,"o":21.18,"t":"2026-07-27T04:00:00Z","v":475992,"vw":21.020414},{"c":19.79,"h":20.5,"l":19.38,"n":13435,"o":20.19,"t":"2026-07-28T04:00:00Z","v":954950,"vw":19.75151},{"c":19.05,"h":19.56,"l":19.01,"n":11821,"o":19.27,"t":"2026-07-29T04:00:00Z","v":892308,"vw":19.242558},{"c":19.12,"h":19.25,"l":18.92,"n":7047,"o":19.01,"t":"2026-07-30T04:00:00Z","v":513277,"vw":19.103542},{"c":19.17,"h":19.41,"l":19,"n":7949,"o":19.27,"t":"2026-07-31T04:00:00Z","v":453144,"vw":19.160301},{"c":18.92,"h":19.17,"l":18.7721,"n":6997,"o":19.13,"t":"2026-08-03T04:00:00Z","v":611152,"vw":18.897942},{"c":18.29,"h":18.79,"l":18.23,"n":9669,"o":18.78,"t":"2026-08-04T04:00:00Z","v":616724,"vw":18.380522},{"c":18.27,"h":18.68,"l":18.25,"n":9164,"o":18.47,"t":"2026-08-05T04:00:00Z","v":629826,"vw":18.426323},{"c":18.52,"h":18.7,"l":18.3,"n":7895,"o":18.32,"t":"2026-08-06T04:00:00Z","v":420857,"vw":18.528685},{"c":18.43,"h":18.515,"l":18.255,"n":8055,"o":18.435,"t":"2026-08-07T04:00:00Z","v":504609,"vw":18.422295},{"c":18.39,"h":18.54,"l":18.32,"n":6638,"o":18.51,"t":"2026-08-10T04:00:00Z","v":378458,"vw":18.392642},{"c":18.04,"h":18.43,"l":17.91,"n":7155,"o":18.3,"t":"2026-08-11T04:00:00Z","v":429284,"vw":18.071317},{"c":18.19,"h":18.26,"l":18.1,"n":6276,"o":18.2,"t":"2026-08-12T04:00:00Z","v":495054,"vw":18.183263},{"c":17.31,"h":18.09,"l":17.27,"n":8906,"o":18.04,"t":"2026-08-13T04:00:00Z","v":629938,"vw":17.491091},{"c":17.35,"h":17.45,"l":17.14,"n":10953,"o":17.22,"t":"2026-08-14T04:00:00Z","v":807718,"vw":17.3391},{"c":17.59,"h":17.6,"l":17.31,"n":5626,"o":17.45,"t":"2026-08-17T04:00:00Z","v":376378,"vw":17.47452},{"c":17.28,"h":17.73,"l":17.24,"n":5212,"o":17.55,"t":"2026-08-18T04:00:00Z","v":364473,"vw":17.438224},{"c":17.78,"h":17.98,"l":17.6,"n":7406,"o":17.62,"t":"2026-08-19T04:00:00Z","v":487797,"vw":17.814181},{"c":17.47,"h":17.93,"l":17.39,"n":8164,"o":17.82,"t":"2026-08-20T04:00:00Z","v":936345,"vw":17.548535},{"c":17.84,"h":17.91,"l":17.56,"n":15235,"o":17.69,"t":"2026-08-21T04:00:00Z","v":1563915,"vw":17.797369},{"c":18.18,"h":18.18,"l":17.55,"n":8091,"o":17.58,"t":"2026-08-24T04:00:00Z","v":631943,"vw":18.069672},{"c":18.26,"h":18.275,"l":17.835,"n":4912,"o":18.12,"t":"2026-08-25T04:00:00Z","v":387207,"vw":18.07986},{"c":18.18,"h":18.3559,"l":18.16,"n":5577,"o":18.26,"t":"2026-08-26T04:00:00Z","v":395986,"vw":18.24064},{"c":17.77,"h":17.96,"l":17.73,"n":5999,"o":17.96,"t":"2026-08-27T04:00:00Z","v":433622,"vw":17.800889},{"c":17.65,"h":17.76,"l":17.32,"n":4442,"o":17.65,"t":"2026-08-28T04:00:00Z","v":311212,"vw":17.55172},{"c":17.94,"h":18.09,"l":17.69,"n":6239,"o":17.88,"t":"2026-08-31T04:00:00Z","v":472998,"vw":17.943064},{"c":18.14,"h":18.47,"l":18.01,"n":7413,"o":18.03,"t":"2026-09-01T04:00:00Z","v":586908,"vw":18.198694},{"c":18.4,"h":18.61,"l":18.22,"n":5036,"o":18.26,"t":"2026-09-02T04:00:00Z","v":405926,"vw":18.445747},{"c":18.7,"h":19.03,"l":18.62,"n":6177,"o":18.98,"t":"2026-09-03T04:00:00Z","v":389610,"vw":18.763995},{"c":18.43,"h":18.545,"l":18.36,"n":4569,"o":18.42,"t":"2026-09-04T04:00:00Z","v":303598,"vw":18.457088},{"c":18.73,"h":18.98,"l":18.69,"n":5777,"o":18.8,"t":"2026-09-08T04:00:00Z","v":373344,"vw":18.824084},{"c":18.96,"h":19.04,"l":18.72,"n":10092,"o":18.74,"t":"2026-09-09T04:00:00Z","v":841996,"vw":18.928709},{"c":19.18,"h":19.21,"l":18.73,"n":9505,"o":18.73,"t":"2026-09-10T04:00:00Z","v":743342,"vw":19.008189},{"c":18.89,"h":19.38,"l":18.805,"n":6452,"o":19.16,"t":"2026-09-11T04:00:00Z","v":520208,"vw":19.070512},{"c":19.12,"h":19.2,"l":18.51,"n":8215,"o":18.51,"t":"2026-09-14T04:00:00Z","v":719475,"vw":18.985194},{"c":19.03,"h":19.18,"l":18.9812,"n":4140,"o":19.03,"t":"2026-09-15T04:00:00Z","v":251361,"vw":19.080583},{"c":19.06,"h":19.17,"l":18.93,"n":3523,"o":18.95,"t":"2026-09-16T04:00:00Z","v":225038,"vw":19.043726},{"c":18.98,"h":19.12,"l":18.82,"n":5203,"o":19.08,"t":"2026-09-17T04:00:00Z","v":318305,"vw":19.008485},{"c":18.9,"h":18.915,"l":18.55,"n":4352,"o":18.76,"t":"2026-09-18T04:00:00Z","v":319852,"vw":18.812553},{"c":18.93,"h":19.23,"l":18.755,"n":5133,"o":19.19,"t":"2026-09-21T04:00:00Z","v":318037,"vw":18.934121},{"c":18.94,"h":18.96,"l":18.8,"n":4923,"o":18.86,"t":"2026-09-22T04:00:00Z","v":359046,"vw":18.893688},{"c":18.34,"h":18.72,"l":18.3,"n":7703,"o":18.68,"t":"2026-09-23T04:00:00Z","v":629405,"vw":18.458188},{"c":18.33,"h":18.68,"l":18.26,"n":8410,"o":18.36,"t":"2026-09-24T04:00:00Z","v":595336,"vw":18.415949},{"c":18.16,"h":18.3,"l":17.97,"n":9443,"o":18.22,"t":"2026-09-25T04:00:00Z","v":729230,"vw":18.132293},{"c":17.64,"h":17.82,"l":17.6,"n":5104,"o":17.8,"t":"2026-09-28T04:00:00Z","v":338790,"vw":17.674239},{"c":17.86,"h":17.88,"l":17.55,"n":5833,"o":17.58,"t":"2026-09-29T04:00:00Z","v":494276,"vw":17.743932},{"c":17.85,"h":18.19,"l":17.75,"n":5870,"o":18.13,"t":"2026-09-30T04:00:00Z","v":402124,"vw":17.909055},{"c":17.46,"h":17.87,"l":17.27,"n":9458,"o":17.64,"t":"2026-10-01T04:00:00Z","v":653736,"vw":17.5177},{"c":17.83,"h":17.91,"l":17.345,"n":5676,"o":17.57,"t":"2026-10-02T04:00:00Z","v":426024,"vw":17.651592},{"c":19.3,"h":20.18,"l":19.3,"n":15655,"o":19.8,"t":"2026-10-05T04:00:00Z","v":1369035,"vw":19.655593},{"c":18.98,"h":19.78,"l":18.895,"n":11020,"o":19.78,"t":"2026-10-06T04:00:00Z","v":1007338,"vw":19.107279},{"c":19.02,"h":19.39,"l":18.955,"n":8959,"o":19.23,"t":"2026-10-07T04:00:00Z","v":816608,"vw":19.109459},{"c":18.7,"h":18.88,"l":18.52,"n":11226,"o":18.76,"t":"2026-10-08T04:00:00Z","v":875297,"vw":18.711066},{"c":17.98,"h":18.735,"l":17.935,"n":16239,"o":18.64,"t":"2026-10-09T04:00:00Z","v":1075530,"vw":18.237192},{"c":17.98,"h":18.16,"l":17.8,"n":5125,"o":17.9,"t":"2026-10-12T04:00:00Z","v":430453,"vw":17.907713},{"c":18.18,"h":18.61,"l":18.055,"n":11220,"o":18.47,"t":"2026-10-13T04:00:00Z","v":685501,"vw":18.234101},{"c":18.3,"h":18.42,"l":17.75,"n":10581,"o":17.96,"t":"2026-10-14T04:00:00Z","v":644893,"vw":18.184526},{"c":18.4,"h":18.78,"l":18.16,"n":15451,"o":18.16,"t":"2026-10-15T04:00:00Z","v":1143742,"vw":18.49888},{"c":18.67,"h":18.67,"l":18.19,"n":7782,"o":18.51,"t":"2026-10-16T04:00:00Z","v":407223,"vw":18.469911},{"c":18.67,"h":18.76,"l":18.285,"n":6378,"o":18.75,"t":"2026-10-19T04:00:00Z","v":537163,"vw":18.579187},{"c":19.1,"h":19.22,"l":18.78,"n":7211,"o":18.94,"t":"2026-10-20T04:00:00Z","v":550714,"vw":19.053575},{"c":19.24,"h":19.36,"l":18.97,"n":5796,"o":19.07,"t":"2026-10-21T04:00:00Z","v":447591,"vw":19.209159},{"c":19.46,"h":19.51,"l":19.16,"n":8499,"o":19.33,"t":"2026-10-22T04:00:00Z","v":587133,"vw":19.373343}],"volatilityBars":[{"c":18.85,"h":18.85,"l":18.85,"n":44,"o":18.85,"t":"2026-09-22T13:00:00Z","v":639,"vw":18.85},{"c":18.81,"h":18.99,"l":18.81,"n":22,"o":18.9,"t":"2026-09-22T13:15:00Z","v":3083,"vw":18.884893},{"c":18.84,"h":18.88,"l":18.81,"n":99,"o":18.86,"t":"2026-09-22T13:30:00Z","v":10546,"vw":18.852561},{"c":18.86,"h":18.9,"l":18.85,"n":68,"o":18.86,"t":"2026-09-22T13:45:00Z","v":3895,"vw":18.883023},{"c":18.83,"h":18.9,"l":18.81,"n":108,"o":18.88,"t":"2026-09-22T14:00:00Z","v":7072,"vw":18.852026},{"c":18.84,"h":18.85,"l":18.8056,"n":103,"o":18.83,"t":"2026-09-22T14:15:00Z","v":6828,"vw":18.826284},{"c":18.8475,"h":18.885,"l":18.815,"n":95,"o":18.83,"t":"2026-09-22T14:30:00Z","v":5769,"vw":18.842423},{"c":18.85,"h":18.88,"l":18.84,"n":106,"o":18.855,"t":"2026-09-22T14:45:00Z","v":8014,"vw":18.865177},{"c":18.845,"h":18.9,"l":18.845,"n":73,"o":18.85,"t":"2026-09-22T15:00:00Z","v":4124,"vw":18.870065},{"c":18.87,"h":18.93,"l":18.84,"n":124,"o":18.87,"t":"2026-09-22T15:15:00Z","v":9798,"vw":18.893892},{"c":18.84,"h":18.86,"l":18.84,"n":40,"o":18.86,"t":"2026-09-22T15:30:00Z","v":1876,"vw":18.854659},{"c":18.88,"h":18.88,"l":18.83,"n":93,"o":18.83,"t":"2026-09-22T15:45:00Z","v":5310,"vw":18.847769},{"c":18.88,"h":18.9,"l":18.875,"n":58,"o":18.88,"t":"2026-09-22T16:00:00Z","v":4282,"vw":18.882237},{"c":18.905,"h":18.93,"l":18.89,"n":141,"o":18.89,"t":"2026-09-22T16:15:00Z","v":8126,"vw":18.905004},{"c":18.9,"h":18.94,"l":18.88,"n":40,"o":18.94,"t":"2026-09-22T16:30:00Z","v":4851,"vw":18.897545},{"c":18.865,"h":18.9,"l":18.865,"n":130,"o":18.8701,"t":"2026-09-22T16:45:00Z","v":8279,"vw":18.879657},{"c":18.825,"h":18.875,"l":18.825,"n":66,"o":18.875,"t":"2026-09-22T17:00:00Z","v":3253,"vw":18.84601},{"c":18.84,"h":18.84,"l":18.8,"n":109,"o":18.825,"t":"2026-09-22T17:15:00Z","v":12184,"vw":18.815607},{"c":18.86,"h":18.86,"l":18.82,"n":81,"o":18.84,"t":"2026-09-22T17:30:00Z","v":4371,"vw":18.835516},{"c":18.875,"h":18.89,"l":18.845,"n":265,"o":18.845,"t":"2026-09-22T17:45:00Z","v":26081,"vw":18.866271},{"c":18.91,"h":18.92,"l":18.86,"n":153,"o":18.86,"t":"2026-09-22T18:00:00Z","v":7277,"vw":18.88377},{"c":18.895,"h":18.92,"l":18.87,"n":140,"o":18.918,"t":"2026-09-22T18:15:00Z","v":9465,"vw":18.89005},{"c":18.88,"h":18.89,"l":18.865,"n":165,"o":18.89,"t":"2026-09-22T18:30:00Z","v":8812,"vw":18.875702},{"c":18.9,"h":18.92,"l":18.88,"n":155,"o":18.88,"t":"2026-09-22T18:45:00Z","v":8019,"vw":18.901661},{"c":18.88,"h":18.92,"l":18.87,"n":369,"o":18.9,"t":"2026-09-22T19:00:00Z","v":36324,"vw":18.886426},{"c":18.9,"h":18.92,"l":18.89,"n":244,"o":18.89,"t":"2026-09-22T19:15:00Z","v":20346,"vw":18.903426},{"c":18.93,"h":18.95,"l":18.91,"n":264,"o":18.91,"t":"2026-09-22T19:30:00Z","v":13200,"vw":18.936376},{"c":18.95,"h":18.96,"l":18.91,"n":923,"o":18.93,"t":"2026-09-22T19:45:00Z","v":62103,"vw":18.93213},{"c":18.94,"h":18.94,"l":18.94,"n":15,"o":18.94,"t":"2026-09-22T20:00:00Z","v":41608,"vw":18.94},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-23T12:00:00Z","v":166,"vw":18.9},{"c":18.77,"h":18.78,"l":18.77,"n":5,"o":18.78,"t":"2026-09-23T12:15:00Z","v":604,"vw":18.773333},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-09-23T12:45:00Z","v":238,"vw":18.88},{"c":18.66,"h":18.74,"l":18.62,"n":216,"o":18.74,"t":"2026-09-23T13:00:00Z","v":7567,"vw":18.648454},{"c":18.65,"h":18.66,"l":18.6,"n":37,"o":18.63,"t":"2026-09-23T13:15:00Z","v":3383,"vw":18.63089},{"c":18.555,"h":18.72,"l":18.55,"n":177,"o":18.68,"t":"2026-09-23T13:30:00Z","v":14841,"vw":18.637475},{"c":18.6,"h":18.69,"l":18.48,"n":505,"o":18.54,"t":"2026-09-23T13:45:00Z","v":39958,"vw":18.585072},{"c":18.595,"h":18.625,"l":18.595,"n":219,"o":18.61,"t":"2026-09-23T14:00:00Z","v":14588,"vw":18.608268},{"c":18.5,"h":18.6,"l":18.49,"n":199,"o":18.6,"t":"2026-09-23T14:15:00Z","v":13632,"vw":18.540772},{"c":18.52,"h":18.535,"l":18.47,"n":352,"o":18.49,"t":"2026-09-23T14:30:00Z","v":30252,"vw":18.498921},{"c":18.51,"h":18.53,"l":18.5,"n":310,"o":18.52,"t":"2026-09-23T14:45:00Z","v":26230,"vw":18.506183},{"c":18.54,"h":18.55,"l":18.5,"n":187,"o":18.51,"t":"2026-09-23T15:00:00Z","v":16928,"vw":18.515059},{"c":18.51,"h":18.56,"l":18.51,"n":197,"o":18.56,"t":"2026-09-23T15:15:00Z","v":12902,"vw":18.535646},{"c":18.5,"h":18.52,"l":18.49,"n":237,"o":18.51,"t":"2026-09-23T15:30:00Z","v":27548,"vw":18.501736},{"c":18.5,"h":18.51,"l":18.49,"n":236,"o":18.5,"t":"2026-09-23T15:45:00Z","v":25950,"vw":18.499415},{"c":18.52,"h":18.52,"l":18.485,"n":358,"o":18.5,"t":"2026-09-23T16:00:00Z","v":33534,"vw":18.499161},{"c":18.58,"h":18.58,"l":18.5,"n":125,"o":18.52,"t":"2026-09-23T16:15:00Z","v":7767,"vw":18.541625},{"c":18.55,"h":18.585,"l":18.55,"n":231,"o":18.585,"t":"2026-09-23T16:30:00Z","v":17624,"vw":18.560251},{"c":18.47,"h":18.54,"l":18.46,"n":386,"o":18.54,"t":"2026-09-23T16:45:00Z","v":33615,"vw":18.485111},{"c":18.45,"h":18.47,"l":18.44,"n":417,"o":18.47,"t":"2026-09-23T17:00:00Z","v":34673,"vw":18.454297},{"c":18.449,"h":18.464,"l":18.43,"n":430,"o":18.45,"t":"2026-09-23T17:15:00Z","v":44678,"vw":18.445792},{"c":18.415,"h":18.47,"l":18.32,"n":436,"o":18.44,"t":"2026-09-23T17:30:00Z","v":40419,"vw":18.375538},{"c":18.445,"h":18.45,"l":18.43,"n":88,"o":18.45,"t":"2026-09-23T17:45:00Z","v":6415,"vw":18.441359},{"c":18.42,"h":18.459,"l":18.41,"n":203,"o":18.44,"t":"2026-09-23T18:00:00Z","v":15888,"vw":18.429908},{"c":18.42,"h":18.44,"l":18.419,"n":119,"o":18.43,"t":"2026-09-23T18:15:00Z","v":10266,"vw":18.424582},{"c":18.36,"h":18.41,"l":18.36,"n":136,"o":18.41,"t":"2026-09-23T18:30:00Z","v":11096,"vw":18.384693},{"c":18.38,"h":18.38,"l":18.36,"n":156,"o":18.37,"t":"2026-09-23T18:45:00Z","v":10432,"vw":18.371197},{"c":18.35,"h":18.38,"l":18.35,"n":81,"o":18.37,"t":"2026-09-23T19:00:00Z","v":8618,"vw":18.374748},{"c":18.3,"h":18.36,"l":18.3,"n":284,"o":18.36,"t":"2026-09-23T19:15:00Z","v":21138,"vw":18.338607},{"c":18.31,"h":18.345,"l":18.3,"n":287,"o":18.31,"t":"2026-09-23T19:30:00Z","v":22870,"vw":18.312408},{"c":18.35,"h":18.36,"l":18.3,"n":592,"o":18.3167,"t":"2026-09-23T19:45:00Z","v":41992,"vw":18.321428},{"c":18.34,"h":18.34,"l":18.34,"n":11,"o":18.34,"t":"2026-09-23T20:00:00Z","v":25535,"vw":18.34},{"c":18.22,"h":18.23,"l":18.22,"n":101,"o":18.22,"t":"2026-09-24T13:00:00Z","v":1603,"vw":18.221667},{"c":18.27,"h":18.315,"l":18.25,"n":35,"o":18.25,"t":"2026-09-24T13:15:00Z","v":2642,"vw":18.266176},{"c":18.56,"h":18.59,"l":18.315,"n":751,"o":18.36,"t":"2026-09-24T13:30:00Z","v":45593,"vw":18.488671},{"c":18.54,"h":18.6,"l":18.52,"n":623,"o":18.57,"t":"2026-09-24T13:45:00Z","v":28973,"vw":18.55956},{"c":18.6,"h":18.63,"l":18.53,"n":262,"o":18.55,"t":"2026-09-24T14:00:00Z","v":12207,"vw":18.59395},{"c":18.61,"h":18.635,"l":18.59,"n":182,"o":18.6,"t":"2026-09-24T14:15:00Z","v":11718,"vw":18.610752},{"c":18.57,"h":18.68,"l":18.57,"n":216,"o":18.62,"t":"2026-09-24T14:30:00Z","v":13278,"vw":18.622136},{"c":18.63,"h":18.63,"l":18.56,"n":115,"o":18.56,"t":"2026-09-24T14:45:00Z","v":7252,"vw":18.614295},{"c":18.4,"h":18.65,"l":18.39,"n":278,"o":18.64,"t":"2026-09-24T15:00:00Z","v":23617,"vw":18.471838},{"c":18.455,"h":18.48,"l":18.38,"n":134,"o":18.41,"t":"2026-09-24T15:15:00Z","v":14183,"vw":18.430907},{"c":18.4539,"h":18.5,"l":18.44,"n":173,"o":18.5,"t":"2026-09-24T15:30:00Z","v":13545,"vw":18.456466},{"c":18.52,"h":18.52,"l":18.45,"n":202,"o":18.48,"t":"2026-09-24T15:45:00Z","v":13253,"vw":18.477021},{"c":18.41,"h":18.54,"l":18.38,"n":500,"o":18.54,"t":"2026-09-24T16:00:00Z","v":38173,"vw":18.434693},{"c":18.51,"h":18.61,"l":18.43,"n":516,"o":18.43,"t":"2026-09-24T16:15:00Z","v":32999,"vw":18.528323},{"c":18.5,"h":18.525,"l":18.455,"n":402,"o":18.51,"t":"2026-09-24T16:30:00Z","v":26024,"vw":18.492201},{"c":18.46,"h":18.49,"l":18.44,"n":128,"o":18.46,"t":"2026-09-24T16:45:00Z","v":7005,"vw":18.470145},{"c":18.43,"h":18.49,"l":18.43,"n":228,"o":18.43,"t":"2026-09-24T17:00:00Z","v":13790,"vw":18.451667},{"c":18.4,"h":18.4579,"l":18.39,"n":323,"o":18.44,"t":"2026-09-24T17:15:00Z","v":23200,"vw":18.424069},{"c":18.35,"h":18.42,"l":18.35,"n":141,"o":18.4,"t":"2026-09-24T17:30:00Z","v":8825,"vw":18.381301},{"c":18.35,"h":18.39,"l":18.345,"n":252,"o":18.345,"t":"2026-09-24T17:45:00Z","v":18927,"vw":18.356822},{"c":18.36,"h":18.36,"l":18.3,"n":165,"o":18.34,"t":"2026-09-24T18:00:00Z","v":11121,"vw":18.334766},{"c":18.37,"h":18.38,"l":18.33,"n":125,"o":18.35,"t":"2026-09-24T18:15:00Z","v":6390,"vw":18.351214},{"c":18.31,"h":18.37,"l":18.31,"n":188,"o":18.36,"t":"2026-09-24T18:30:00Z","v":10235,"vw":18.343469},{"c":18.32,"h":18.34,"l":18.29,"n":187,"o":18.305,"t":"2026-09-24T18:45:00Z","v":16909,"vw":18.313162},{"c":18.27,"h":18.33,"l":18.26,"n":222,"o":18.315,"t":"2026-09-24T19:00:00Z","v":12992,"vw":18.28145},{"c":18.3,"h":18.31,"l":18.26,"n":273,"o":18.27,"t":"2026-09-24T19:15:00Z","v":15810,"vw":18.297849},{"c":18.33,"h":18.33,"l":18.29,"n":462,"o":18.3,"t":"2026-09-24T19:30:00Z","v":40215,"vw":18.306677},{"c":18.33,"h":18.35,"l":18.29,"n":899,"o":18.33,"t":"2026-09-24T19:45:00Z","v":79519,"vw":18.311806},{"c":18.33,"h":18.33,"l":18.33,"n":10,"o":18.33,"t":"2026-09-24T20:00:00Z","v":40961,"vw":18.33},{"c":18.15,"h":18.21,"l":18.15,"n":29,"o":18.21,"t":"2026-09-25T13:15:00Z","v":2294,"vw":18.182652},{"c":18.155,"h":18.3,"l":18.11,"n":939,"o":18.17,"t":"2026-09-25T13:30:00Z","v":67489,"vw":18.188295},{"c":18.09,"h":18.22,"l":18.09,"n":691,"o":18.15,"t":"2026-09-25T13:45:00Z","v":43257,"vw":18.182709},{"c":18.1,"h":18.125,"l":18.07,"n":204,"o":18.125,"t":"2026-09-25T14:00:00Z","v":12138,"vw":18.09164},{"c":17.98,"h":18.1,"l":17.98,"n":698,"o":18.09,"t":"2026-09-25T14:15:00Z","v":75839,"vw":18.045624},{"c":18.08,"h":18.08,"l":17.97,"n":328,"o":17.98,"t":"2026-09-25T14:30:00Z","v":24657,"vw":18.012066},{"c":17.98,"h":18.08,"l":17.98,"n":683,"o":18.06,"t":"2026-09-25T14:45:00Z","v":60067,"vw":18.013168},{"c":18.095,"h":18.11,"l":17.97,"n":404,"o":17.98,"t":"2026-09-25T15:00:00Z","v":33520,"vw":18.038981},{"c":18.16,"h":18.165,"l":18.11,"n":245,"o":18.11,"t":"2026-09-25T15:15:00Z","v":23084,"vw":18.131452},{"c":18.08,"h":18.17,"l":18.08,"n":221,"o":18.17,"t":"2026-09-25T15:30:00Z","v":13455,"vw":18.127637},{"c":18.15,"h":18.15,"l":18.08,"n":245,"o":18.08,"t":"2026-09-25T15:45:00Z","v":18912,"vw":18.104932},{"c":18.265,"h":18.29,"l":18.19,"n":166,"o":18.19,"t":"2026-09-25T16:00:00Z","v":11862,"vw":18.252567},{"c":18.23,"h":18.25,"l":18.215,"n":120,"o":18.25,"t":"2026-09-25T16:15:00Z","v":14753,"vw":18.227825},{"c":18.215,"h":18.24,"l":18.18,"n":174,"o":18.23,"t":"2026-09-25T16:30:00Z","v":17163,"vw":18.202696},{"c":18.19,"h":18.28,"l":18.19,"n":399,"o":18.21,"t":"2026-09-25T16:45:00Z","v":30077,"vw":18.24764},{"c":18.19,"h":18.22,"l":18.18,"n":145,"o":18.185,"t":"2026-09-25T17:00:00Z","v":22899,"vw":18.202176},{"c":18.14,"h":18.19,"l":18.14,"n":159,"o":18.19,"t":"2026-09-25T17:15:00Z","v":12190,"vw":18.169837},{"c":18.18,"h":18.19,"l":18.11,"n":419,"o":18.13,"t":"2026-09-25T17:30:00Z","v":28612,"vw":18.151404},{"c":18.15,"h":18.18,"l":18.14,"n":321,"o":18.18,"t":"2026-09-25T17:45:00Z","v":26842,"vw":18.159291},{"c":18.155,"h":18.16,"l":18.1363,"n":300,"o":18.14,"t":"2026-09-25T18:00:00Z","v":16435,"vw":18.144997},{"c":18.14,"h":18.18,"l":18.14,"n":170,"o":18.17,"t":"2026-09-25T18:15:00Z","v":9972,"vw":18.155657},{"c":18.125,"h":18.14,"l":18.11,"n":191,"o":18.13,"t":"2026-09-25T18:30:00Z","v":15471,"vw":18.120459},{"c":18.14,"h":18.14,"l":18.115,"n":102,"o":18.125,"t":"2026-09-25T18:45:00Z","v":8928,"vw":18.124192},{"c":18.165,"h":18.17,"l":18.1307,"n":118,"o":18.1307,"t":"2026-09-25T19:00:00Z","v":12133,"vw":18.149464},{"c":18.17,"h":18.1799,"l":18.16,"n":167,"o":18.165,"t":"2026-09-25T19:15:00Z","v":12064,"vw":18.170232},{"c":18.24,"h":18.24,"l":18.1778,"n":235,"o":18.1778,"t":"2026-09-25T19:30:00Z","v":14163,"vw":18.195792},{"c":18.16,"h":18.25,"l":18.15,"n":741,"o":18.24,"t":"2026-09-25T19:45:00Z","v":54561,"vw":18.178401},{"c":18.16,"h":18.16,"l":18.16,"n":13,"o":18.16,"t":"2026-09-25T20:00:00Z","v":34814,"vw":18.16},{"c":17.73,"h":17.73,"l":17.73,"n":3,"o":17.73,"t":"2026-09-28T13:00:00Z","v":338,"vw":17.73},{"c":17.75,"h":17.75,"l":17.75,"n":6,"o":17.75,"t":"2026-09-28T13:15:00Z","v":341,"vw":17.75},{"c":17.669,"h":17.8,"l":17.66,"n":326,"o":17.8,"t":"2026-09-28T13:30:00Z","v":23336,"vw":17.726827},{"c":17.71,"h":17.738,"l":17.69,"n":137,"o":17.71,"t":"2026-09-28T13:45:00Z","v":10597,"vw":17.721398},{"c":17.685,"h":17.78,"l":17.68,"n":117,"o":17.7,"t":"2026-09-28T14:00:00Z","v":3984,"vw":17.733562},{"c":17.75,"h":17.75,"l":17.63,"n":77,"o":17.655,"t":"2026-09-28T14:15:00Z","v":4550,"vw":17.683963},{"c":17.78,"h":17.82,"l":17.725,"n":231,"o":17.725,"t":"2026-09-28T14:30:00Z","v":10109,"vw":17.772829},{"c":17.71,"h":17.76,"l":17.7,"n":64,"o":17.72,"t":"2026-09-28T14:45:00Z","v":3368,"vw":17.725766},{"c":17.675,"h":17.72,"l":17.65,"n":107,"o":17.71,"t":"2026-09-28T15:00:00Z","v":5448,"vw":17.706953},{"c":17.68,"h":17.7,"l":17.67,"n":40,"o":17.67,"t":"2026-09-28T15:15:00Z","v":6563,"vw":17.698769},{"c":17.66,"h":17.66,"l":17.65,"n":27,"o":17.65,"t":"2026-09-28T15:30:00Z","v":1353,"vw":17.653209},{"c":17.64,"h":17.64,"l":17.61,"n":34,"o":17.61,"t":"2026-09-28T15:45:00Z","v":1253,"vw":17.631429},{"c":17.66,"h":17.675,"l":17.6311,"n":48,"o":17.64,"t":"2026-09-28T16:00:00Z","v":6710,"vw":17.668023},{"c":17.7496,"h":17.76,"l":17.64,"n":133,"o":17.64,"t":"2026-09-28T16:15:00Z","v":4924,"vw":17.68972},{"c":17.6323,"h":17.7,"l":17.6323,"n":192,"o":17.7,"t":"2026-09-28T16:30:00Z","v":9380,"vw":17.663427},{"c":17.66,"h":17.6699,"l":17.62,"n":47,"o":17.645,"t":"2026-09-28T16:45:00Z","v":6034,"vw":17.66007},{"c":17.745,"h":17.745,"l":17.63,"n":174,"o":17.65,"t":"2026-09-28T17:00:00Z","v":9852,"vw":17.697669},{"c":17.65,"h":17.684,"l":17.65,"n":56,"o":17.68,"t":"2026-09-28T17:15:00Z","v":1132,"vw":17.670845},{"c":17.695,"h":17.7,"l":17.665,"n":104,"o":17.68,"t":"2026-09-28T17:30:00Z","v":6628,"vw":17.682871},{"c":17.71,"h":17.74,"l":17.68,"n":178,"o":17.7,"t":"2026-09-28T17:45:00Z","v":26667,"vw":17.712923},{"c":17.72,"h":17.73,"l":17.69,"n":147,"o":17.71,"t":"2026-09-28T18:00:00Z","v":7427,"vw":17.712693},{"c":17.7,"h":17.74,"l":17.7,"n":149,"o":17.72,"t":"2026-09-28T18:15:00Z","v":9392,"vw":17.716814},{"c":17.65,"h":17.7,"l":17.65,"n":139,"o":17.695,"t":"2026-09-28T18:30:00Z","v":5419,"vw":17.68398},{"c":17.6899,"h":17.6899,"l":17.645,"n":107,"o":17.645,"t":"2026-09-28T18:45:00Z","v":16447,"vw":17.669001},{"c":17.64,"h":17.68,"l":17.64,"n":199,"o":17.6791,"t":"2026-09-28T19:00:00Z","v":18549,"vw":17.657339},{"c":17.65,"h":17.67,"l":17.64,"n":189,"o":17.64,"t":"2026-09-28T19:15:00Z","v":17820,"vw":17.659841},{"c":17.67,"h":17.68,"l":17.65,"n":153,"o":17.665,"t":"2026-09-28T19:30:00Z","v":7910,"vw":17.663511},{"c":17.6,"h":17.67,"l":17.6,"n":804,"o":17.65,"t":"2026-09-28T19:45:00Z","v":60658,"vw":17.621494},{"c":17.64,"h":17.64,"l":17.64,"n":11,"o":17.64,"t":"2026-09-28T20:00:00Z","v":39131,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-09-28T21:15:00Z","v":201,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-09-29T13:00:00Z","v":100,"vw":17.65},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-09-29T13:15:00Z","v":147,"vw":17.64},{"c":17.6506,"h":17.66,"l":17.58,"n":148,"o":17.58,"t":"2026-09-29T13:30:00Z","v":10282,"vw":17.610248},{"c":17.68,"h":17.74,"l":17.68,"n":75,"o":17.68,"t":"2026-09-29T13:45:00Z","v":6046,"vw":17.705126},{"c":17.77,"h":17.79,"l":17.71,"n":152,"o":17.72,"t":"2026-09-29T14:00:00Z","v":10927,"vw":17.765161},{"c":17.74,"h":17.76,"l":17.74,"n":56,"o":17.75,"t":"2026-09-29T14:15:00Z","v":2680,"vw":17.742205},{"c":17.71,"h":17.73,"l":17.68,"n":61,"o":17.73,"t":"2026-09-29T14:30:00Z","v":2846,"vw":17.707077},{"c":17.67,"h":17.69,"l":17.66,"n":71,"o":17.69,"t":"2026-09-29T14:45:00Z","v":3651,"vw":17.665408},{"c":17.62,"h":17.62,"l":17.59,"n":26,"o":17.6,"t":"2026-09-29T15:00:00Z","v":1534,"vw":17.595455},{"c":17.55,"h":17.595,"l":17.55,"n":58,"o":17.595,"t":"2026-09-29T15:15:00Z","v":7253,"vw":17.564832},{"c":17.58,"h":17.625,"l":17.57,"n":35,"o":17.57,"t":"2026-09-29T15:30:00Z","v":3413,"vw":17.586782},{"c":17.57,"h":17.63,"l":17.57,"n":74,"o":17.61,"t":"2026-09-29T15:45:00Z","v":4188,"vw":17.597608},{"c":17.57,"h":17.58,"l":17.55,"n":62,"o":17.555,"t":"2026-09-29T16:00:00Z","v":11118,"vw":17.566592},{"c":17.61,"h":17.61,"l":17.57,"n":146,"o":17.59,"t":"2026-09-29T16:15:00Z","v":14039,"vw":17.587147},{"c":17.6,"h":17.61,"l":17.59,"n":73,"o":17.59,"t":"2026-09-29T16:30:00Z","v":5270,"vw":17.60145},{"c":17.61,"h":17.61,"l":17.58,"n":83,"o":17.61,"t":"2026-09-29T16:45:00Z","v":13556,"vw":17.60014},{"c":17.62,"h":17.62,"l":17.58,"n":40,"o":17.58,"t":"2026-09-29T17:00:00Z","v":3868,"vw":17.589623},{"c":17.63,"h":17.63,"l":17.6,"n":71,"o":17.6,"t":"2026-09-29T17:15:00Z","v":5457,"vw":17.607346},{"c":17.63,"h":17.63,"l":17.61,"n":126,"o":17.61,"t":"2026-09-29T17:30:00Z","v":9774,"vw":17.619906},{"c":17.64,"h":17.67,"l":17.63,"n":140,"o":17.64,"t":"2026-09-29T17:45:00Z","v":16276,"vw":17.648081},{"c":17.66,"h":17.675,"l":17.62,"n":188,"o":17.64,"t":"2026-09-29T18:00:00Z","v":16494,"vw":17.639199},{"c":17.66,"h":17.665,"l":17.66,"n":27,"o":17.66,"t":"2026-09-29T18:15:00Z","v":2427,"vw":17.660438},{"c":17.775,"h":17.775,"l":17.665,"n":235,"o":17.68,"t":"2026-09-29T18:30:00Z","v":24947,"vw":17.737993},{"c":17.75,"h":17.79,"l":17.72,"n":410,"o":17.775,"t":"2026-09-29T18:45:00Z","v":37010,"vw":17.766153},{"c":17.73,"h":17.76,"l":17.73,"n":284,"o":17.73,"t":"2026-09-29T19:00:00Z","v":21972,"vw":17.741714},{"c":17.77,"h":17.78,"l":17.72,"n":582,"o":17.73,"t":"2026-09-29T19:15:00Z","v":67456,"vw":17.753037},{"c":17.84,"h":17.86,"l":17.765,"n":697,"o":17.77,"t":"2026-09-29T19:30:00Z","v":61387,"vw":17.817322},{"c":17.85,"h":17.88,"l":17.81,"n":1100,"o":17.85,"t":"2026-09-29T19:45:00Z","v":86488,"vw":17.842163},{"c":17.86,"h":17.86,"l":17.86,"n":11,"o":17.86,"t":"2026-09-29T20:00:00Z","v":30125,"vw":17.86},{"c":18.19,"h":18.19,"l":18.02,"n":24,"o":18.08,"t":"2026-09-30T13:00:00Z","v":2514,"vw":18.088153},{"c":18.13,"h":18.24,"l":18.07,"n":25,"o":18.24,"t":"2026-09-30T13:15:00Z","v":855,"vw":18.12284},{"c":18.02,"h":18.19,"l":18.02,"n":209,"o":18.13,"t":"2026-09-30T13:30:00Z","v":20919,"vw":18.137332},{"c":18.005,"h":18.09,"l":17.99,"n":69,"o":18.05,"t":"2026-09-30T13:45:00Z","v":5215,"vw":18.039563},{"c":18.04,"h":18.04,"l":17.95,"n":203,"o":17.99,"t":"2026-09-30T14:00:00Z","v":6501,"vw":17.990363},{"c":18.01,"h":18.09,"l":18.01,"n":94,"o":18.07,"t":"2026-09-30T14:15:00Z","v":5613,"vw":18.057379},{"c":17.945,"h":18.02,"l":17.93,"n":219,"o":17.985,"t":"2026-09-30T14:30:00Z","v":11156,"vw":17.969647},{"c":17.865,"h":17.925,"l":17.84,"n":318,"o":17.91,"t":"2026-09-30T14:45:00Z","v":23121,"vw":17.8834},{"c":17.94,"h":17.945,"l":17.86,"n":372,"o":17.86,"t":"2026-09-30T15:00:00Z","v":16580,"vw":17.901447},{"c":17.84,"h":18,"l":17.835,"n":81,"o":17.95,"t":"2026-09-30T15:15:00Z","v":5020,"vw":17.916341},{"c":17.78,"h":17.86,"l":17.78,"n":263,"o":17.825,"t":"2026-09-30T15:30:00Z","v":10813,"vw":17.821783},{"c":17.78,"h":17.8,"l":17.75,"n":89,"o":17.75,"t":"2026-09-30T15:45:00Z","v":4630,"vw":17.769887},{"c":17.77,"h":17.8,"l":17.77,"n":88,"o":17.77,"t":"2026-09-30T16:00:00Z","v":6295,"vw":17.788645},{"c":17.81,"h":17.81,"l":17.765,"n":83,"o":17.78,"t":"2026-09-30T16:15:00Z","v":5335,"vw":17.792259},{"c":17.85,"h":17.86,"l":17.82,"n":43,"o":17.82,"t":"2026-09-30T16:30:00Z","v":2197,"vw":17.84505},{"c":17.825,"h":17.86,"l":17.81,"n":92,"o":17.86,"t":"2026-09-30T16:45:00Z","v":6057,"vw":17.848709},{"c":17.85,"h":17.85,"l":17.84,"n":44,"o":17.85,"t":"2026-09-30T17:00:00Z","v":1786,"vw":17.848471},{"c":17.84,"h":17.86,"l":17.82,"n":122,"o":17.85,"t":"2026-09-30T17:15:00Z","v":7659,"vw":17.842578},{"c":17.98,"h":17.98,"l":17.845,"n":166,"o":17.845,"t":"2026-09-30T17:30:00Z","v":17879,"vw":17.907917},{"c":18.03,"h":18.03,"l":18,"n":139,"o":18,"t":"2026-09-30T17:45:00Z","v":9317,"vw":18.012693},{"c":18,"h":18.03,"l":17.97,"n":253,"o":18.03,"t":"2026-09-30T18:00:00Z","v":28012,"vw":17.997466},{"c":17.965,"h":18,"l":17.95,"n":181,"o":17.98,"t":"2026-09-30T18:15:00Z","v":20845,"vw":17.973194},{"c":17.94,"h":17.96,"l":17.935,"n":115,"o":17.945,"t":"2026-09-30T18:30:00Z","v":4883,"vw":17.944657},{"c":17.93,"h":17.97,"l":17.895,"n":150,"o":17.95,"t":"2026-09-30T18:45:00Z","v":6377,"vw":17.92168},{"c":17.895,"h":17.97,"l":17.89,"n":286,"o":17.945,"t":"2026-09-30T19:00:00Z","v":20350,"vw":17.916713},{"c":17.87,"h":17.91,"l":17.85,"n":243,"o":17.87,"t":"2026-09-30T19:15:00Z","v":15297,"vw":17.88577},{"c":17.835,"h":17.885,"l":17.835,"n":185,"o":17.87,"t":"2026-09-30T19:30:00Z","v":12105,"vw":17.85418},{"c":17.845,"h":17.87,"l":17.82,"n":1008,"o":17.84,"t":"2026-09-30T19:45:00Z","v":87166,"vw":17.843631},{"c":17.85,"h":17.85,"l":17.85,"n":7,"o":17.85,"t":"2026-09-30T20:00:00Z","v":28201,"vw":17.85},{"c":17.74,"h":17.76,"l":17.74,"n":48,"o":17.76,"t":"2026-10-01T13:00:00Z","v":3711,"vw":17.752474},{"c":17.65,"h":17.72,"l":17.65,"n":11,"o":17.72,"t":"2026-10-01T13:15:00Z","v":396,"vw":17.685},{"c":17.81,"h":17.87,"l":17.64,"n":334,"o":17.64,"t":"2026-10-01T13:30:00Z","v":34470,"vw":17.730226},{"c":17.73,"h":17.87,"l":17.73,"n":612,"o":17.82,"t":"2026-10-01T13:45:00Z","v":34190,"vw":17.793197},{"c":17.75,"h":17.8,"l":17.67,"n":977,"o":17.73,"t":"2026-10-01T14:00:00Z","v":108881,"vw":17.705598},{"c":17.58,"h":17.75,"l":17.58,"n":430,"o":17.74,"t":"2026-10-01T14:15:00Z","v":30661,"vw":17.704393},{"c":17.465,"h":17.59,"l":17.44,"n":277,"o":17.59,"t":"2026-10-01T14:30:00Z","v":13654,"vw":17.494667},{"c":17.36,"h":17.48,"l":17.33,"n":301,"o":17.48,"t":"2026-10-01T14:45:00Z","v":14651,"vw":17.401594},{"c":17.29,"h":17.36,"l":17.27,"n":339,"o":17.325,"t":"2026-10-01T15:00:00Z","v":23691,"vw":17.330461},{"c":17.3593,"h":17.3593,"l":17.27,"n":136,"o":17.27,"t":"2026-10-01T15:15:00Z","v":4784,"vw":17.315687},{"c":17.36,"h":17.4081,"l":17.31,"n":178,"o":17.34,"t":"2026-10-01T15:30:00Z","v":5835,"vw":17.351255},{"c":17.35,"h":17.38,"l":17.33,"n":224,"o":17.34,"t":"2026-10-01T15:45:00Z","v":7068,"vw":17.350245},{"c":17.3701,"h":17.4,"l":17.33,"n":252,"o":17.345,"t":"2026-10-01T16:00:00Z","v":9017,"vw":17.36511},{"c":17.48,"h":17.485,"l":17.3791,"n":169,"o":17.3791,"t":"2026-10-01T16:15:00Z","v":7660,"vw":17.448835},{"c":17.38,"h":17.52,"l":17.38,"n":225,"o":17.51,"t":"2026-10-01T16:30:00Z","v":14887,"vw":17.46488},{"c":17.37,"h":17.41,"l":17.37,"n":97,"o":17.4,"t":"2026-10-01T16:45:00Z","v":6125,"vw":17.391644},{"c":17.4,"h":17.42,"l":17.36,"n":205,"o":17.37,"t":"2026-10-01T17:00:00Z","v":8672,"vw":17.386964},{"c":17.425,"h":17.465,"l":17.41,"n":223,"o":17.43,"t":"2026-10-01T17:15:00Z","v":14368,"vw":17.430934},{"c":17.43,"h":17.4899,"l":17.4,"n":257,"o":17.44,"t":"2026-10-01T17:30:00Z","v":17197,"vw":17.438276},{"c":17.4,"h":17.43,"l":17.385,"n":417,"o":17.42,"t":"2026-10-01T17:45:00Z","v":39258,"vw":17.40222},{"c":17.38,"h":17.405,"l":17.38,"n":253,"o":17.4002,"t":"2026-10-01T18:00:00Z","v":20678,"vw":17.398618},{"c":17.36,"h":17.385,"l":17.35,"n":332,"o":17.385,"t":"2026-10-01T18:15:00Z","v":30576,"vw":17.371598},{"c":17.3,"h":17.36,"l":17.29,"n":321,"o":17.3499,"t":"2026-10-01T18:30:00Z","v":14446,"vw":17.337238},{"c":17.33,"h":17.35,"l":17.295,"n":240,"o":17.31,"t":"2026-10-01T18:45:00Z","v":8223,"vw":17.319328},{"c":17.43,"h":17.43,"l":17.34,"n":229,"o":17.34,"t":"2026-10-01T19:00:00Z","v":17049,"vw":17.40178},{"c":17.42,"h":17.4301,"l":17.4,"n":225,"o":17.41,"t":"2026-10-01T19:15:00Z","v":10986,"vw":17.417821},{"c":17.4,"h":17.44,"l":17.4,"n":309,"o":17.425,"t":"2026-10-01T19:30:00Z","v":19762,"vw":17.421869},{"c":17.44,"h":17.45,"l":17.4,"n":954,"o":17.4,"t":"2026-10-01T19:45:00Z","v":73094,"vw":17.426621},{"c":17.46,"h":17.46,"l":17.46,"n":13,"o":17.46,"t":"2026-10-01T20:00:00Z","v":48786,"vw":17.46},{"c":17.58,"h":17.64,"l":17.57,"n":33,"o":17.63,"t":"2026-10-02T13:15:00Z","v":2024,"vw":17.61},{"c":17.455,"h":17.575,"l":17.35,"n":183,"o":17.57,"t":"2026-10-02T13:30:00Z","v":22565,"vw":17.469333},{"c":17.44,"h":17.48,"l":17.41,"n":196,"o":17.46,"t":"2026-10-02T13:45:00Z","v":11705,"vw":17.450171},{"c":17.48,"h":17.51,"l":17.45,"n":224,"o":17.45,"t":"2026-10-02T14:00:00Z","v":18802,"vw":17.484995},{"c":17.52,"h":17.56,"l":17.48,"n":187,"o":17.49,"t":"2026-10-02T14:15:00Z","v":14077,"vw":17.51729},{"c":17.56,"h":17.6,"l":17.5101,"n":212,"o":17.5101,"t":"2026-10-02T14:30:00Z","v":14537,"vw":17.565896},{"c":17.4303,"h":17.56,"l":17.4303,"n":112,"o":17.55,"t":"2026-10-02T14:45:00Z","v":6547,"vw":17.507531},{"c":17.355,"h":17.43,"l":17.345,"n":195,"o":17.43,"t":"2026-10-02T15:00:00Z","v":22158,"vw":17.363496},{"c":17.345,"h":17.39,"l":17.345,"n":110,"o":17.37,"t":"2026-10-02T15:15:00Z","v":7316,"vw":17.369644},{"c":17.39,"h":17.43,"l":17.36,"n":141,"o":17.36,"t":"2026-10-02T15:30:00Z","v":12846,"vw":17.395177},{"c":17.41,"h":17.42,"l":17.395,"n":68,"o":17.395,"t":"2026-10-02T15:45:00Z","v":3242,"vw":17.411855},{"c":17.425,"h":17.46,"l":17.425,"n":90,"o":17.43,"t":"2026-10-02T16:00:00Z","v":8997,"vw":17.444883},{"c":17.465,"h":17.47,"l":17.435,"n":68,"o":17.45,"t":"2026-10-02T16:15:00Z","v":5062,"vw":17.454525},{"c":17.56,"h":17.56,"l":17.47,"n":97,"o":17.47,"t":"2026-10-02T16:30:00Z","v":8609,"vw":17.499136},{"c":17.535,"h":17.565,"l":17.51,"n":137,"o":17.56,"t":"2026-10-02T16:45:00Z","v":10645,"vw":17.519893},{"c":17.625,"h":17.65,"l":17.55,"n":101,"o":17.55,"t":"2026-10-02T17:00:00Z","v":3551,"vw":17.59355},{"c":17.65,"h":17.6799,"l":17.63,"n":146,"o":17.66,"t":"2026-10-02T17:15:00Z","v":11772,"vw":17.658892},{"c":17.72,"h":17.74,"l":17.645,"n":85,"o":17.65,"t":"2026-10-02T17:30:00Z","v":4757,"vw":17.673236},{"c":17.73,"h":17.73,"l":17.7,"n":231,"o":17.73,"t":"2026-10-02T17:45:00Z","v":21813,"vw":17.721206},{"c":17.735,"h":17.76,"l":17.7,"n":109,"o":17.74,"t":"2026-10-02T18:00:00Z","v":7327,"vw":17.726077},{"c":17.7499,"h":17.75,"l":17.73,"n":63,"o":17.74,"t":"2026-10-02T18:15:00Z","v":3217,"vw":17.740533},{"c":17.75,"h":17.78,"l":17.71,"n":212,"o":17.72,"t":"2026-10-02T18:30:00Z","v":18687,"vw":17.745601},{"c":17.79,"h":17.79,"l":17.74,"n":158,"o":17.77,"t":"2026-10-02T18:45:00Z","v":16767,"vw":17.767706},{"c":17.89,"h":17.89,"l":17.77,"n":162,"o":17.78,"t":"2026-10-02T19:00:00Z","v":9235,"vw":17.802194},{"c":17.89,"h":17.91,"l":17.87,"n":157,"o":17.87,"t":"2026-10-02T19:15:00Z","v":9593,"vw":17.894124},{"c":17.825,"h":17.885,"l":17.81,"n":405,"o":17.88,"t":"2026-10-02T19:30:00Z","v":21525,"vw":17.833098},{"c":17.84,"h":17.86,"l":17.81,"n":1130,"o":17.825,"t":"2026-10-02T19:45:00Z","v":75205,"vw":17.826234},{"c":17.83,"h":17.83,"l":17.83,"n":14,"o":17.83,"t":"2026-10-02T20:00:00Z","v":42622,"vw":17.83},{"c":17.95,"h":18.2,"l":17.95,"n":18,"o":18.2,"t":"2026-10-05T08:15:00Z","v":1142,"vw":18.036364},{"c":19.05,"h":19.06,"l":19.01,"n":26,"o":19.01,"t":"2026-10-05T08:30:00Z","v":1420,"vw":19.051526},{"c":19.48,"h":19.48,"l":19.4,"n":14,"o":19.4,"t":"2026-10-05T11:00:00Z","v":2718,"vw":19.453439},{"c":19.5,"h":19.61,"l":19.5,"n":31,"o":19.61,"t":"2026-10-05T13:00:00Z","v":2014,"vw":19.537968},{"c":19.79,"h":19.81,"l":19.78,"n":30,"o":19.81,"t":"2026-10-05T13:15:00Z","v":1765,"vw":19.794445},{"c":20.095,"h":20.18,"l":19.73,"n":2208,"o":19.8,"t":"2026-10-05T13:30:00Z","v":207415,"vw":20.073289},{"c":19.9,"h":20.12,"l":19.755,"n":1562,"o":20.11,"t":"2026-10-05T13:45:00Z","v":132707,"vw":19.919514},{"c":19.93,"h":20.03,"l":19.77,"n":1289,"o":19.91,"t":"2026-10-05T14:00:00Z","v":103512,"vw":19.913926},{"c":19.64,"h":19.93,"l":19.63,"n":835,"o":19.92,"t":"2026-10-05T14:15:00Z","v":89034,"vw":19.730381},{"c":19.55,"h":19.68,"l":19.495,"n":698,"o":19.64,"t":"2026-10-05T14:30:00Z","v":48116,"vw":19.584468},{"c":19.62,"h":19.74,"l":19.511,"n":542,"o":19.511,"t":"2026-10-05T14:45:00Z","v":40896,"vw":19.63381},{"c":19.555,"h":19.64,"l":19.5,"n":571,"o":19.63,"t":"2026-10-05T15:00:00Z","v":49899,"vw":19.591309},{"c":19.5138,"h":19.555,"l":19.41,"n":337,"o":19.555,"t":"2026-10-05T15:15:00Z","v":35597,"vw":19.469016},{"c":19.55,"h":19.55,"l":19.47,"n":375,"o":19.52,"t":"2026-10-05T15:30:00Z","v":24995,"vw":19.504009},{"c":19.69,"h":19.69,"l":19.505,"n":425,"o":19.54,"t":"2026-10-05T15:45:00Z","v":32460,"vw":19.575483},{"c":19.69,"h":19.72,"l":19.605,"n":335,"o":19.69,"t":"2026-10-05T16:00:00Z","v":21371,"vw":19.673458},{"c":19.52,"h":19.71,"l":19.515,"n":238,"o":19.68,"t":"2026-10-05T16:15:00Z","v":13661,"vw":19.628237},{"c":19.425,"h":19.58,"l":19.425,"n":179,"o":19.54,"t":"2026-10-05T16:30:00Z","v":10021,"vw":19.531379},{"c":19.43,"h":19.49,"l":19.41,"n":186,"o":19.43,"t":"2026-10-05T16:45:00Z","v":8361,"vw":19.446565},{"c":19.37,"h":19.46,"l":19.35,"n":392,"o":19.43,"t":"2026-10-05T17:00:00Z","v":37488,"vw":19.404892},{"c":19.4,"h":19.455,"l":19.34,"n":358,"o":19.39,"t":"2026-10-05T17:15:00Z","v":23318,"vw":19.401392},{"c":19.4,"h":19.46,"l":19.39,"n":317,"o":19.39,"t":"2026-10-05T17:30:00Z","v":19439,"vw":19.429412},{"c":19.44,"h":19.45,"l":19.38,"n":295,"o":19.4,"t":"2026-10-05T17:45:00Z","v":16730,"vw":19.402808},{"c":19.465,"h":19.52,"l":19.44,"n":150,"o":19.44,"t":"2026-10-05T18:00:00Z","v":8592,"vw":19.471258},{"c":19.5,"h":19.515,"l":19.47,"n":137,"o":19.47,"t":"2026-10-05T18:15:00Z","v":10661,"vw":19.491159},{"c":19.48,"h":19.49,"l":19.39,"n":512,"o":19.49,"t":"2026-10-05T18:30:00Z","v":53999,"vw":19.421171},{"c":19.53,"h":19.54,"l":19.43,"n":286,"o":19.47,"t":"2026-10-05T18:45:00Z","v":29180,"vw":19.46978},{"c":19.525,"h":19.55,"l":19.4903,"n":216,"o":19.51,"t":"2026-10-05T19:00:00Z","v":15628,"vw":19.524298},{"c":19.4,"h":19.5599,"l":19.4,"n":575,"o":19.52,"t":"2026-10-05T19:15:00Z","v":53038,"vw":19.480374},{"c":19.41,"h":19.42,"l":19.355,"n":654,"o":19.4,"t":"2026-10-05T19:30:00Z","v":54994,"vw":19.392198},{"c":19.33,"h":19.405,"l":19.3,"n":1484,"o":19.4,"t":"2026-10-05T19:45:00Z","v":123022,"vw":19.351295},{"c":19.3,"h":19.3,"l":19.3,"n":12,"o":19.3,"t":"2026-10-05T20:00:00Z","v":88692,"vw":19.3},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-06T12:30:00Z","v":1405,"vw":19},{"c":19.67,"h":19.72,"l":19.29,"n":352,"o":19.29,"t":"2026-10-06T13:00:00Z","v":9352,"vw":19.543238},{"c":19.74,"h":19.79,"l":19.67,"n":155,"o":19.71,"t":"2026-10-06T13:15:00Z","v":7785,"vw":19.734025},{"c":19.54,"h":19.78,"l":19.54,"n":676,"o":19.78,"t":"2026-10-06T13:30:00Z","v":55334,"vw":19.673078},{"c":19.4,"h":19.53,"l":19.32,"n":414,"o":19.53,"t":"2026-10-06T13:45:00Z","v":25635,"vw":19.388375},{"c":19.43,"h":19.48,"l":19.39,"n":413,"o":19.4,"t":"2026-10-06T14:00:00Z","v":33529,"vw":19.427833},{"c":19.325,"h":19.43,"l":19.285,"n":448,"o":19.43,"t":"2026-10-06T14:15:00Z","v":25622,"vw":19.351292},{"c":19.28,"h":19.42,"l":19.28,"n":357,"o":19.32,"t":"2026-10-06T14:30:00Z","v":18330,"vw":19.367541},{"c":19.25,"h":19.29,"l":19.185,"n":287,"o":19.29,"t":"2026-10-06T14:45:00Z","v":14319,"vw":19.236007},{"c":19.34,"h":19.35,"l":19.25,"n":273,"o":19.25,"t":"2026-10-06T15:00:00Z","v":17855,"vw":19.312553},{"c":19.285,"h":19.3479,"l":19.28,"n":269,"o":19.3479,"t":"2026-10-06T15:15:00Z","v":14285,"vw":19.313611},{"c":19.21,"h":19.28,"l":19.2,"n":213,"o":19.28,"t":"2026-10-06T15:30:00Z","v":11693,"vw":19.252556},{"c":19.22,"h":19.26,"l":19.2,"n":156,"o":19.215,"t":"2026-10-06T15:45:00Z","v":7404,"vw":19.227155},{"c":19.22,"h":19.235,"l":19.17,"n":107,"o":19.235,"t":"2026-10-06T16:00:00Z","v":4499,"vw":19.207419},{"c":19.23,"h":19.23,"l":19.18,"n":145,"o":19.22,"t":"2026-10-06T16:15:00Z","v":5758,"vw":19.20807},{"c":19.125,"h":19.22,"l":19.12,"n":170,"o":19.22,"t":"2026-10-06T16:30:00Z","v":13761,"vw":19.154181},{"c":19.145,"h":19.15,"l":19.09,"n":195,"o":19.13,"t":"2026-10-06T16:45:00Z","v":11344,"vw":19.121111},{"c":19.11,"h":19.14,"l":19.09,"n":191,"o":19.12,"t":"2026-10-06T17:00:00Z","v":12115,"vw":19.118994},{"c":19.17,"h":19.175,"l":19.105,"n":203,"o":19.105,"t":"2026-10-06T17:15:00Z","v":11637,"vw":19.153279},{"c":19.175,"h":19.2,"l":19.14,"n":274,"o":19.16,"t":"2026-10-06T17:30:00Z","v":18130,"vw":19.174777},{"c":19.21,"h":19.22,"l":19.17,"n":232,"o":19.19,"t":"2026-10-06T17:45:00Z","v":9439,"vw":19.196968},{"c":19.19,"h":19.23,"l":19.18,"n":202,"o":19.22,"t":"2026-10-06T18:00:00Z","v":12349,"vw":19.207557},{"c":19.14,"h":19.21,"l":19.115,"n":528,"o":19.185,"t":"2026-10-06T18:15:00Z","v":35378,"vw":19.156493},{"c":19.14,"h":19.18,"l":19.12,"n":341,"o":19.14,"t":"2026-10-06T18:30:00Z","v":30428,"vw":19.142401},{"c":19.06,"h":19.14,"l":19.045,"n":501,"o":19.131,"t":"2026-10-06T18:45:00Z","v":58711,"vw":19.087931},{"c":19.025,"h":19.06,"l":19.02,"n":378,"o":19.06,"t":"2026-10-06T19:00:00Z","v":47447,"vw":19.037454},{"c":18.97,"h":19.025,"l":18.955,"n":492,"o":19.02,"t":"2026-10-06T19:15:00Z","v":71995,"vw":18.993922},{"c":18.93,"h":18.99,"l":18.895,"n":841,"o":18.96,"t":"2026-10-06T19:30:00Z","v":100155,"vw":18.945542},{"c":18.96,"h":19.005,"l":18.8962,"n":1546,"o":18.93,"t":"2026-10-06T19:45:00Z","v":206973,"vw":18.959302},{"c":18.98,"h":18.98,"l":18.98,"n":24,"o":18.98,"t":"2026-10-06T20:00:00Z","v":87682,"vw":18.98},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-06T20:30:00Z","v":500,"vw":18.98},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-07T08:00:00Z","v":448,"vw":19.53},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-07T10:30:00Z","v":103,"vw":18.9},{"c":19.04,"h":19.08,"l":18.9,"n":195,"o":19.05,"t":"2026-10-07T13:00:00Z","v":15415,"vw":19.016633},{"c":19.26,"h":19.43,"l":19.05,"n":264,"o":19.08,"t":"2026-10-07T13:15:00Z","v":21379,"vw":19.174207},{"c":19.2,"h":19.39,"l":19.165,"n":972,"o":19.23,"t":"2026-10-07T13:30:00Z","v":80750,"vw":19.298335},{"c":19.155,"h":19.22,"l":19.15,"n":126,"o":19.2,"t":"2026-10-07T13:45:00Z","v":7514,"vw":19.194405},{"c":19.155,"h":19.19,"l":19.125,"n":222,"o":19.18,"t":"2026-10-07T14:00:00Z","v":13932,"vw":19.163461},{"c":19.22,"h":19.23,"l":19.16,"n":377,"o":19.16,"t":"2026-10-07T14:15:00Z","v":34590,"vw":19.204407},{"c":19.08,"h":19.22,"l":19.0402,"n":881,"o":19.215,"t":"2026-10-07T14:30:00Z","v":71017,"vw":19.178147},{"c":19.09,"h":19.12,"l":19.06,"n":138,"o":19.07,"t":"2026-10-07T14:45:00Z","v":10619,"vw":19.088149},{"c":19.16,"h":19.16,"l":19.08,"n":100,"o":19.09,"t":"2026-10-07T15:00:00Z","v":7413,"vw":19.114028},{"c":19.06,"h":19.14,"l":19.015,"n":148,"o":19.14,"t":"2026-10-07T15:15:00Z","v":11065,"vw":19.080976},{"c":19.105,"h":19.13,"l":19.04,"n":78,"o":19.06,"t":"2026-10-07T15:30:00Z","v":4411,"vw":19.088469},{"c":19.06,"h":19.12,"l":19.04,"n":90,"o":19.12,"t":"2026-10-07T15:45:00Z","v":6555,"vw":19.081936},{"c":19.05,"h":19.07,"l":19.015,"n":110,"o":19.065,"t":"2026-10-07T16:00:00Z","v":7741,"vw":19.041864},{"c":19.04,"h":19.08,"l":19.03,"n":259,"o":19.05,"t":"2026-10-07T16:15:00Z","v":20679,"vw":19.061629},{"c":18.97,"h":19.03,"l":18.955,"n":138,"o":19.03,"t":"2026-10-07T16:30:00Z","v":7668,"vw":18.996782},{"c":19.05,"h":19.05,"l":18.97,"n":212,"o":18.98,"t":"2026-10-07T16:45:00Z","v":15412,"vw":19.015647},{"c":19.07,"h":19.1,"l":19.03,"n":184,"o":19.04,"t":"2026-10-07T17:00:00Z","v":16268,"vw":19.056235},{"c":19.09,"h":19.1,"l":19.06,"n":142,"o":19.07,"t":"2026-10-07T17:15:00Z","v":7484,"vw":19.079818},{"c":19.1,"h":19.11,"l":19.085,"n":174,"o":19.09,"t":"2026-10-07T17:30:00Z","v":16213,"vw":19.091973},{"c":19.085,"h":19.11,"l":19.08,"n":122,"o":19.08,"t":"2026-10-07T17:45:00Z","v":13873,"vw":19.096154},{"c":19.18,"h":19.2,"l":19.09,"n":292,"o":19.09,"t":"2026-10-07T18:00:00Z","v":22491,"vw":19.152684},{"c":19.15,"h":19.188,"l":19.145,"n":143,"o":19.17,"t":"2026-10-07T18:15:00Z","v":14908,"vw":19.170913},{"c":19.17,"h":19.18,"l":19.14,"n":178,"o":19.15,"t":"2026-10-07T18:30:00Z","v":11810,"vw":19.156423},{"c":19.14,"h":19.175,"l":19.14,"n":269,"o":19.17,"t":"2026-10-07T18:45:00Z","v":17864,"vw":19.163673},{"c":19.13,"h":19.145,"l":19.12,"n":185,"o":19.13,"t":"2026-10-07T19:00:00Z","v":15987,"vw":19.133886},{"c":19.1,"h":19.13,"l":19.07,"n":559,"o":19.13,"t":"2026-10-07T19:15:00Z","v":60154,"vw":19.099926},{"c":19.04,"h":19.085,"l":19.02,"n":612,"o":19.08,"t":"2026-10-07T19:30:00Z","v":55283,"vw":19.05933},{"c":19.01,"h":19.08,"l":18.99,"n":1324,"o":19.04,"t":"2026-10-07T19:45:00Z","v":138983,"vw":19.028389},{"c":19.02,"h":19.02,"l":19.02,"n":6,"o":19.02,"t":"2026-10-07T20:00:00Z","v":76635,"vw":19.02},{"c":18.87,"h":18.87,"l":18.87,"n":9,"o":18.87,"t":"2026-10-08T13:00:00Z","v":1445,"vw":18.87},{"c":18.75,"h":18.8,"l":18.7,"n":44,"o":18.8,"t":"2026-10-08T13:15:00Z","v":3404,"vw":18.73062},{"c":18.81,"h":18.82,"l":18.71,"n":226,"o":18.76,"t":"2026-10-08T13:30:00Z","v":17710,"vw":18.777528},{"c":18.76,"h":18.88,"l":18.7,"n":247,"o":18.81,"t":"2026-10-08T13:45:00Z","v":13279,"vw":18.795065},{"c":18.8,"h":18.8,"l":18.74,"n":297,"o":18.79,"t":"2026-10-08T14:00:00Z","v":27423,"vw":18.773488},{"c":18.75,"h":18.83,"l":18.73,"n":606,"o":18.795,"t":"2026-10-08T14:15:00Z","v":54960,"vw":18.779935},{"c":18.86,"h":18.88,"l":18.76,"n":297,"o":18.76,"t":"2026-10-08T14:30:00Z","v":33218,"vw":18.820106},{"c":18.78,"h":18.86,"l":18.76,"n":231,"o":18.84,"t":"2026-10-08T14:45:00Z","v":16042,"vw":18.823069},{"c":18.66,"h":18.77,"l":18.66,"n":285,"o":18.75,"t":"2026-10-08T15:00:00Z","v":20808,"vw":18.72862},{"c":18.688,"h":18.69,"l":18.63,"n":204,"o":18.64,"t":"2026-10-08T15:15:00Z","v":12125,"vw":18.658023},{"c":18.63,"h":18.69,"l":18.61,"n":246,"o":18.67,"t":"2026-10-08T15:30:00Z","v":18099,"vw":18.647533},{"c":18.555,"h":18.6071,"l":18.52,"n":344,"o":18.6,"t":"2026-10-08T15:45:00Z","v":17062,"vw":18.563479},{"c":18.6,"h":18.6,"l":18.55,"n":163,"o":18.56,"t":"2026-10-08T16:00:00Z","v":8191,"vw":18.573204},{"c":18.595,"h":18.7,"l":18.595,"n":730,"o":18.61,"t":"2026-10-08T16:15:00Z","v":50816,"vw":18.631734},{"c":18.63,"h":18.635,"l":18.585,"n":256,"o":18.585,"t":"2026-10-08T16:30:00Z","v":13475,"vw":18.61764},{"c":18.635,"h":18.68,"l":18.62,"n":424,"o":18.62,"t":"2026-10-08T16:45:00Z","v":32436,"vw":18.652413},{"c":18.76,"h":18.79,"l":18.64,"n":851,"o":18.64,"t":"2026-10-08T17:00:00Z","v":70349,"vw":18.702984},{"c":18.75,"h":18.77,"l":18.695,"n":574,"o":18.76,"t":"2026-10-08T17:15:00Z","v":42503,"vw":18.754884},{"c":18.73,"h":18.79,"l":18.72,"n":539,"o":18.74,"t":"2026-10-08T17:30:00Z","v":32971,"vw":18.760908},{"c":18.76,"h":18.77,"l":18.72,"n":430,"o":18.73,"t":"2026-10-08T17:45:00Z","v":39129,"vw":18.750244},{"c":18.73,"h":18.75,"l":18.67,"n":279,"o":18.75,"t":"2026-10-08T18:00:00Z","v":11741,"vw":18.708549},{"c":18.73,"h":18.78,"l":18.73,"n":294,"o":18.74,"t":"2026-10-08T18:15:00Z","v":28370,"vw":18.752114},{"c":18.71,"h":18.72,"l":18.679,"n":152,"o":18.72,"t":"2026-10-08T18:30:00Z","v":9711,"vw":18.701592},{"c":18.705,"h":18.73,"l":18.68,"n":327,"o":18.715,"t":"2026-10-08T18:45:00Z","v":22556,"vw":18.70527},{"c":18.68,"h":18.725,"l":18.68,"n":319,"o":18.7,"t":"2026-10-08T19:00:00Z","v":19723,"vw":18.71209},{"c":18.6699,"h":18.685,"l":18.63,"n":383,"o":18.67,"t":"2026-10-08T19:15:00Z","v":27681,"vw":18.667016},{"c":18.66,"h":18.69,"l":18.66,"n":574,"o":18.665,"t":"2026-10-08T19:30:00Z","v":45546,"vw":18.673315},{"c":18.7,"h":18.72,"l":18.65,"n":1523,"o":18.655,"t":"2026-10-08T19:45:00Z","v":150571,"vw":18.685603},{"c":18.7,"h":18.7,"l":18.7,"n":16,"o":18.7,"t":"2026-10-08T20:00:00Z","v":27568,"vw":18.7},{"c":18.6481,"h":18.6481,"l":18.6481,"n":1,"o":18.6481,"t":"2026-10-08T23:45:00Z","v":200,"vw":18.6481},{"c":18.91,"h":18.99,"l":18.91,"n":20,"o":18.98,"t":"2026-10-09T13:00:00Z","v":2468,"vw":18.96522},{"c":18.64,"h":18.82,"l":18.61,"n":34,"o":18.79,"t":"2026-10-09T13:15:00Z","v":3333,"vw":18.752043},{"c":18.57,"h":18.735,"l":18.54,"n":891,"o":18.64,"t":"2026-10-09T13:30:00Z","v":58744,"vw":18.624656},{"c":18.59,"h":18.62,"l":18.55,"n":1284,"o":18.57,"t":"2026-10-09T13:45:00Z","v":66951,"vw":18.579463},{"c":18.49,"h":18.58,"l":18.445,"n":887,"o":18.58,"t":"2026-10-09T14:00:00Z","v":36424,"vw":18.505429},{"c":18.55,"h":18.57,"l":18.5,"n":456,"o":18.5,"t":"2026-10-09T14:15:00Z","v":18796,"vw":18.525889},{"c":18.57,"h":18.6,"l":18.54,"n":737,"o":18.56,"t":"2026-10-09T14:30:00Z","v":37246,"vw":18.573289},{"c":18.52,"h":18.57,"l":18.51,"n":442,"o":18.57,"t":"2026-10-09T14:45:00Z","v":26072,"vw":18.537895},{"c":18.53,"h":18.54,"l":18.435,"n":1096,"o":18.515,"t":"2026-10-09T15:00:00Z","v":53160,"vw":18.495924},{"c":18.43,"h":18.49,"l":18.41,"n":273,"o":18.49,"t":"2026-10-09T15:15:00Z","v":14801,"vw":18.440517},{"c":18.345,"h":18.455,"l":18.34,"n":366,"o":18.44,"t":"2026-10-09T15:30:00Z","v":26884,"vw":18.407521},{"c":18.29,"h":18.39,"l":18.29,"n":674,"o":18.34,"t":"2026-10-09T15:45:00Z","v":42132,"vw":18.329746},{"c":18.305,"h":18.32,"l":18.28,"n":469,"o":18.29,"t":"2026-10-09T16:00:00Z","v":28941,"vw":18.303349},{"c":18.26,"h":18.31,"l":18.24,"n":435,"o":18.305,"t":"2026-10-09T16:15:00Z","v":24778,"vw":18.280476},{"c":18.23,"h":18.25,"l":18.21,"n":465,"o":18.25,"t":"2026-10-09T16:30:00Z","v":24537,"vw":18.22662},{"c":18.19,"h":18.24,"l":18.19,"n":317,"o":18.24,"t":"2026-10-09T16:45:00Z","v":24372,"vw":18.209882},{"c":18.205,"h":18.23,"l":18.19,"n":648,"o":18.2,"t":"2026-10-09T17:00:00Z","v":42905,"vw":18.207009},{"c":18.205,"h":18.23,"l":18.19,"n":566,"o":18.205,"t":"2026-10-09T17:15:00Z","v":43729,"vw":18.209057},{"c":18.19,"h":18.215,"l":18.17,"n":533,"o":18.205,"t":"2026-10-09T17:30:00Z","v":30226,"vw":18.200263},{"c":18.21,"h":18.25,"l":18.2,"n":432,"o":18.2,"t":"2026-10-09T17:45:00Z","v":29539,"vw":18.225654},{"c":18.18,"h":18.22,"l":18.17,"n":332,"o":18.2,"t":"2026-10-09T18:00:00Z","v":26142,"vw":18.200506},{"c":18.145,"h":18.2,"l":18.145,"n":415,"o":18.18,"t":"2026-10-09T18:15:00Z","v":19190,"vw":18.177403},{"c":18.05,"h":18.15,"l":18.05,"n":369,"o":18.145,"t":"2026-10-09T18:30:00Z","v":27630,"vw":18.121629},{"c":18.095,"h":18.095,"l":18.05,"n":683,"o":18.06,"t":"2026-10-09T18:45:00Z","v":30112,"vw":18.070856},{"c":18.035,"h":18.08,"l":18.035,"n":437,"o":18.08,"t":"2026-10-09T19:00:00Z","v":30860,"vw":18.061143},{"c":17.99,"h":18.03,"l":17.9713,"n":468,"o":18.03,"t":"2026-10-09T19:15:00Z","v":31728,"vw":18.006088},{"c":18.02,"h":18.025,"l":17.99,"n":627,"o":17.995,"t":"2026-10-09T19:30:00Z","v":25094,"vw":18.006223},{"c":17.99,"h":18.015,"l":17.935,"n":1813,"o":18.015,"t":"2026-10-09T19:45:00Z","v":171420,"vw":17.968943},{"c":17.98,"h":17.98,"l":17.98,"n":8,"o":17.98,"t":"2026-10-09T20:00:00Z","v":76232,"vw":17.98},{"c":17.9,"h":18.16,"l":17.83,"n":104,"o":17.9,"t":"2026-10-12T13:30:00Z","v":10795,"vw":17.896467},{"c":17.925,"h":17.93,"l":17.8733,"n":93,"o":17.89,"t":"2026-10-12T13:45:00Z","v":7630,"vw":17.900446},{"c":17.92,"h":17.94,"l":17.87,"n":115,"o":17.9,"t":"2026-10-12T14:00:00Z","v":6537,"vw":17.911433},{"c":17.98,"h":18,"l":17.92,"n":141,"o":17.925,"t":"2026-10-12T14:15:00Z","v":7281,"vw":17.962698},{"c":17.945,"h":17.99,"l":17.92,"n":96,"o":17.985,"t":"2026-10-12T14:30:00Z","v":4542,"vw":17.964544},{"c":17.88,"h":17.925,"l":17.88,"n":81,"o":17.92,"t":"2026-10-12T14:45:00Z","v":3751,"vw":17.90058},{"c":17.87,"h":17.89,"l":17.86,"n":164,"o":17.8855,"t":"2026-10-12T15:00:00Z","v":9347,"vw":17.879778},{"c":17.88,"h":17.88,"l":17.86,"n":110,"o":17.87,"t":"2026-10-12T15:15:00Z","v":5628,"vw":17.871406},{"c":17.92,"h":17.96,"l":17.855,"n":223,"o":17.89,"t":"2026-10-12T15:30:00Z","v":16065,"vw":17.899741},{"c":17.92,"h":17.92,"l":17.9,"n":48,"o":17.92,"t":"2026-10-12T15:45:00Z","v":3099,"vw":17.916136},{"c":17.915,"h":17.915,"l":17.88,"n":61,"o":17.9096,"t":"2026-10-12T16:00:00Z","v":3287,"vw":17.904984},{"c":17.915,"h":17.92,"l":17.91,"n":114,"o":17.915,"t":"2026-10-12T16:15:00Z","v":6045,"vw":17.915264},{"c":17.895,"h":17.91,"l":17.89,"n":66,"o":17.91,"t":"2026-10-12T16:30:00Z","v":5230,"vw":17.900028},{"c":17.91,"h":17.92,"l":17.88,"n":164,"o":17.895,"t":"2026-10-12T16:45:00Z","v":15328,"vw":17.901708},{"c":17.9,"h":17.91,"l":17.885,"n":130,"o":17.91,"t":"2026-10-12T17:00:00Z","v":9438,"vw":17.895502},{"c":17.87,"h":17.895,"l":17.87,"n":179,"o":17.895,"t":"2026-10-12T17:15:00Z","v":11861,"vw":17.877811},{"c":17.86,"h":17.8787,"l":17.855,"n":105,"o":17.87,"t":"2026-10-12T17:30:00Z","v":8137,"vw":17.863775},{"c":17.88,"h":17.89,"l":17.858,"n":94,"o":17.86,"t":"2026-10-12T17:45:00Z","v":6379,"vw":17.874844},{"c":17.86,"h":17.9,"l":17.83,"n":433,"o":17.88,"t":"2026-10-12T18:00:00Z","v":39248,"vw":17.863783},{"c":17.85,"h":17.86,"l":17.85,"n":92,"o":17.86,"t":"2026-10-12T18:15:00Z","v":8635,"vw":17.856845},{"c":17.83,"h":17.85,"l":17.83,"n":90,"o":17.85,"t":"2026-10-12T18:30:00Z","v":5152,"vw":17.838008},{"c":17.865,"h":17.865,"l":17.8,"n":205,"o":17.83,"t":"2026-10-12T18:45:00Z","v":15007,"vw":17.82552},{"c":17.845,"h":17.865,"l":17.82,"n":135,"o":17.865,"t":"2026-10-12T19:00:00Z","v":10065,"vw":17.839096},{"c":17.825,"h":17.85,"l":17.82,"n":131,"o":17.84,"t":"2026-10-12T19:15:00Z","v":7670,"vw":17.836061},{"c":17.885,"h":17.89,"l":17.825,"n":427,"o":17.825,"t":"2026-10-12T19:30:00Z","v":43117,"vw":17.848933},{"c":17.975,"h":17.975,"l":17.88,"n":1088,"o":17.885,"t":"2026-10-12T19:45:00Z","v":89519,"vw":17.951328},{"c":17.98,"h":17.98,"l":17.98,"n":14,"o":17.98,"t":"2026-10-12T20:00:00Z","v":63928,"vw":17.98},{"c":18.31,"h":18.37,"l":18.02,"n":115,"o":18.11,"t":"2026-10-13T13:00:00Z","v":12290,"vw":18.224181},{"c":18.45,"h":18.48,"l":18.27,"n":373,"o":18.27,"t":"2026-10-13T13:15:00Z","v":11883,"vw":18.425003},{"c":18.515,"h":18.61,"l":18.43,"n":612,"o":18.47,"t":"2026-10-13T13:30:00Z","v":58159,"vw":18.532582},{"c":18.34,"h":18.5,"l":18.265,"n":525,"o":18.5,"t":"2026-10-13T13:45:00Z","v":27969,"vw":18.365018},{"c":18.29,"h":18.36,"l":18.27,"n":493,"o":18.31,"t":"2026-10-13T14:00:00Z","v":21790,"vw":18.319614},{"c":18.25,"h":18.29,"l":18.2175,"n":285,"o":18.29,"t":"2026-10-13T14:15:00Z","v":17658,"vw":18.245218},{"c":18.26,"h":18.26,"l":18.1975,"n":254,"o":18.24,"t":"2026-10-13T14:30:00Z","v":10600,"vw":18.229327},{"c":18.31,"h":18.32,"l":18.25,"n":289,"o":18.25,"t":"2026-10-13T14:45:00Z","v":17968,"vw":18.288159},{"c":18.29,"h":18.32,"l":18.265,"n":278,"o":18.31,"t":"2026-10-13T15:00:00Z","v":14170,"vw":18.292943},{"c":18.305,"h":18.31,"l":18.27,"n":248,"o":18.28,"t":"2026-10-13T15:15:00Z","v":14159,"vw":18.291681},{"c":18.27,"h":18.29,"l":18.23,"n":282,"o":18.29,"t":"2026-10-13T15:30:00Z","v":11922,"vw":18.26449},{"c":18.32,"h":18.33,"l":18.28,"n":199,"o":18.28,"t":"2026-10-13T15:45:00Z","v":6859,"vw":18.294536},{"c":18.29,"h":18.31,"l":18.25,"n":225,"o":18.31,"t":"2026-10-13T16:00:00Z","v":8523,"vw":18.277336},{"c":18.26,"h":18.31,"l":18.245,"n":182,"o":18.3,"t":"2026-10-13T16:15:00Z","v":8362,"vw":18.271616},{"c":18.275,"h":18.2969,"l":18.25,"n":194,"o":18.25,"t":"2026-10-13T16:30:00Z","v":7738,"vw":18.272986},{"c":18.215,"h":18.275,"l":18.215,"n":195,"o":18.275,"t":"2026-10-13T16:45:00Z","v":9135,"vw":18.249539},{"c":18.2,"h":18.22,"l":18.19,"n":231,"o":18.205,"t":"2026-10-13T17:00:00Z","v":8916,"vw":18.204924},{"c":18.19,"h":18.22,"l":18.185,"n":236,"o":18.19,"t":"2026-10-13T17:15:00Z","v":13728,"vw":18.199615},{"c":18.225,"h":18.24,"l":18.19,"n":360,"o":18.2,"t":"2026-10-13T17:30:00Z","v":14584,"vw":18.215902},{"c":18.1977,"h":18.215,"l":18.16,"n":299,"o":18.215,"t":"2026-10-13T17:45:00Z","v":13097,"vw":18.195661},{"c":18.105,"h":18.2,"l":18.105,"n":457,"o":18.19,"t":"2026-10-13T18:00:00Z","v":31608,"vw":18.152597},{"c":18.08,"h":18.105,"l":18.055,"n":344,"o":18.105,"t":"2026-10-13T18:15:00Z","v":23761,"vw":18.074682},{"c":18.085,"h":18.1,"l":18.06,"n":453,"o":18.08,"t":"2026-10-13T18:30:00Z","v":26616,"vw":18.077429},{"c":18.23,"h":18.23,"l":18.08,"n":470,"o":18.08,"t":"2026-10-13T18:45:00Z","v":25620,"vw":18.1523},{"c":18.2,"h":18.24,"l":18.2,"n":371,"o":18.22,"t":"2026-10-13T19:00:00Z","v":30703,"vw":18.211991},{"c":18.185,"h":18.2,"l":18.13,"n":784,"o":18.2,"t":"2026-10-13T19:15:00Z","v":62890,"vw":18.162497},{"c":18.19,"h":18.205,"l":18.155,"n":564,"o":18.185,"t":"2026-10-13T19:30:00Z","v":29816,"vw":18.179769},{"c":18.185,"h":18.21,"l":18.15,"n":1144,"o":18.19,"t":"2026-10-13T19:45:00Z","v":78588,"vw":18.179761},{"c":18.18,"h":18.18,"l":18.18,"n":5,"o":18.18,"t":"2026-10-13T20:00:00Z","v":54307,"vw":18.18},{"c":17.88,"h":17.89,"l":17.88,"n":7,"o":17.89,"t":"2026-10-14T13:15:00Z","v":576,"vw":17.888148},{"c":17.96,"h":17.97,"l":17.87,"n":263,"o":17.96,"t":"2026-10-14T13:30:00Z","v":22231,"vw":17.930183},{"c":17.875,"h":17.97,"l":17.87,"n":464,"o":17.97,"t":"2026-10-14T13:45:00Z","v":23012,"vw":17.919311},{"c":17.835,"h":17.86,"l":17.75,"n":902,"o":17.86,"t":"2026-10-14T14:00:00Z","v":57241,"vw":17.804697},{"c":17.94,"h":17.94,"l":17.81,"n":416,"o":17.84,"t":"2026-10-14T14:15:00Z","v":19008,"vw":17.850812},{"c":18.07,"h":18.075,"l":17.94,"n":274,"o":17.95,"t":"2026-10-14T14:30:00Z","v":10178,"vw":17.994613},{"c":18.08,"h":18.095,"l":18.06,"n":407,"o":18.07,"t":"2026-10-14T14:45:00Z","v":23875,"vw":18.078298},{"c":18.07,"h":18.08,"l":17.995,"n":320,"o":18.08,"t":"2026-10-14T15:00:00Z","v":11499,"vw":18.036635},{"c":18.12,"h":18.13,"l":18.03,"n":256,"o":18.07,"t":"2026-10-14T15:15:00Z","v":13270,"vw":18.072826},{"c":18.14,"h":18.16,"l":18.1,"n":201,"o":18.115,"t":"2026-10-14T15:30:00Z","v":8947,"vw":18.120096},{"c":18.23,"h":18.23,"l":18.15,"n":255,"o":18.15,"t":"2026-10-14T15:45:00Z","v":10432,"vw":18.197514},{"c":18.285,"h":18.31,"l":18.2,"n":371,"o":18.23,"t":"2026-10-14T16:00:00Z","v":17849,"vw":18.259891},{"c":18.315,"h":18.315,"l":18.24,"n":273,"o":18.27,"t":"2026-10-14T16:15:00Z","v":15393,"vw":18.266004},{"c":18.31,"h":18.31,"l":18.26,"n":198,"o":18.31,"t":"2026-10-14T16:30:00Z","v":8150,"vw":18.293573},{"c":18.36,"h":18.38,"l":18.31,"n":167,"o":18.32,"t":"2026-10-14T16:45:00Z","v":7172,"vw":18.339889},{"c":18.39,"h":18.39,"l":18.35,"n":171,"o":18.37,"t":"2026-10-14T17:00:00Z","v":7477,"vw":18.365992},{"c":18.37,"h":18.405,"l":18.36,"n":190,"o":18.39,"t":"2026-10-14T17:15:00Z","v":8159,"vw":18.382194},{"c":18.4,"h":18.42,"l":18.36,"n":402,"o":18.37,"t":"2026-10-14T17:30:00Z","v":28817,"vw":18.381446},{"c":18.29,"h":18.41,"l":18.255,"n":561,"o":18.4,"t":"2026-10-14T17:45:00Z","v":53047,"vw":18.301484},{"c":18.36,"h":18.36,"l":18.285,"n":486,"o":18.29,"t":"2026-10-14T18:00:00Z","v":30434,"vw":18.329522},{"c":18.32,"h":18.36,"l":18.305,"n":236,"o":18.36,"t":"2026-10-14T18:15:00Z","v":13382,"vw":18.33651},{"c":18.29,"h":18.345,"l":18.28,"n":483,"o":18.315,"t":"2026-10-14T18:30:00Z","v":25714,"vw":18.304558},{"c":18.32,"h":18.33,"l":18.28,"n":304,"o":18.3,"t":"2026-10-14T18:45:00Z","v":19668,"vw":18.299244},{"c":18.28,"h":18.34,"l":18.27,"n":376,"o":18.32,"t":"2026-10-14T19:00:00Z","v":20573,"vw":18.296822},{"c":18.29,"h":18.3,"l":18.2501,"n":452,"o":18.27,"t":"2026-10-14T19:15:00Z","v":27581,"vw":18.275901},{"c":18.26,"h":18.29,"l":18.235,"n":538,"o":18.29,"t":"2026-10-14T19:30:00Z","v":28904,"vw":18.261009},{"c":18.3,"h":18.3,"l":18.21,"n":1326,"o":18.27,"t":"2026-10-14T19:45:00Z","v":81480,"vw":18.261473},{"c":18.3,"h":18.3,"l":18.3,"n":5,"o":18.3,"t":"2026-10-14T20:00:00Z","v":45129,"vw":18.3},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-14T20:30:00Z","v":500,"vw":18.4},{"c":18.1,"h":18.11,"l":18.08,"n":25,"o":18.09,"t":"2026-10-15T13:00:00Z","v":2410,"vw":18.091538},{"c":18.16,"h":18.22,"l":18.13,"n":167,"o":18.14,"t":"2026-10-15T13:15:00Z","v":5371,"vw":18.175001},{"c":18.535,"h":18.55,"l":18.16,"n":2915,"o":18.16,"t":"2026-10-15T13:30:00Z","v":313769,"vw":18.343156},{"c":18.56,"h":18.61,"l":18.405,"n":1164,"o":18.54,"t":"2026-10-15T13:45:00Z","v":89371,"vw":18.515978},{"c":18.58,"h":18.665,"l":18.53,"n":1385,"o":18.5325,"t":"2026-10-15T14:00:00Z","v":58238,"vw":18.595885},{"c":18.61,"h":18.65,"l":18.575,"n":817,"o":18.58,"t":"2026-10-15T14:15:00Z","v":39357,"vw":18.60285},{"c":18.71,"h":18.76,"l":18.62,"n":825,"o":18.62,"t":"2026-10-15T14:30:00Z","v":70678,"vw":18.704866},{"c":18.69,"h":18.74,"l":18.675,"n":274,"o":18.69,"t":"2026-10-15T14:45:00Z","v":17785,"vw":18.716154},{"c":18.64,"h":18.7,"l":18.64,"n":274,"o":18.68,"t":"2026-10-15T15:00:00Z","v":17642,"vw":18.673802},{"c":18.69,"h":18.7,"l":18.63,"n":403,"o":18.65,"t":"2026-10-15T15:15:00Z","v":30378,"vw":18.661883},{"c":18.74,"h":18.78,"l":18.7,"n":475,"o":18.7,"t":"2026-10-15T15:30:00Z","v":33211,"vw":18.737136},{"c":18.71,"h":18.75,"l":18.7,"n":238,"o":18.74,"t":"2026-10-15T15:45:00Z","v":12255,"vw":18.727727},{"c":18.73,"h":18.74,"l":18.68,"n":299,"o":18.68,"t":"2026-10-15T16:00:00Z","v":19313,"vw":18.717971},{"c":18.75,"h":18.76,"l":18.72,"n":141,"o":18.73,"t":"2026-10-15T16:15:00Z","v":8259,"vw":18.742088},{"c":18.68,"h":18.78,"l":18.68,"n":255,"o":18.74,"t":"2026-10-15T16:30:00Z","v":16003,"vw":18.734819},{"c":18.65,"h":18.7,"l":18.65,"n":277,"o":18.685,"t":"2026-10-15T16:45:00Z","v":17541,"vw":18.676738},{"c":18.6,"h":18.6399,"l":18.6,"n":169,"o":18.63,"t":"2026-10-15T17:00:00Z","v":12576,"vw":18.620145},{"c":18.545,"h":18.61,"l":18.54,"n":243,"o":18.59,"t":"2026-10-15T17:15:00Z","v":14991,"vw":18.583313},{"c":18.56,"h":18.61,"l":18.545,"n":199,"o":18.545,"t":"2026-10-15T17:30:00Z","v":11194,"vw":18.580787},{"c":18.53,"h":18.57,"l":18.495,"n":313,"o":18.57,"t":"2026-10-15T17:45:00Z","v":20820,"vw":18.533666},{"c":18.58,"h":18.59,"l":18.54,"n":335,"o":18.54,"t":"2026-10-15T18:00:00Z","v":20518,"vw":18.566002},{"c":18.575,"h":18.59,"l":18.57,"n":182,"o":18.57,"t":"2026-10-15T18:15:00Z","v":10596,"vw":18.580802},{"c":18.57,"h":18.59,"l":18.55,"n":404,"o":18.5799,"t":"2026-10-15T18:30:00Z","v":25185,"vw":18.574143},{"c":18.57,"h":18.59,"l":18.55,"n":368,"o":18.55,"t":"2026-10-15T18:45:00Z","v":28452,"vw":18.566151},{"c":18.43,"h":18.585,"l":18.4,"n":612,"o":18.57,"t":"2026-10-15T19:00:00Z","v":51082,"vw":18.513075},{"c":18.37,"h":18.49,"l":18.37,"n":494,"o":18.45,"t":"2026-10-15T19:15:00Z","v":28712,"vw":18.433548},{"c":18.38,"h":18.41,"l":18.35,"n":497,"o":18.36,"t":"2026-10-15T19:30:00Z","v":34177,"vw":18.379274},{"c":18.39,"h":18.42,"l":18.36,"n":1021,"o":18.39,"t":"2026-10-15T19:45:00Z","v":71534,"vw":18.394379},{"c":18.4,"h":18.4,"l":18.4,"n":7,"o":18.4,"t":"2026-10-15T20:00:00Z","v":50389,"vw":18.4},{"c":18.41,"h":18.47,"l":18.4,"n":10,"o":18.47,"t":"2026-10-16T13:00:00Z","v":1700,"vw":18.423202},{"c":18.49,"h":18.51,"l":18.41,"n":17,"o":18.41,"t":"2026-10-16T13:15:00Z","v":2833,"vw":18.491973},{"c":18.51,"h":18.55,"l":18.44,"n":282,"o":18.51,"t":"2026-10-16T13:30:00Z","v":23675,"vw":18.520746},{"c":18.49,"h":18.51,"l":18.435,"n":146,"o":18.49,"t":"2026-10-16T13:45:00Z","v":7634,"vw":18.465754},{"c":18.48,"h":18.56,"l":18.465,"n":244,"o":18.51,"t":"2026-10-16T14:00:00Z","v":12897,"vw":18.506625},{"c":18.34,"h":18.465,"l":18.3,"n":449,"o":18.465,"t":"2026-10-16T14:15:00Z","v":21724,"vw":18.372313},{"c":18.19,"h":18.365,"l":18.19,"n":330,"o":18.35,"t":"2026-10-16T14:30:00Z","v":27033,"vw":18.279462},{"c":18.325,"h":18.325,"l":18.19,"n":176,"o":18.19,"t":"2026-10-16T14:45:00Z","v":4728,"vw":18.235123},{"c":18.35,"h":18.38,"l":18.315,"n":588,"o":18.32,"t":"2026-10-16T15:00:00Z","v":36970,"vw":18.345995},{"c":18.345,"h":18.36,"l":18.3,"n":293,"o":18.34,"t":"2026-10-16T15:15:00Z","v":10408,"vw":18.335629},{"c":18.34,"h":18.36,"l":18.33,"n":120,"o":18.345,"t":"2026-10-16T15:30:00Z","v":2477,"vw":18.341823},{"c":18.36,"h":18.38,"l":18.32,"n":175,"o":18.35,"t":"2026-10-16T15:45:00Z","v":8602,"vw":18.342421},{"c":18.39,"h":18.39,"l":18.33,"n":145,"o":18.36,"t":"2026-10-16T16:00:00Z","v":7403,"vw":18.346623},{"c":18.36,"h":18.4,"l":18.33,"n":150,"o":18.39,"t":"2026-10-16T16:15:00Z","v":7235,"vw":18.365575},{"c":18.36,"h":18.38,"l":18.34,"n":89,"o":18.36,"t":"2026-10-16T16:30:00Z","v":4233,"vw":18.354471},{"c":18.38,"h":18.3999,"l":18.35,"n":160,"o":18.38,"t":"2026-10-16T16:45:00Z","v":13185,"vw":18.372847},{"c":18.345,"h":18.37,"l":18.34,"n":94,"o":18.37,"t":"2026-10-16T17:00:00Z","v":3103,"vw":18.349725},{"c":18.39,"h":18.4199,"l":18.365,"n":187,"o":18.365,"t":"2026-10-16T17:15:00Z","v":17153,"vw":18.392241},{"c":18.42,"h":18.45,"l":18.375,"n":162,"o":18.39,"t":"2026-10-16T17:30:00Z","v":7226,"vw":18.39829},{"c":18.42,"h":18.44,"l":18.41,"n":101,"o":18.41,"t":"2026-10-16T17:45:00Z","v":2703,"vw":18.423118},{"c":18.425,"h":18.44,"l":18.4,"n":113,"o":18.43,"t":"2026-10-16T18:00:00Z","v":3603,"vw":18.428816},{"c":18.49,"h":18.49,"l":18.4201,"n":156,"o":18.422,"t":"2026-10-16T18:15:00Z","v":7370,"vw":18.454751},{"c":18.52,"h":18.54,"l":18.47,"n":186,"o":18.48,"t":"2026-10-16T18:30:00Z","v":11432,"vw":18.504994},{"c":18.53,"h":18.54,"l":18.51,"n":120,"o":18.54,"t":"2026-10-16T18:45:00Z","v":4642,"vw":18.53021},{"c":18.63,"h":18.63,"l":18.52,"n":342,"o":18.54,"t":"2026-10-16T19:00:00Z","v":17589,"vw":18.561845},{"c":18.575,"h":18.64,"l":18.54,"n":394,"o":18.64,"t":"2026-10-16T19:15:00Z","v":17862,"vw":18.5831},{"c":18.57,"h":18.5886,"l":18.54,"n":229,"o":18.58,"t":"2026-10-16T19:30:00Z","v":8947,"vw":18.562115},{"c":18.655,"h":18.665,"l":18.57,"n":1096,"o":18.58,"t":"2026-10-16T19:45:00Z","v":55617,"vw":18.620909},{"c":18.67,"h":18.67,"l":18.67,"n":5,"o":18.67,"t":"2026-10-16T20:00:00Z","v":38267,"vw":18.67},{"c":18.71,"h":18.87,"l":18.71,"n":22,"o":18.85,"t":"2026-10-19T13:00:00Z","v":2708,"vw":18.785854},{"c":18.75,"h":18.75,"l":18.75,"n":8,"o":18.75,"t":"2026-10-19T13:15:00Z","v":985,"vw":18.75},{"c":18.62,"h":18.76,"l":18.62,"n":148,"o":18.75,"t":"2026-10-19T13:30:00Z","v":13258,"vw":18.68697},{"c":18.48,"h":18.62,"l":18.48,"n":216,"o":18.6,"t":"2026-10-19T13:45:00Z","v":20674,"vw":18.546425},{"c":18.3842,"h":18.465,"l":18.35,"n":164,"o":18.465,"t":"2026-10-19T14:00:00Z","v":9796,"vw":18.404642},{"c":18.38,"h":18.42,"l":18.345,"n":203,"o":18.37,"t":"2026-10-19T14:15:00Z","v":13873,"vw":18.391816},{"c":18.38,"h":18.43,"l":18.38,"n":66,"o":18.4,"t":"2026-10-19T14:30:00Z","v":5100,"vw":18.394861},{"c":18.32,"h":18.36,"l":18.32,"n":96,"o":18.36,"t":"2026-10-19T14:45:00Z","v":8142,"vw":18.337542},{"c":18.385,"h":18.4,"l":18.285,"n":287,"o":18.3,"t":"2026-10-19T15:00:00Z","v":26465,"vw":18.363189},{"c":18.48,"h":18.48,"l":18.41,"n":52,"o":18.41,"t":"2026-10-19T15:15:00Z","v":4456,"vw":18.443436},{"c":18.44,"h":18.48,"l":18.44,"n":145,"o":18.47,"t":"2026-10-19T15:30:00Z","v":8773,"vw":18.460861},{"c":18.41,"h":18.41,"l":18.38,"n":70,"o":18.41,"t":"2026-10-19T15:45:00Z","v":5451,"vw":18.400947},{"c":18.4,"h":18.4,"l":18.37,"n":110,"o":18.4,"t":"2026-10-19T16:00:00Z","v":8430,"vw":18.39018},{"c":18.47,"h":18.48,"l":18.39,"n":210,"o":18.39,"t":"2026-10-19T16:15:00Z","v":15129,"vw":18.436921},{"c":18.47,"h":18.51,"l":18.47,"n":109,"o":18.4712,"t":"2026-10-19T16:30:00Z","v":8141,"vw":18.486824},{"c":18.46,"h":18.46,"l":18.42,"n":127,"o":18.45,"t":"2026-10-19T16:45:00Z","v":6446,"vw":18.443939},{"c":18.46,"h":18.47,"l":18.44,"n":134,"o":18.46,"t":"2026-10-19T17:00:00Z","v":11283,"vw":18.454716},{"c":18.47,"h":18.49,"l":18.46,"n":164,"o":18.47,"t":"2026-10-19T17:15:00Z","v":12458,"vw":18.47595},{"c":18.49,"h":18.49,"l":18.45,"n":121,"o":18.46,"t":"2026-10-19T17:30:00Z","v":8666,"vw":18.46821},{"c":18.57,"h":18.57,"l":18.47,"n":354,"o":18.47,"t":"2026-10-19T17:45:00Z","v":42579,"vw":18.534788},{"c":18.592,"h":18.592,"l":18.55,"n":249,"o":18.56,"t":"2026-10-19T18:00:00Z","v":13322,"vw":18.569036},{"c":18.635,"h":18.655,"l":18.57,"n":339,"o":18.6,"t":"2026-10-19T18:15:00Z","v":33304,"vw":18.616417},{"c":18.62,"h":18.65,"l":18.62,"n":149,"o":18.64,"t":"2026-10-19T18:30:00Z","v":8347,"vw":18.641084},{"c":18.64,"h":18.67,"l":18.63,"n":429,"o":18.64,"t":"2026-10-19T18:45:00Z","v":36733,"vw":18.65412},{"c":18.7,"h":18.71,"l":18.64,"n":257,"o":18.64,"t":"2026-10-19T19:00:00Z","v":16543,"vw":18.668006},{"c":18.69,"h":18.7078,"l":18.68,"n":283,"o":18.7,"t":"2026-10-19T19:15:00Z","v":15143,"vw":18.693352},{"c":18.7,"h":18.705,"l":18.67,"n":305,"o":18.69,"t":"2026-10-19T19:30:00Z","v":25147,"vw":18.690621},{"c":18.68,"h":18.715,"l":18.66,"n":969,"o":18.695,"t":"2026-10-19T19:45:00Z","v":81625,"vw":18.686273},{"c":18.67,"h":18.67,"l":18.67,"n":20,"o":18.67,"t":"2026-10-19T20:00:00Z","v":64649,"vw":18.67},{"c":18.91,"h":18.91,"l":18.87,"n":5,"o":18.905,"t":"2026-10-20T13:00:00Z","v":500,"vw":18.901},{"c":18.92,"h":18.93,"l":18.92,"n":20,"o":18.93,"t":"2026-10-20T13:15:00Z","v":2405,"vw":18.926739},{"c":18.93,"h":18.96,"l":18.78,"n":455,"o":18.94,"t":"2026-10-20T13:30:00Z","v":35061,"vw":18.872395},{"c":18.97,"h":19,"l":18.93,"n":402,"o":18.93,"t":"2026-10-20T13:45:00Z","v":31731,"vw":18.978123},{"c":18.8671,"h":18.97,"l":18.86,"n":162,"o":18.945,"t":"2026-10-20T14:00:00Z","v":10077,"vw":18.939603},{"c":18.99,"h":18.99,"l":18.86,"n":130,"o":18.87,"t":"2026-10-20T14:15:00Z","v":8646,"vw":18.918691},{"c":19.03,"h":19.04,"l":18.995,"n":235,"o":19.01,"t":"2026-10-20T14:30:00Z","v":12914,"vw":19.019405},{"c":19.055,"h":19.055,"l":18.98,"n":313,"o":19.025,"t":"2026-10-20T14:45:00Z","v":18815,"vw":19.0154},{"c":19.04,"h":19.06,"l":19.03,"n":98,"o":19.045,"t":"2026-10-20T15:00:00Z","v":4545,"vw":19.044686},{"c":19.08,"h":19.11,"l":19.08,"n":161,"o":19.08,"t":"2026-10-20T15:15:00Z","v":8233,"vw":19.092904},{"c":19.11,"h":19.12,"l":19.05,"n":146,"o":19.06,"t":"2026-10-20T15:30:00Z","v":8098,"vw":19.064743},{"c":19.155,"h":19.155,"l":19.11,"n":111,"o":19.11,"t":"2026-10-20T15:45:00Z","v":3469,"vw":19.140633},{"c":19.155,"h":19.17,"l":19.14,"n":162,"o":19.16,"t":"2026-10-20T16:00:00Z","v":8007,"vw":19.15201},{"c":19.16,"h":19.165,"l":19.1281,"n":132,"o":19.15,"t":"2026-10-20T16:15:00Z","v":9875,"vw":19.155009},{"c":19.2001,"h":19.22,"l":19.13,"n":220,"o":19.145,"t":"2026-10-20T16:30:00Z","v":21866,"vw":19.194244},{"c":19.19,"h":19.2,"l":19.17,"n":79,"o":19.2,"t":"2026-10-20T16:45:00Z","v":3652,"vw":19.181886},{"c":19.15,"h":19.19,"l":19.15,"n":227,"o":19.19,"t":"2026-10-20T17:00:00Z","v":12020,"vw":19.168154},{"c":19.15,"h":19.17,"l":19.14,"n":146,"o":19.14,"t":"2026-10-20T17:15:00Z","v":8184,"vw":19.154706},{"c":19.14,"h":19.18,"l":19.13,"n":318,"o":19.1416,"t":"2026-10-20T17:30:00Z","v":34024,"vw":19.157087},{"c":19.075,"h":19.13,"l":19.07,"n":103,"o":19.115,"t":"2026-10-20T17:45:00Z","v":7988,"vw":19.102459},{"c":19.1177,"h":19.13,"l":19.08,"n":197,"o":19.08,"t":"2026-10-20T18:00:00Z","v":16997,"vw":19.112723},{"c":19.14,"h":19.14,"l":19.115,"n":134,"o":19.12,"t":"2026-10-20T18:15:00Z","v":10626,"vw":19.12822},{"c":19.12,"h":19.135,"l":19.095,"n":158,"o":19.13,"t":"2026-10-20T18:30:00Z","v":9417,"vw":19.115939},{"c":19.01,"h":19.14,"l":18.99,"n":375,"o":19.14,"t":"2026-10-20T18:45:00Z","v":33881,"vw":19.064385},{"c":18.94,"h":19.03,"l":18.92,"n":330,"o":19.01,"t":"2026-10-20T19:00:00Z","v":28412,"vw":18.984954},{"c":18.95,"h":18.96,"l":18.83,"n":333,"o":18.93,"t":"2026-10-20T19:15:00Z","v":22477,"vw":18.913946},{"c":19.015,"h":19.015,"l":18.945,"n":371,"o":18.96,"t":"2026-10-20T19:30:00Z","v":31823,"vw":18.97011},{"c":19.09,"h":19.12,"l":19.025,"n":1046,"o":19.025,"t":"2026-10-20T19:45:00Z","v":97994,"vw":19.081201},{"c":19.1,"h":19.1,"l":19.1,"n":14,"o":19.1,"t":"2026-10-20T20:00:00Z","v":39359,"vw":19.1},{"c":19.11,"h":19.11,"l":19.11,"n":4,"o":19.11,"t":"2026-10-21T13:00:00Z","v":502,"vw":19.11},{"c":19.07,"h":19.16,"l":19.07,"n":6,"o":19.15,"t":"2026-10-21T13:15:00Z","v":914,"vw":19.126115},{"c":19.04,"h":19.08,"l":18.97,"n":162,"o":19.07,"t":"2026-10-21T13:30:00Z","v":12051,"vw":19.025576},{"c":19.06,"h":19.07,"l":18.9836,"n":66,"o":19.01,"t":"2026-10-21T13:45:00Z","v":3555,"vw":19.030735},{"c":19.14,"h":19.14,"l":19.04,"n":283,"o":19.05,"t":"2026-10-21T14:00:00Z","v":16257,"vw":19.067029},{"c":19.12,"h":19.15,"l":19.06,"n":238,"o":19.115,"t":"2026-10-21T14:15:00Z","v":9794,"vw":19.100353},{"c":19.12,"h":19.14,"l":19.07,"n":155,"o":19.11,"t":"2026-10-21T14:30:00Z","v":9733,"vw":19.113015},{"c":19.19,"h":19.24,"l":19.12,"n":222,"o":19.12,"t":"2026-10-21T14:45:00Z","v":20475,"vw":19.183178},{"c":19.21,"h":19.215,"l":19.152,"n":130,"o":19.17,"t":"2026-10-21T15:00:00Z","v":6275,"vw":19.183109},{"c":19.27,"h":19.27,"l":19.23,"n":148,"o":19.23,"t":"2026-10-21T15:15:00Z","v":6527,"vw":19.2488},{"c":19.35,"h":19.36,"l":19.285,"n":150,"o":19.285,"t":"2026-10-21T15:30:00Z","v":13383,"vw":19.344032},{"c":19.27,"h":19.3368,"l":19.26,"n":198,"o":19.3368,"t":"2026-10-21T15:45:00Z","v":18778,"vw":19.283485},{"c":19.26,"h":19.285,"l":19.21,"n":195,"o":19.285,"t":"2026-10-21T16:00:00Z","v":14413,"vw":19.244037},{"c":19.265,"h":19.31,"l":19.26,"n":115,"o":19.265,"t":"2026-10-21T16:15:00Z","v":11864,"vw":19.290337},{"c":19.2,"h":19.28,"l":19.165,"n":296,"o":19.2699,"t":"2026-10-21T16:30:00Z","v":19290,"vw":19.237837},{"c":19.145,"h":19.21,"l":19.14,"n":110,"o":19.2,"t":"2026-10-21T16:45:00Z","v":18092,"vw":19.180739},{"c":19.135,"h":19.19,"l":19.135,"n":116,"o":19.145,"t":"2026-10-21T17:00:00Z","v":8785,"vw":19.157555},{"c":19.075,"h":19.12,"l":19.07,"n":87,"o":19.12,"t":"2026-10-21T17:15:00Z","v":4818,"vw":19.100491},{"c":19.14,"h":19.2,"l":19.075,"n":401,"o":19.075,"t":"2026-10-21T17:30:00Z","v":39054,"vw":19.155214},{"c":19.17,"h":19.18,"l":19.15,"n":114,"o":19.15,"t":"2026-10-21T17:45:00Z","v":5702,"vw":19.161965},{"c":19.16,"h":19.18,"l":19.135,"n":133,"o":19.18,"t":"2026-10-21T18:00:00Z","v":5954,"vw":19.151396},{"c":19.205,"h":19.21,"l":19.16,"n":259,"o":19.17,"t":"2026-10-21T18:15:00Z","v":21201,"vw":19.175593},{"c":19.22,"h":19.23,"l":19.19,"n":140,"o":19.19,"t":"2026-10-21T18:30:00Z","v":14129,"vw":19.217027},{"c":19.23,"h":19.25,"l":19.22,"n":214,"o":19.22,"t":"2026-10-21T18:45:00Z","v":13554,"vw":19.231741},{"c":19.24,"h":19.2588,"l":19.18,"n":204,"o":19.22,"t":"2026-10-21T19:00:00Z","v":11686,"vw":19.218616},{"c":19.29,"h":19.3,"l":19.24,"n":209,"o":19.24,"t":"2026-10-21T19:15:00Z","v":13745,"vw":19.282249},{"c":19.28,"h":19.29,"l":19.26,"n":233,"o":19.27,"t":"2026-10-21T19:30:00Z","v":11914,"vw":19.274285},{"c":19.24,"h":19.3,"l":19.23,"n":777,"o":19.28,"t":"2026-10-21T19:45:00Z","v":64115,"vw":19.255785},{"c":19.24,"h":19.24,"l":19.24,"n":9,"o":19.24,"t":"2026-10-21T20:00:00Z","v":45219,"vw":19.24},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-22T13:00:00Z","v":300,"vw":19.17},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-22T13:15:00Z","v":100,"vw":19.27},{"c":19.41,"h":19.44,"l":19.33,"n":344,"o":19.33,"t":"2026-10-22T13:30:00Z","v":23885,"vw":19.382991},{"c":19.37,"h":19.42,"l":19.315,"n":342,"o":19.41,"t":"2026-10-22T13:45:00Z","v":32394,"vw":19.362645},{"c":19.31,"h":19.39,"l":19.3,"n":444,"o":19.3551,"t":"2026-10-22T14:00:00Z","v":28786,"vw":19.350179},{"c":19.26,"h":19.29,"l":19.22,"n":226,"o":19.28,"t":"2026-10-22T14:15:00Z","v":11948,"vw":19.245982},{"c":19.18,"h":19.29,"l":19.17,"n":127,"o":19.29,"t":"2026-10-22T14:30:00Z","v":6147,"vw":19.206868},{"c":19.21,"h":19.22,"l":19.17,"n":205,"o":19.18,"t":"2026-10-22T14:45:00Z","v":11915,"vw":19.191608},{"c":19.245,"h":19.27,"l":19.215,"n":155,"o":19.22,"t":"2026-10-22T15:00:00Z","v":13238,"vw":19.237823},{"c":19.2,"h":19.26,"l":19.2,"n":157,"o":19.25,"t":"2026-10-22T15:15:00Z","v":8002,"vw":19.239572},{"c":19.22,"h":19.22,"l":19.16,"n":146,"o":19.2,"t":"2026-10-22T15:30:00Z","v":7980,"vw":19.207053},{"c":19.255,"h":19.27,"l":19.225,"n":124,"o":19.23,"t":"2026-10-22T15:45:00Z","v":5370,"vw":19.24803},{"c":19.22,"h":19.25,"l":19.18,"n":142,"o":19.24,"t":"2026-10-22T16:00:00Z","v":7940,"vw":19.234136},{"c":19.21,"h":19.245,"l":19.19,"n":229,"o":19.22,"t":"2026-10-22T16:15:00Z","v":26479,"vw":19.217163},{"c":19.2,"h":19.24,"l":19.2,"n":152,"o":19.21,"t":"2026-10-22T16:30:00Z","v":11066,"vw":19.226335},{"c":19.23,"h":19.24,"l":19.22,"n":127,"o":19.22,"t":"2026-10-22T16:45:00Z","v":10956,"vw":19.231445},{"c":19.31,"h":19.31,"l":19.225,"n":369,"o":19.23,"t":"2026-10-22T17:00:00Z","v":29304,"vw":19.265876},{"c":19.365,"h":19.38,"l":19.29,"n":276,"o":19.29,"t":"2026-10-22T17:15:00Z","v":38493,"vw":19.339393},{"c":19.4,"h":19.44,"l":19.37,"n":211,"o":19.37,"t":"2026-10-22T17:30:00Z","v":13359,"vw":19.406024},{"c":19.43,"h":19.455,"l":19.42,"n":392,"o":19.42,"t":"2026-10-22T17:45:00Z","v":23506,"vw":19.437316},{"c":19.42,"h":19.435,"l":19.385,"n":487,"o":19.43,"t":"2026-10-22T18:00:00Z","v":29270,"vw":19.409524},{"c":19.41,"h":19.42,"l":19.41,"n":98,"o":19.42,"t":"2026-10-22T18:15:00Z","v":3828,"vw":19.418506},{"c":19.44,"h":19.45,"l":19.41,"n":222,"o":19.43,"t":"2026-10-22T18:30:00Z","v":11933,"vw":19.438552},{"c":19.445,"h":19.47,"l":19.445,"n":192,"o":19.445,"t":"2026-10-22T18:45:00Z","v":9704,"vw":19.459487},{"c":19.45,"h":19.45,"l":19.41,"n":398,"o":19.44,"t":"2026-10-22T19:00:00Z","v":25509,"vw":19.431027},{"c":19.45,"h":19.465,"l":19.44,"n":338,"o":19.45,"t":"2026-10-22T19:15:00Z","v":22621,"vw":19.449093},{"c":19.465,"h":19.49,"l":19.45,"n":433,"o":19.45,"t":"2026-10-22T19:30:00Z","v":35826,"vw":19.470827},{"c":19.46,"h":19.51,"l":19.44,"n":1083,"o":19.465,"t":"2026-10-22T19:45:00Z","v":90832,"vw":19.477639},{"c":19.46,"h":19.46,"l":19.46,"n":14,"o":19.46,"t":"2026-10-22T20:00:00Z","v":36105,"vw":19.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45782959833629405,"strike":24.57073995840735,"iv":0.842811000725918,"gamma":0.06257772369169502,"theta":-0.022727809342877322,"vega":0.015293643248483495,"rho":0.0026494685913763453,"breakevenPct":28.615465348117397},{"delta":0.25,"premium":0.4306324693327883,"strike":22.17275018039536,"iv":0.5722107123228748,"gamma":0.10035932550325491,"theta":-0.017157565254093808,"vega":0.016891815279997065,"rho":0.003403006987529131,"breakevenPct":16.153045476506428},{"delta":0.3,"premium":0.5222414799149341,"strike":21.633873647559213,"iv":0.5447030951793047,"gamma":0.1142831039002651,"theta":-0.017391304030360225,"vega":0.018084321410950174,"rho":0.004088785928768668,"breakevenPct":13.854651220319347},{"delta":0.35,"premium":0.6138504904970798,"strike":21.09499711472306,"iv":0.5171954780357345,"gamma":0.12820688229727528,"theta":-0.01762504280662664,"vega":0.019276827541903283,"rho":0.004774564870008205,"breakevenPct":11.556256964132269},{"delta":0.4,"premium":0.7054595010792257,"strike":20.55612058188691,"iv":0.4896878608921644,"gamma":0.14213066069428548,"theta":-0.017858781582893057,"vega":0.020469333672856395,"rho":0.005460343811247742,"breakevenPct":9.257862707945188},{"delta":0.45,"premium":0.7970685116613714,"strike":20.017244049050756,"iv":0.46218024374859423,"gamma":0.15605443909129568,"theta":-0.018092520359159477,"vega":0.0216618398038095,"rho":0.0061461227524872795,"breakevenPct":6.959468451758109},{"delta":0.5,"premium":1.0087977369165488,"strike":19.657708628005658,"iv":0.4652568882602546,"gamma":0.1491065063649222,"theta":-0.017566025459688828,"vega":0.020796350777934937,"rho":0.006756780856931149,"breakevenPct":6.199929932796538},{"delta":0.55,"premium":1.2244978783592648,"strike":19.304101838755304,"iv":0.46934458274398866,"gamma":0.14146859971711456,"theta":-0.017014398868458274,"vega":0.019862828854314004,"rho":0.007364955627927228,"breakevenPct":5.491262677875477},{"delta":0.6,"premium":1.4401980198019801,"strike":18.95049504950495,"iv":0.4734322772277228,"gamma":0.13383069306930695,"theta":-0.016462772277227724,"vega":0.01892930693069307,"rho":0.007973130398923306,"breakevenPct":4.78259542295442},{"delta":0.65,"premium":1.655898161244696,"strike":18.596888260254598,"iv":0.4775199717114569,"gamma":0.12619278642149928,"theta":-0.01591114568599717,"vega":0.017995785007072135,"rho":0.008581305169919385,"breakevenPct":4.07392816803336},{"delta":0.7,"premium":1.8715983026874115,"strike":18.243281471004245,"iv":0.48160766619519096,"gamma":0.11855487977369167,"theta":-0.01535951909476662,"vega":0.017062263083451205,"rho":0.009189479940915464,"breakevenPct":3.3652609131123015},{"delta":0.75,"premium":2.0872984441301274,"strike":17.88967468175389,"iv":0.48569536067892505,"gamma":0.11091697312588401,"theta":-0.01480789250353607,"vega":0.01612874115983027,"rho":0.009797654711911543,"breakevenPct":2.656593658191242},{"delta":0.8,"premium":2.302998585572843,"strike":17.536067892503535,"iv":0.48978305516265913,"gamma":0.10327906647807637,"theta":-0.014256265912305516,"vega":0.015195219236209336,"rho":0.010405829482907622,"breakevenPct":1.9479264032701824}],"put":[{"delta":0.2,"premium":1.5,"strike":14.324735023685077,"iv":1.8971612555611912,"gamma":0.02770391054571185,"theta":-0.04890958939362924,"vega":0.01523456408024243,"rho":-0.0042937619868146475,"breakevenPct":34.096942324331565},{"delta":0.25,"premium":0.5669979881676366,"strike":17.676919208014684,"iv":0.603213672303978,"gamma":0.0940137449234323,"theta":-0.017164326420427267,"vega":0.016975584746082892,"rho":-0.004395338164192645,"breakevenPct":12.076458274167281},{"delta":0.3,"premium":0.7983273661516204,"strike":18.121783396445423,"iv":0.6196798399975862,"gamma":0.09621333417593472,"theta":-0.018607389151099947,"vega":0.01791859800803561,"rho":-0.005347376307482432,"breakevenPct":10.979157089959909},{"delta":0.35,"premium":1.029656744135604,"strike":18.56664758487616,"iv":0.6361460076911944,"gamma":0.09841292342843716,"theta":-0.020050451881772624,"vega":0.018861611269988334,"rho":-0.006299414450772219,"breakevenPct":9.881855905752536},{"delta":0.4,"premium":1.2609861221195882,"strike":19.0115117733069,"iv":0.6526121753848027,"gamma":0.1006125126809396,"theta":-0.021493514612445308,"vega":0.019804624531941054,"rho":-0.007251452594062007,"breakevenPct":8.784554721545161},{"delta":0.45,"premium":1.4923155001035715,"strike":19.45637596173764,"iv":0.6690783430784109,"gamma":0.10281210193344202,"theta":-0.022936577343117985,"vega":0.020747637793893776,"rho":-0.008203490737351793,"breakevenPct":7.6872535373377895},{"delta":0.5,"premium":1.7236448780875553,"strike":19.901240150168377,"iv":0.6855445107720191,"gamma":0.10501169118594446,"theta":-0.024379640073790666,"vega":0.021690651055846496,"rho":-0.00915552888064158,"breakevenPct":6.589952353130417},{"delta":0.55,"premium":2.422834039276088,"strike":20.74894108586831,"iv":0.7350651520985754,"gamma":0.0980105891413169,"theta":-0.024939661147477858,"vega":0.02110612244897959,"rho":-0.010472698913753796,"breakevenPct":5.8267880442331865},{"delta":0.6,"premium":3.2555256064690017,"strike":21.711590296495956,"iv":0.7940177897574123,"gamma":0.08838409703504044,"theta":-0.025247708894878707,"vega":0.020085714285714287,"rho":-0.011894058252188089,"breakevenPct":5.158968704897463},{"delta":0.65,"premium":4.088217173661917,"strike":22.674239507123605,"iv":0.8529704274162495,"gamma":0.07875760492876396,"theta":-0.025555756642279555,"vega":0.01906530612244898,"rho":-0.013315417590622384,"breakevenPct":4.491149365561739},{"delta":0.7,"premium":4.920908740854831,"strike":23.63688871775125,"iv":0.9119230650750865,"gamma":0.0691311128224875,"theta":-0.0258638043896804,"vega":0.018044897959183674,"rho":-0.014736776929056679,"breakevenPct":3.8233300262260164},{"delta":0.75,"premium":5.753600308047746,"strike":24.599537928378897,"iv":0.9708757027339237,"gamma":0.05950462071621102,"theta":-0.026171852137081248,"vega":0.01702448979591837,"rho":-0.016158136267490974,"breakevenPct":3.155510686890292},{"delta":0.8,"premium":13.535465481535955,"strike":32.325581755207835,"iv":1.604714627057398,"gamma":0.03470666552518399,"theta":-0.03854273727960987,"vega":0.01528121416374148,"rho":-0.023060519989737453,"breakevenPct":3.4423624168968074},{"delta":0.85,"premium":20.385204593075493,"strike":39.34640901004613,"iv":1.887827967451495,"gamma":0.024511518733751583,"theta":-0.03702595920964709,"vega":0.012737772864550734,"rho":-0.02923850657915528,"breakevenPct":2.5631838799042335}]},"raw":{"call":[{"delta":0.2,"premium":0.45782959833629405,"strike":24.57073995840735,"iv":0.842811000725918,"gamma":0.06257772369169502,"theta":-0.022727809342877322,"vega":0.015293643248483495,"rho":0.0026494685913763453,"breakevenPct":28.615465348117397},{"delta":0.25,"premium":0.4306324693327883,"strike":22.17275018039536,"iv":0.5722107123228748,"gamma":0.10035932550325491,"theta":-0.017157565254093808,"vega":0.016891815279997065,"rho":0.003403006987529131,"breakevenPct":16.153045476506428},{"delta":0.3,"premium":0.5222414799149341,"strike":21.633873647559213,"iv":0.5447030951793047,"gamma":0.1142831039002651,"theta":-0.017391304030360225,"vega":0.018084321410950174,"rho":0.004088785928768668,"breakevenPct":13.854651220319347},{"delta":0.35,"premium":0.6138504904970798,"strike":21.09499711472306,"iv":0.5171954780357345,"gamma":0.12820688229727528,"theta":-0.01762504280662664,"vega":0.019276827541903283,"rho":0.004774564870008205,"breakevenPct":11.556256964132269},{"delta":0.4,"premium":0.7054595010792257,"strike":20.55612058188691,"iv":0.4896878608921644,"gamma":0.14213066069428548,"theta":-0.017858781582893057,"vega":0.020469333672856395,"rho":0.005460343811247742,"breakevenPct":9.257862707945188},{"delta":0.45,"premium":0.7970685116613714,"strike":20.017244049050756,"iv":0.46218024374859423,"gamma":0.15605443909129568,"theta":-0.018092520359159477,"vega":0.0216618398038095,"rho":0.0061461227524872795,"breakevenPct":6.959468451758109},{"delta":0.5,"premium":1.0087977369165488,"strike":19.657708628005658,"iv":0.4652568882602546,"gamma":0.1491065063649222,"theta":-0.017566025459688828,"vega":0.020796350777934937,"rho":0.006756780856931149,"breakevenPct":6.199929932796538},{"delta":0.55,"premium":1.2244978783592648,"strike":19.304101838755304,"iv":0.46934458274398866,"gamma":0.14146859971711456,"theta":-0.017014398868458274,"vega":0.019862828854314004,"rho":0.007364955627927228,"breakevenPct":5.491262677875477},{"delta":0.6,"premium":1.4401980198019801,"strike":18.95049504950495,"iv":0.4734322772277228,"gamma":0.13383069306930695,"theta":-0.016462772277227724,"vega":0.01892930693069307,"rho":0.007973130398923306,"breakevenPct":4.78259542295442},{"delta":0.65,"premium":1.655898161244696,"strike":18.596888260254598,"iv":0.4775199717114569,"gamma":0.12619278642149928,"theta":-0.01591114568599717,"vega":0.017995785007072135,"rho":0.008581305169919385,"breakevenPct":4.07392816803336},{"delta":0.7,"premium":1.8715983026874115,"strike":18.243281471004245,"iv":0.48160766619519096,"gamma":0.11855487977369167,"theta":-0.01535951909476662,"vega":0.017062263083451205,"rho":0.009189479940915464,"breakevenPct":3.3652609131123015},{"delta":0.75,"premium":2.0872984441301274,"strike":17.88967468175389,"iv":0.48569536067892505,"gamma":0.11091697312588401,"theta":-0.01480789250353607,"vega":0.01612874115983027,"rho":0.009797654711911543,"breakevenPct":2.656593658191242},{"delta":0.8,"premium":2.302998585572843,"strike":17.536067892503535,"iv":0.48978305516265913,"gamma":0.10327906647807637,"theta":-0.014256265912305516,"vega":0.015195219236209336,"rho":0.010405829482907622,"breakevenPct":1.9479264032701824}],"put":[{"delta":0.2,"premium":1.5,"strike":14.324735023685077,"iv":1.8971612555611912,"gamma":0.02770391054571185,"theta":-0.04890958939362924,"vega":0.01523456408024243,"rho":-0.0042937619868146475,"breakevenPct":34.096942324331565},{"delta":0.25,"premium":0.5669979881676366,"strike":17.676919208014684,"iv":0.603213672303978,"gamma":0.0940137449234323,"theta":-0.017164326420427267,"vega":0.016975584746082892,"rho":-0.004395338164192645,"breakevenPct":12.076458274167281},{"delta":0.3,"premium":0.7983273661516204,"strike":18.121783396445423,"iv":0.6196798399975862,"gamma":0.09621333417593472,"theta":-0.018607389151099947,"vega":0.01791859800803561,"rho":-0.005347376307482432,"breakevenPct":10.979157089959909},{"delta":0.35,"premium":1.029656744135604,"strike":18.56664758487616,"iv":0.6361460076911944,"gamma":0.09841292342843716,"theta":-0.020050451881772624,"vega":0.018861611269988334,"rho":-0.006299414450772219,"breakevenPct":9.881855905752536},{"delta":0.4,"premium":1.2609861221195882,"strike":19.0115117733069,"iv":0.6526121753848027,"gamma":0.1006125126809396,"theta":-0.021493514612445308,"vega":0.019804624531941054,"rho":-0.007251452594062007,"breakevenPct":8.784554721545161},{"delta":0.45,"premium":1.4923155001035715,"strike":19.45637596173764,"iv":0.6690783430784109,"gamma":0.10281210193344202,"theta":-0.022936577343117985,"vega":0.020747637793893776,"rho":-0.008203490737351793,"breakevenPct":7.6872535373377895},{"delta":0.5,"premium":1.7236448780875553,"strike":19.901240150168377,"iv":0.6855445107720191,"gamma":0.10501169118594446,"theta":-0.024379640073790666,"vega":0.021690651055846496,"rho":-0.00915552888064158,"breakevenPct":6.589952353130417},{"delta":0.55,"premium":2.422834039276088,"strike":20.74894108586831,"iv":0.7350651520985754,"gamma":0.0980105891413169,"theta":-0.024939661147477858,"vega":0.02110612244897959,"rho":-0.010472698913753796,"breakevenPct":5.8267880442331865},{"delta":0.6,"premium":3.2555256064690017,"strike":21.711590296495956,"iv":0.7940177897574123,"gamma":0.08838409703504044,"theta":-0.025247708894878707,"vega":0.020085714285714287,"rho":-0.011894058252188089,"breakevenPct":5.158968704897463},{"delta":0.65,"premium":4.088217173661917,"strike":22.674239507123605,"iv":0.8529704274162495,"gamma":0.07875760492876396,"theta":-0.025555756642279555,"vega":0.01906530612244898,"rho":-0.013315417590622384,"breakevenPct":4.491149365561739},{"delta":0.7,"premium":4.920908740854831,"strike":23.63688871775125,"iv":0.9119230650750865,"gamma":0.0691311128224875,"theta":-0.0258638043896804,"vega":0.018044897959183674,"rho":-0.014736776929056679,"breakevenPct":3.8233300262260164},{"delta":0.75,"premium":5.753600308047746,"strike":24.599537928378897,"iv":0.9708757027339237,"gamma":0.05950462071621102,"theta":-0.026171852137081248,"vega":0.01702448979591837,"rho":-0.016158136267490974,"breakevenPct":3.155510686890292},{"delta":0.8,"premium":13.535465481535955,"strike":32.325581755207835,"iv":1.604714627057398,"gamma":0.03470666552518399,"theta":-0.03854273727960987,"vega":0.01528121416374148,"rho":-0.023060519989737453,"breakevenPct":3.4423624168968074},{"delta":0.85,"premium":20.385204593075493,"strike":39.34640901004613,"iv":1.887827967451495,"gamma":0.024511518733751583,"theta":-0.03702595920964709,"vega":0.012737772864550734,"rho":-0.02923850657915528,"breakevenPct":2.5631838799042335}]}},"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"}}