{"symbol":"ATS","url":"https://intraalpha.com/companies/ATS","capturedAt":"2026-10-23T05:02:37.250Z","state":"ready","quote":{"symbol":"ATS","last_price":19.1,"prev_close":19.07,"regular_close":19.1,"change":0.03,"change_pct":0.1573,"regular_change":0.03,"regular_change_pct":0.1573,"extended_change":0,"extended_change_pct":0,"bid":16.96,"ask":20.2,"bid_size":100,"ask_size":200,"volume":327014,"vwap":19.159075,"open":18.84,"high":19.42,"low":18.84,"close":19.1,"trade_count":4850,"last_trade_at":"2026-10-22T23:00:00.002025909Z","last_quote_at":"2026-10-23T00:00:00.011237576Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","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":"ATS","fetched_at":"2026-10-23T05:02:36.545653+00:00","name":"ATS Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"ATS Corporation is a leading provider of automated manufacturing solutions, specializing in systems integration and advanced automation technologies across a variety of sectors, including automotive, medical devices, and electronics. The company is renowned for its ability to design and deliver tailored manufacturing equipment that boosts productivity and enhances operational efficiency. With a strong global presence and a dedication to innovation and sustainability, ATS is well-positioned to meet the evolving demands of its clients while capitalizing on the rapidly expanding automation market. This unique positioning makes ATS an attractive investment opportunity for institutional investors looking to engage in the future of manufacturing.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":1871280000,"ebitda":302511000,"pe_ratio":54.49,"peg_ratio":null,"book_value":13.03,"dividend_per_share":null,"dividend_yield":null,"eps":0.35,"revenue_ttm":2929933000,"gross_profit_ttm":839799000,"profit_margin":0.0161,"operating_margin_ttm":0.0696,"return_on_assets_ttm":0.0292,"return_on_equity_ttm":0.0269,"quarterly_earnings_growth":3.58,"quarterly_revenue_growth":-0.058,"analyst_target_price":35,"analyst_number":6,"beta":1.118,"fifty_two_week_high":35.82,"fifty_two_week_low":17.15,"fifty_day_ma":18.93,"two_hundred_day_ma":26.99,"shares_outstanding":98127000,"forward_pe":17.73,"price_to_sales":0.639,"price_to_book":1.469,"ev_to_revenue":1.314,"ev_to_ebitda":11.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:36.545653+00:00"},"optionObservedAt":"2026-10-22T19:55:02.601Z","bars":[{"c":18.22,"h":18.22,"l":18.2,"n":4,"o":18.2,"t":"2026-10-16T13:30:00Z","v":310,"vw":18.206515},{"c":18.55,"h":18.59,"l":18.31,"n":51,"o":18.34,"t":"2026-10-16T13:35:00Z","v":3076,"vw":18.472563},{"c":18.49,"h":18.49,"l":18.49,"n":31,"o":18.49,"t":"2026-10-16T13:40:00Z","v":872,"vw":18.49},{"c":18.485,"h":18.49,"l":18.48,"n":12,"o":18.49,"t":"2026-10-16T13:45:00Z","v":772,"vw":18.487},{"c":18.49,"h":18.49,"l":18.47,"n":35,"o":18.48,"t":"2026-10-16T13:50:00Z","v":2699,"vw":18.488127},{"c":18.43,"h":18.51,"l":18.43,"n":31,"o":18.485,"t":"2026-10-16T13:55:00Z","v":1014,"vw":18.470532},{"c":18.38,"h":18.465,"l":18.38,"n":58,"o":18.465,"t":"2026-10-16T14:00:00Z","v":5713,"vw":18.421045},{"c":18.425,"h":18.43,"l":18.38,"n":58,"o":18.38,"t":"2026-10-16T14:05:00Z","v":2207,"vw":18.413795},{"c":18.32,"h":18.4,"l":18.3,"n":66,"o":18.39,"t":"2026-10-16T14:10:00Z","v":2939,"vw":18.356316},{"c":18.35,"h":18.35,"l":18.27,"n":41,"o":18.34,"t":"2026-10-16T14:15:00Z","v":2082,"vw":18.323491},{"c":18.44,"h":18.44,"l":18.36,"n":73,"o":18.36,"t":"2026-10-16T14:20:00Z","v":4891,"vw":18.38663},{"c":18.45,"h":18.46,"l":18.45,"n":27,"o":18.46,"t":"2026-10-16T14:25:00Z","v":1049,"vw":18.454},{"c":18.42,"h":18.46,"l":18.42,"n":42,"o":18.46,"t":"2026-10-16T14:30:00Z","v":1240,"vw":18.433333},{"c":18.35,"h":18.35,"l":18.35,"n":10,"o":18.35,"t":"2026-10-16T14:35:00Z","v":341,"vw":18.35},{"c":18.31,"h":18.31,"l":18.31,"n":13,"o":18.31,"t":"2026-10-16T14:40:00Z","v":291,"vw":18.31},{"c":18.32,"h":18.32,"l":18.31,"n":78,"o":18.31,"t":"2026-10-16T14:45:00Z","v":5713,"vw":18.319147},{"c":18.27,"h":18.32,"l":18.25,"n":63,"o":18.32,"t":"2026-10-16T14:50:00Z","v":18505,"vw":18.253156},{"c":18.35,"h":18.35,"l":18.29,"n":109,"o":18.29,"t":"2026-10-16T14:55:00Z","v":5140,"vw":18.325442},{"c":18.38,"h":18.41,"l":18.36,"n":41,"o":18.36,"t":"2026-10-16T15:00:00Z","v":1972,"vw":18.387273},{"c":18.38,"h":18.4,"l":18.35,"n":65,"o":18.37,"t":"2026-10-16T15:10:00Z","v":3132,"vw":18.373214},{"c":18.33,"h":18.37,"l":18.33,"n":17,"o":18.37,"t":"2026-10-16T15:15:00Z","v":579,"vw":18.36},{"c":18.26,"h":18.305,"l":18.26,"n":37,"o":18.305,"t":"2026-10-16T15:20:00Z","v":2614,"vw":18.291667},{"c":18.2,"h":18.26,"l":18.2,"n":29,"o":18.26,"t":"2026-10-16T15:25:00Z","v":1142,"vw":18.239253},{"c":18.14,"h":18.2,"l":18.14,"n":30,"o":18.2,"t":"2026-10-16T15:35:00Z","v":768,"vw":18.17},{"c":18.15,"h":18.17,"l":18.15,"n":97,"o":18.15,"t":"2026-10-16T15:45:00Z","v":2863,"vw":18.160341},{"c":18.12,"h":18.15,"l":18.105,"n":22,"o":18.13,"t":"2026-10-16T15:50:00Z","v":1523,"vw":18.126154},{"c":18.17,"h":18.17,"l":18.14,"n":138,"o":18.14,"t":"2026-10-16T15:55:00Z","v":2058,"vw":18.154},{"c":18.1975,"h":18.2,"l":18.16,"n":56,"o":18.17,"t":"2026-10-16T16:00:00Z","v":2449,"vw":18.182333},{"c":18.235,"h":18.235,"l":18.235,"n":25,"o":18.235,"t":"2026-10-16T16:05:00Z","v":694,"vw":18.235},{"c":18.23,"h":18.23,"l":18.23,"n":10,"o":18.23,"t":"2026-10-16T16:10:00Z","v":326,"vw":18.23},{"c":18.21,"h":18.25,"l":18.21,"n":42,"o":18.24,"t":"2026-10-16T16:15:00Z","v":959,"vw":18.226729},{"c":18.25,"h":18.25,"l":18.245,"n":29,"o":18.245,"t":"2026-10-16T16:20:00Z","v":3076,"vw":18.249808},{"c":18.22,"h":18.22,"l":18.22,"n":11,"o":18.22,"t":"2026-10-16T16:25:00Z","v":522,"vw":18.22},{"c":18.26,"h":18.26,"l":18.21,"n":39,"o":18.21,"t":"2026-10-16T16:30:00Z","v":1505,"vw":18.235714},{"c":18.18,"h":18.25,"l":18.18,"n":72,"o":18.25,"t":"2026-10-16T16:35:00Z","v":3093,"vw":18.227485},{"c":18.19,"h":18.19,"l":18.19,"n":11,"o":18.19,"t":"2026-10-16T16:40:00Z","v":301,"vw":18.19},{"c":18.15,"h":18.195,"l":18.15,"n":62,"o":18.19,"t":"2026-10-16T16:45:00Z","v":1966,"vw":18.1825},{"c":18.16,"h":18.16,"l":18.145,"n":19,"o":18.16,"t":"2026-10-16T16:50:00Z","v":961,"vw":18.1575},{"c":18.16,"h":18.16,"l":18.16,"n":16,"o":18.16,"t":"2026-10-16T16:55:00Z","v":516,"vw":18.16},{"c":18.14,"h":18.15,"l":18.14,"n":29,"o":18.15,"t":"2026-10-16T17:00:00Z","v":822,"vw":18.1425},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-16T17:05:00Z","v":106,"vw":18.11},{"c":18.115,"h":18.13,"l":18.0917,"n":38,"o":18.0917,"t":"2026-10-16T17:10:00Z","v":1716,"vw":18.123336},{"c":18.14,"h":18.14,"l":18.1,"n":38,"o":18.1,"t":"2026-10-16T17:15:00Z","v":1023,"vw":18.11},{"c":18.14,"h":18.14,"l":18.13,"n":31,"o":18.13,"t":"2026-10-16T17:20:00Z","v":556,"vw":18.135},{"c":18.17,"h":18.19,"l":18.16,"n":99,"o":18.17,"t":"2026-10-16T17:25:00Z","v":4698,"vw":18.174483},{"c":18.19,"h":18.19,"l":18.17,"n":37,"o":18.18,"t":"2026-10-16T17:30:00Z","v":906,"vw":18.18},{"c":18.21,"h":18.21,"l":18.2,"n":20,"o":18.2,"t":"2026-10-16T17:35:00Z","v":648,"vw":18.203333},{"c":18.21,"h":18.24,"l":18.19,"n":96,"o":18.19,"t":"2026-10-16T17:40:00Z","v":4237,"vw":18.216429},{"c":18.17,"h":18.2,"l":18.17,"n":25,"o":18.2,"t":"2026-10-16T17:45:00Z","v":764,"vw":18.19},{"c":18.16,"h":18.16,"l":18.16,"n":9,"o":18.16,"t":"2026-10-16T17:50:00Z","v":332,"vw":18.16},{"c":18.15,"h":18.15,"l":18.15,"n":18,"o":18.15,"t":"2026-10-16T17:55:00Z","v":736,"vw":18.15},{"c":18.11,"h":18.155,"l":18.11,"n":61,"o":18.15,"t":"2026-10-16T18:00:00Z","v":2044,"vw":18.1375},{"c":18.14,"h":18.14,"l":18.12,"n":39,"o":18.12,"t":"2026-10-16T18:05:00Z","v":1129,"vw":18.128125},{"c":18.085,"h":18.12,"l":18.08,"n":134,"o":18.1,"t":"2026-10-16T18:10:00Z","v":8375,"vw":18.096646},{"c":18.08,"h":18.08,"l":18.05,"n":125,"o":18.075,"t":"2026-10-16T18:15:00Z","v":3739,"vw":18.069265},{"c":18.075,"h":18.08,"l":18.055,"n":78,"o":18.06,"t":"2026-10-16T18:20:00Z","v":1992,"vw":18.065556},{"c":18.02,"h":18.09,"l":18.02,"n":68,"o":18.075,"t":"2026-10-16T18:25:00Z","v":2869,"vw":18.06657},{"c":18.06,"h":18.08,"l":18.02,"n":66,"o":18.02,"t":"2026-10-16T18:30:00Z","v":2412,"vw":18.057273},{"c":18.09,"h":18.09,"l":18.055,"n":47,"o":18.055,"t":"2026-10-16T18:35:00Z","v":1906,"vw":18.07625},{"c":18.075,"h":18.075,"l":18.075,"n":6,"o":18.075,"t":"2026-10-16T18:50:00Z","v":120,"vw":18.075},{"c":18.1,"h":18.1,"l":18.075,"n":63,"o":18.075,"t":"2026-10-16T18:55:00Z","v":2035,"vw":18.089765},{"c":18.12,"h":18.135,"l":18.12,"n":48,"o":18.13,"t":"2026-10-16T19:00:00Z","v":2747,"vw":18.124032},{"c":18.12,"h":18.14,"l":18.065,"n":158,"o":18.065,"t":"2026-10-16T19:05:00Z","v":8357,"vw":18.095791},{"c":18.165,"h":18.18,"l":18.12,"n":88,"o":18.12,"t":"2026-10-16T19:10:00Z","v":2230,"vw":18.166334},{"c":18.135,"h":18.19,"l":18.135,"n":57,"o":18.19,"t":"2026-10-16T19:15:00Z","v":1814,"vw":18.165},{"c":18.155,"h":18.17,"l":18.155,"n":51,"o":18.16,"t":"2026-10-16T19:20:00Z","v":1750,"vw":18.165526},{"c":18.18,"h":18.18,"l":18.155,"n":29,"o":18.155,"t":"2026-10-16T19:25:00Z","v":879,"vw":18.168339},{"c":18.17,"h":18.2,"l":18.17,"n":75,"o":18.18,"t":"2026-10-16T19:30:00Z","v":3089,"vw":18.177277},{"c":18.165,"h":18.18,"l":18.165,"n":31,"o":18.18,"t":"2026-10-16T19:35:00Z","v":1727,"vw":18.173125},{"c":18.15,"h":18.16,"l":18.15,"n":73,"o":18.16,"t":"2026-10-16T19:40:00Z","v":2411,"vw":18.155},{"c":18.115,"h":18.16,"l":18.115,"n":92,"o":18.15,"t":"2026-10-16T19:45:00Z","v":3529,"vw":18.147347},{"c":18.17,"h":18.19,"l":18.16,"n":186,"o":18.16,"t":"2026-10-16T19:50:00Z","v":5787,"vw":18.178421},{"c":18.19,"h":18.21,"l":18.175,"n":530,"o":18.18,"t":"2026-10-16T19:55:00Z","v":32782,"vw":18.195859},{"c":18.18,"h":18.18,"l":18.18,"n":8,"o":18.18,"t":"2026-10-16T20:00:00Z","v":11912,"vw":18.18},{"c":18.14,"h":18.21,"l":18.14,"n":11,"o":18.21,"t":"2026-10-19T13:30:00Z","v":1267,"vw":18.167846},{"c":18.01,"h":18.14,"l":18.01,"n":39,"o":18.14,"t":"2026-10-19T13:35:00Z","v":2388,"vw":18.074628},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-19T13:40:00Z","v":201,"vw":18.03},{"c":18.19,"h":18.19,"l":18.11,"n":11,"o":18.11,"t":"2026-10-19T13:45:00Z","v":609,"vw":18.157581},{"c":18.11,"h":18.155,"l":18.11,"n":8,"o":18.155,"t":"2026-10-19T13:50:00Z","v":385,"vw":18.137955},{"c":18.08,"h":18.12,"l":18.08,"n":8,"o":18.12,"t":"2026-10-19T13:55:00Z","v":1116,"vw":18.10183},{"c":18.1,"h":18.13,"l":18.06,"n":39,"o":18.06,"t":"2026-10-19T14:00:00Z","v":2956,"vw":18.098039},{"c":18.15,"h":18.15,"l":18.12,"n":17,"o":18.12,"t":"2026-10-19T14:05:00Z","v":526,"vw":18.138},{"c":18.17,"h":18.17,"l":18.15,"n":6,"o":18.15,"t":"2026-10-19T14:10:00Z","v":241,"vw":18.16},{"c":18.19,"h":18.2,"l":18.16,"n":38,"o":18.17,"t":"2026-10-19T14:15:00Z","v":1416,"vw":18.183333},{"c":18.19,"h":18.19,"l":18.19,"n":4,"o":18.19,"t":"2026-10-19T14:20:00Z","v":122,"vw":18.19},{"c":18.22,"h":18.22,"l":18.21,"n":21,"o":18.21,"t":"2026-10-19T14:25:00Z","v":1047,"vw":18.211408},{"c":18.19,"h":18.215,"l":18.17,"n":44,"o":18.215,"t":"2026-10-19T14:30:00Z","v":1655,"vw":18.194286},{"c":18.21,"h":18.21,"l":18.18,"n":81,"o":18.19,"t":"2026-10-19T14:35:00Z","v":4755,"vw":18.191969},{"c":18.23,"h":18.25,"l":18.21,"n":62,"o":18.22,"t":"2026-10-19T14:40:00Z","v":3153,"vw":18.227935},{"c":18.255,"h":18.26,"l":18.255,"n":31,"o":18.26,"t":"2026-10-19T14:45:00Z","v":528,"vw":18.2575},{"c":18.24,"h":18.255,"l":18.24,"n":22,"o":18.255,"t":"2026-10-19T14:50:00Z","v":1061,"vw":18.242104},{"c":18.23,"h":18.24,"l":18.225,"n":15,"o":18.24,"t":"2026-10-19T14:55:00Z","v":723,"vw":18.235},{"c":18.25,"h":18.25,"l":18.25,"n":29,"o":18.25,"t":"2026-10-19T15:00:00Z","v":840,"vw":18.25},{"c":18.24,"h":18.24,"l":18.2,"n":121,"o":18.24,"t":"2026-10-19T15:05:00Z","v":5463,"vw":18.233177},{"c":18.25,"h":18.28,"l":18.25,"n":108,"o":18.25,"t":"2026-10-19T15:10:00Z","v":9638,"vw":18.270633},{"c":18.27,"h":18.275,"l":18.265,"n":64,"o":18.27,"t":"2026-10-19T15:15:00Z","v":3274,"vw":18.268245},{"c":18.32,"h":18.34,"l":18.28,"n":84,"o":18.28,"t":"2026-10-19T15:20:00Z","v":4262,"vw":18.320625},{"c":18.31,"h":18.315,"l":18.31,"n":8,"o":18.315,"t":"2026-10-19T15:25:00Z","v":440,"vw":18.31125},{"c":18.315,"h":18.315,"l":18.315,"n":3,"o":18.315,"t":"2026-10-19T15:30:00Z","v":111,"vw":18.315},{"c":18.315,"h":18.315,"l":18.315,"n":10,"o":18.315,"t":"2026-10-19T15:35:00Z","v":651,"vw":18.315},{"c":18.34,"h":18.34,"l":18.32,"n":34,"o":18.32,"t":"2026-10-19T15:45:00Z","v":1007,"vw":18.335},{"c":18.315,"h":18.32,"l":18.31,"n":21,"o":18.32,"t":"2026-10-19T15:50:00Z","v":650,"vw":18.315},{"c":18.31,"h":18.31,"l":18.3,"n":24,"o":18.3,"t":"2026-10-19T15:55:00Z","v":965,"vw":18.301667},{"c":18.21,"h":18.29,"l":18.21,"n":47,"o":18.29,"t":"2026-10-19T16:00:00Z","v":1873,"vw":18.249346},{"c":18.24,"h":18.24,"l":18.21,"n":28,"o":18.21,"t":"2026-10-19T16:05:00Z","v":1736,"vw":18.230715},{"c":18.19,"h":18.22,"l":18.19,"n":26,"o":18.22,"t":"2026-10-19T16:10:00Z","v":858,"vw":18.211667},{"c":18.185,"h":18.185,"l":18.185,"n":4,"o":18.185,"t":"2026-10-19T16:15:00Z","v":133,"vw":18.185},{"c":18.21,"h":18.21,"l":18.21,"n":13,"o":18.21,"t":"2026-10-19T16:20:00Z","v":534,"vw":18.21},{"c":18.24,"h":18.25,"l":18.23,"n":32,"o":18.23,"t":"2026-10-19T16:25:00Z","v":2255,"vw":18.239706},{"c":18.22,"h":18.24,"l":18.22,"n":28,"o":18.24,"t":"2026-10-19T16:30:00Z","v":813,"vw":18.234805},{"c":18.235,"h":18.24,"l":18.23,"n":25,"o":18.23,"t":"2026-10-19T16:35:00Z","v":1060,"vw":18.234167},{"c":18.22,"h":18.22,"l":18.22,"n":7,"o":18.22,"t":"2026-10-19T16:40:00Z","v":203,"vw":18.22},{"c":18.235,"h":18.235,"l":18.235,"n":3,"o":18.235,"t":"2026-10-19T16:45:00Z","v":210,"vw":18.235},{"c":18.185,"h":18.185,"l":18.185,"n":30,"o":18.185,"t":"2026-10-19T16:50:00Z","v":810,"vw":18.185},{"c":18.145,"h":18.16,"l":18.145,"n":25,"o":18.16,"t":"2026-10-19T16:55:00Z","v":915,"vw":18.15},{"c":18.18,"h":18.18,"l":18.18,"n":5,"o":18.18,"t":"2026-10-19T17:00:00Z","v":330,"vw":18.18},{"c":18.18,"h":18.18,"l":18.18,"n":12,"o":18.18,"t":"2026-10-19T17:05:00Z","v":395,"vw":18.18},{"c":18.165,"h":18.165,"l":18.165,"n":3,"o":18.165,"t":"2026-10-19T17:10:00Z","v":210,"vw":18.165},{"c":18.21,"h":18.21,"l":18.18,"n":29,"o":18.18,"t":"2026-10-19T17:15:00Z","v":1077,"vw":18.192},{"c":18.14,"h":18.22,"l":18.14,"n":14,"o":18.22,"t":"2026-10-19T17:20:00Z","v":759,"vw":18.16},{"c":18.195,"h":18.2,"l":18.13,"n":89,"o":18.13,"t":"2026-10-19T17:25:00Z","v":6947,"vw":18.182361},{"c":18.1188,"h":18.155,"l":18.1188,"n":38,"o":18.155,"t":"2026-10-19T17:35:00Z","v":2641,"vw":18.1294},{"c":18.135,"h":18.16,"l":18.13,"n":73,"o":18.13,"t":"2026-10-19T17:40:00Z","v":5124,"vw":18.147861},{"c":18.11,"h":18.11,"l":18.11,"n":16,"o":18.11,"t":"2026-10-19T17:50:00Z","v":284,"vw":18.11},{"c":18.13,"h":18.13,"l":18.11,"n":47,"o":18.11,"t":"2026-10-19T17:55:00Z","v":1710,"vw":18.121},{"c":18.13,"h":18.13,"l":18.11,"n":12,"o":18.11,"t":"2026-10-19T18:00:00Z","v":767,"vw":18.126974},{"c":18.1,"h":18.11,"l":18.1,"n":19,"o":18.11,"t":"2026-10-19T18:05:00Z","v":2935,"vw":18.100385},{"c":18.105,"h":18.115,"l":18.06,"n":93,"o":18.09,"t":"2026-10-19T18:10:00Z","v":6916,"vw":18.094258},{"c":18.13,"h":18.13,"l":18.105,"n":24,"o":18.105,"t":"2026-10-19T18:15:00Z","v":1528,"vw":18.117593},{"c":18.11,"h":18.135,"l":18.1,"n":30,"o":18.135,"t":"2026-10-19T18:20:00Z","v":1676,"vw":18.122334},{"c":18.1,"h":18.13,"l":18.1,"n":56,"o":18.11,"t":"2026-10-19T18:25:00Z","v":4112,"vw":18.116523},{"c":18.11,"h":18.11,"l":18.1,"n":8,"o":18.1,"t":"2026-10-19T18:30:00Z","v":539,"vw":18.104425},{"c":18.12,"h":18.13,"l":18.11,"n":55,"o":18.12,"t":"2026-10-19T18:35:00Z","v":2986,"vw":18.122873},{"c":18.085,"h":18.12,"l":18.07,"n":103,"o":18.12,"t":"2026-10-19T18:45:00Z","v":7495,"vw":18.092482},{"c":18.11,"h":18.11,"l":18.1,"n":29,"o":18.1,"t":"2026-10-19T18:50:00Z","v":1748,"vw":18.105609},{"c":18.12,"h":18.12,"l":18.105,"n":17,"o":18.105,"t":"2026-10-19T19:00:00Z","v":1060,"vw":18.11288},{"c":18.08,"h":18.12,"l":18.08,"n":58,"o":18.11,"t":"2026-10-19T19:05:00Z","v":2004,"vw":18.099699},{"c":18.12,"h":18.12,"l":18.1,"n":52,"o":18.1,"t":"2026-10-19T19:10:00Z","v":2393,"vw":18.104286},{"c":18.17,"h":18.17,"l":18.15,"n":78,"o":18.15,"t":"2026-10-19T19:15:00Z","v":4533,"vw":18.161667},{"c":18.21,"h":18.21,"l":18.18,"n":58,"o":18.18,"t":"2026-10-19T19:20:00Z","v":2194,"vw":18.195955},{"c":18.18,"h":18.21,"l":18.18,"n":23,"o":18.21,"t":"2026-10-19T19:25:00Z","v":954,"vw":18.196667},{"c":18.18,"h":18.21,"l":18.18,"n":60,"o":18.21,"t":"2026-10-19T19:30:00Z","v":3004,"vw":18.195481},{"c":18.23,"h":18.23,"l":18.18,"n":90,"o":18.18,"t":"2026-10-19T19:35:00Z","v":3844,"vw":18.210343},{"c":18.23,"h":18.24,"l":18.23,"n":20,"o":18.24,"t":"2026-10-19T19:40:00Z","v":1426,"vw":18.230909},{"c":18.205,"h":18.22,"l":18.205,"n":55,"o":18.22,"t":"2026-10-19T19:45:00Z","v":2089,"vw":18.214},{"c":18.18,"h":18.205,"l":18.18,"n":60,"o":18.205,"t":"2026-10-19T19:50:00Z","v":3236,"vw":18.186647},{"c":18.19,"h":18.2,"l":18.16,"n":423,"o":18.17,"t":"2026-10-19T19:55:00Z","v":20635,"vw":18.178707},{"c":18.18,"h":18.18,"l":18.18,"n":7,"o":18.18,"t":"2026-10-19T20:00:00Z","v":7688,"vw":18.18},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-20T12:35:00Z","v":200,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-20T13:30:00Z","v":605,"vw":18.2},{"c":18.15,"h":18.225,"l":18.15,"n":23,"o":18.225,"t":"2026-10-20T13:45:00Z","v":2011,"vw":18.184706},{"c":18.19,"h":18.21,"l":18.165,"n":29,"o":18.18,"t":"2026-10-20T13:50:00Z","v":1520,"vw":18.186016},{"c":18.24,"h":18.27,"l":18.23,"n":35,"o":18.25,"t":"2026-10-20T13:55:00Z","v":1833,"vw":18.24767},{"c":18.25,"h":18.26,"l":18.24,"n":14,"o":18.25,"t":"2026-10-20T14:00:00Z","v":877,"vw":18.251534},{"c":18.28,"h":18.29,"l":18.27,"n":50,"o":18.27,"t":"2026-10-20T14:05:00Z","v":2873,"vw":18.281554},{"c":18.22,"h":18.25,"l":18.22,"n":25,"o":18.25,"t":"2026-10-20T14:10:00Z","v":1595,"vw":18.2325},{"c":18.38,"h":18.38,"l":18.31,"n":85,"o":18.31,"t":"2026-10-20T14:15:00Z","v":7245,"vw":18.342295},{"c":18.45,"h":18.45,"l":18.375,"n":71,"o":18.38,"t":"2026-10-20T14:20:00Z","v":4888,"vw":18.395198},{"c":18.57,"h":18.57,"l":18.54,"n":8,"o":18.54,"t":"2026-10-20T14:25:00Z","v":792,"vw":18.565714},{"c":18.57,"h":18.605,"l":18.57,"n":19,"o":18.605,"t":"2026-10-20T14:30:00Z","v":2130,"vw":18.579488},{"c":18.57,"h":18.63,"l":18.545,"n":54,"o":18.59,"t":"2026-10-20T14:35:00Z","v":5097,"vw":18.607694},{"c":18.63,"h":18.63,"l":18.58,"n":17,"o":18.58,"t":"2026-10-20T14:40:00Z","v":876,"vw":18.618506},{"c":18.67,"h":18.67,"l":18.59,"n":109,"o":18.63,"t":"2026-10-20T14:45:00Z","v":5545,"vw":18.624428},{"c":18.7,"h":18.73,"l":18.68,"n":89,"o":18.69,"t":"2026-10-20T14:50:00Z","v":6564,"vw":18.70642},{"c":18.67,"h":18.67,"l":18.66,"n":8,"o":18.66,"t":"2026-10-20T14:55:00Z","v":342,"vw":18.665},{"c":18.64,"h":18.67,"l":18.64,"n":7,"o":18.67,"t":"2026-10-20T15:00:00Z","v":426,"vw":18.66},{"c":18.61,"h":18.61,"l":18.61,"n":7,"o":18.61,"t":"2026-10-20T15:05:00Z","v":708,"vw":18.61},{"c":18.665,"h":18.665,"l":18.59,"n":179,"o":18.595,"t":"2026-10-20T15:10:00Z","v":14758,"vw":18.61243},{"c":18.73,"h":18.77,"l":18.7,"n":42,"o":18.7,"t":"2026-10-20T15:15:00Z","v":4366,"vw":18.738409},{"c":18.72,"h":18.72,"l":18.68,"n":40,"o":18.71,"t":"2026-10-20T15:20:00Z","v":1655,"vw":18.707143},{"c":18.72,"h":18.76,"l":18.72,"n":31,"o":18.74,"t":"2026-10-20T15:25:00Z","v":2003,"vw":18.749831},{"c":18.685,"h":18.685,"l":18.685,"n":2,"o":18.685,"t":"2026-10-20T15:30:00Z","v":107,"vw":18.685},{"c":18.64,"h":18.675,"l":18.64,"n":19,"o":18.675,"t":"2026-10-20T15:35:00Z","v":1250,"vw":18.647682},{"c":18.7,"h":18.7,"l":18.66,"n":68,"o":18.66,"t":"2026-10-20T15:40:00Z","v":4430,"vw":18.685915},{"c":18.68,"h":18.69,"l":18.66,"n":53,"o":18.66,"t":"2026-10-20T15:45:00Z","v":2733,"vw":18.687},{"c":18.665,"h":18.68,"l":18.665,"n":17,"o":18.68,"t":"2026-10-20T15:50:00Z","v":654,"vw":18.675},{"c":18.62,"h":18.655,"l":18.62,"n":18,"o":18.655,"t":"2026-10-20T15:55:00Z","v":1450,"vw":18.639231},{"c":18.625,"h":18.65,"l":18.61,"n":53,"o":18.61,"t":"2026-10-20T16:00:00Z","v":2773,"vw":18.63125},{"c":18.64,"h":18.65,"l":18.64,"n":14,"o":18.65,"t":"2026-10-20T16:05:00Z","v":1955,"vw":18.649112},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-20T16:10:00Z","v":100,"vw":18.64},{"c":18.6,"h":18.64,"l":18.58,"n":22,"o":18.64,"t":"2026-10-20T16:15:00Z","v":3028,"vw":18.604909},{"c":18.615,"h":18.63,"l":18.585,"n":34,"o":18.585,"t":"2026-10-20T16:20:00Z","v":1946,"vw":18.611538},{"c":18.66,"h":18.66,"l":18.6,"n":29,"o":18.6,"t":"2026-10-20T16:25:00Z","v":1731,"vw":18.607692},{"c":18.6,"h":18.65,"l":18.54,"n":478,"o":18.64,"t":"2026-10-20T16:30:00Z","v":61339,"vw":18.590932},{"c":18.68,"h":18.68,"l":18.595,"n":157,"o":18.61,"t":"2026-10-20T16:35:00Z","v":9688,"vw":18.627213},{"c":18.65,"h":18.69,"l":18.65,"n":5,"o":18.69,"t":"2026-10-20T16:40:00Z","v":402,"vw":18.675},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-20T16:45:00Z","v":110,"vw":18.64},{"c":18.59,"h":18.615,"l":18.59,"n":12,"o":18.61,"t":"2026-10-20T16:50:00Z","v":482,"vw":18.605},{"c":18.58,"h":18.59,"l":18.58,"n":5,"o":18.59,"t":"2026-10-20T16:55:00Z","v":263,"vw":18.586154},{"c":18.57,"h":18.62,"l":18.57,"n":565,"o":18.6,"t":"2026-10-20T17:00:00Z","v":25151,"vw":18.598036},{"c":18.62,"h":18.62,"l":18.58,"n":76,"o":18.58,"t":"2026-10-20T17:05:00Z","v":4729,"vw":18.598589},{"c":18.66,"h":18.66,"l":18.61,"n":43,"o":18.61,"t":"2026-10-20T17:10:00Z","v":3047,"vw":18.645},{"c":18.67,"h":18.68,"l":18.67,"n":21,"o":18.68,"t":"2026-10-20T17:20:00Z","v":1577,"vw":18.672308},{"c":18.645,"h":18.645,"l":18.635,"n":5,"o":18.635,"t":"2026-10-20T17:25:00Z","v":311,"vw":18.641667},{"c":18.66,"h":18.69,"l":18.64,"n":63,"o":18.66,"t":"2026-10-20T17:30:00Z","v":4391,"vw":18.674584},{"c":18.695,"h":18.7,"l":18.67,"n":18,"o":18.67,"t":"2026-10-20T17:35:00Z","v":1164,"vw":18.6785},{"c":18.695,"h":18.695,"l":18.695,"n":2,"o":18.695,"t":"2026-10-20T17:40:00Z","v":129,"vw":18.695},{"c":18.705,"h":18.705,"l":18.705,"n":3,"o":18.705,"t":"2026-10-20T17:45:00Z","v":201,"vw":18.705},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-10-20T17:50:00Z","v":865,"vw":18.66},{"c":18.68,"h":18.7,"l":18.68,"n":10,"o":18.7,"t":"2026-10-20T17:55:00Z","v":1658,"vw":18.696101},{"c":18.665,"h":18.68,"l":18.645,"n":58,"o":18.68,"t":"2026-10-20T18:00:00Z","v":5942,"vw":18.661463},{"c":18.65,"h":18.66,"l":18.65,"n":46,"o":18.65,"t":"2026-10-20T18:05:00Z","v":1660,"vw":18.651111},{"c":18.63,"h":18.64,"l":18.63,"n":15,"o":18.64,"t":"2026-10-20T18:10:00Z","v":688,"vw":18.63812},{"c":18.66,"h":18.66,"l":18.63,"n":37,"o":18.64,"t":"2026-10-20T18:15:00Z","v":3170,"vw":18.650357},{"c":18.63,"h":18.63,"l":18.63,"n":9,"o":18.63,"t":"2026-10-20T18:20:00Z","v":239,"vw":18.63},{"c":18.65,"h":18.66,"l":18.65,"n":16,"o":18.66,"t":"2026-10-20T18:25:00Z","v":754,"vw":18.656},{"c":18.67,"h":18.67,"l":18.65,"n":20,"o":18.65,"t":"2026-10-20T18:30:00Z","v":2824,"vw":18.653802},{"c":18.68,"h":18.68,"l":18.68,"n":13,"o":18.68,"t":"2026-10-20T18:35:00Z","v":322,"vw":18.68},{"c":18.7,"h":18.7,"l":18.67,"n":44,"o":18.67,"t":"2026-10-20T18:40:00Z","v":2769,"vw":18.688571},{"c":18.705,"h":18.705,"l":18.705,"n":8,"o":18.705,"t":"2026-10-20T18:45:00Z","v":232,"vw":18.705},{"c":18.715,"h":18.72,"l":18.715,"n":18,"o":18.72,"t":"2026-10-20T18:50:00Z","v":1487,"vw":18.718462},{"c":18.71,"h":18.73,"l":18.71,"n":37,"o":18.73,"t":"2026-10-20T18:55:00Z","v":7386,"vw":18.729144},{"c":18.705,"h":18.73,"l":18.7,"n":46,"o":18.71,"t":"2026-10-20T19:00:00Z","v":2085,"vw":18.711638},{"c":18.73,"h":18.75,"l":18.72,"n":66,"o":18.72,"t":"2026-10-20T19:05:00Z","v":2859,"vw":18.728621},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-10-20T19:10:00Z","v":223,"vw":18.72},{"c":18.67,"h":18.7,"l":18.67,"n":19,"o":18.7,"t":"2026-10-20T19:15:00Z","v":734,"vw":18.681912},{"c":18.7,"h":18.7,"l":18.69,"n":28,"o":18.69,"t":"2026-10-20T19:20:00Z","v":1260,"vw":18.6925},{"c":18.715,"h":18.72,"l":18.71,"n":13,"o":18.71,"t":"2026-10-20T19:25:00Z","v":529,"vw":18.715},{"c":18.695,"h":18.715,"l":18.695,"n":31,"o":18.715,"t":"2026-10-20T19:30:00Z","v":908,"vw":18.7075},{"c":18.655,"h":18.68,"l":18.65,"n":50,"o":18.68,"t":"2026-10-20T19:35:00Z","v":2422,"vw":18.667645},{"c":18.685,"h":18.69,"l":18.67,"n":62,"o":18.67,"t":"2026-10-20T19:40:00Z","v":3227,"vw":18.673182},{"c":18.68,"h":18.685,"l":18.67,"n":55,"o":18.685,"t":"2026-10-20T19:45:00Z","v":1902,"vw":18.6775},{"c":18.67,"h":18.7,"l":18.66,"n":85,"o":18.69,"t":"2026-10-20T19:50:00Z","v":3696,"vw":18.683853},{"c":18.69,"h":18.71,"l":18.65,"n":354,"o":18.65,"t":"2026-10-20T19:55:00Z","v":20266,"vw":18.688518},{"c":18.7,"h":18.7,"l":18.7,"n":9,"o":18.7,"t":"2026-10-20T20:00:00Z","v":9449,"vw":18.7},{"c":18.86,"h":18.86,"l":18.86,"n":8,"o":18.86,"t":"2026-10-21T13:30:00Z","v":1298,"vw":18.86},{"c":18.785,"h":18.785,"l":18.785,"n":9,"o":18.785,"t":"2026-10-21T13:35:00Z","v":1605,"vw":18.785},{"c":18.785,"h":18.79,"l":18.785,"n":5,"o":18.79,"t":"2026-10-21T13:40:00Z","v":1002,"vw":18.7895},{"c":18.775,"h":18.83,"l":18.77,"n":18,"o":18.77,"t":"2026-10-21T13:45:00Z","v":2623,"vw":18.777317},{"c":18.92,"h":18.92,"l":18.795,"n":40,"o":18.795,"t":"2026-10-21T13:50:00Z","v":2729,"vw":18.858295},{"c":18.89,"h":18.92,"l":18.89,"n":11,"o":18.92,"t":"2026-10-21T13:55:00Z","v":1255,"vw":18.913313},{"c":18.89,"h":18.89,"l":18.87,"n":32,"o":18.89,"t":"2026-10-21T14:00:00Z","v":2824,"vw":18.880785},{"c":18.81,"h":18.811,"l":18.81,"n":25,"o":18.811,"t":"2026-10-21T14:05:00Z","v":996,"vw":18.810854},{"c":18.875,"h":18.885,"l":18.84,"n":47,"o":18.8567,"t":"2026-10-21T14:15:00Z","v":2077,"vw":18.860138},{"c":18.87,"h":18.87,"l":18.85,"n":20,"o":18.85,"t":"2026-10-21T14:20:00Z","v":706,"vw":18.854},{"c":18.815,"h":18.89,"l":18.8,"n":62,"o":18.86,"t":"2026-10-21T14:25:00Z","v":3317,"vw":18.849784},{"c":18.82,"h":18.82,"l":18.82,"n":6,"o":18.82,"t":"2026-10-21T14:30:00Z","v":139,"vw":18.82},{"c":18.9,"h":18.9,"l":18.85,"n":26,"o":18.86,"t":"2026-10-21T14:40:00Z","v":2081,"vw":18.869723},{"c":18.94,"h":18.94,"l":18.93,"n":22,"o":18.93,"t":"2026-10-21T14:45:00Z","v":927,"vw":18.937368},{"c":18.97,"h":18.98,"l":18.91,"n":183,"o":18.945,"t":"2026-10-21T14:50:00Z","v":7939,"vw":18.9317},{"c":18.9,"h":18.9791,"l":18.89,"n":81,"o":18.955,"t":"2026-10-21T14:55:00Z","v":2132,"vw":18.9504},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-10-21T15:00:00Z","v":115,"vw":18.94},{"c":18.935,"h":18.935,"l":18.935,"n":4,"o":18.935,"t":"2026-10-21T15:05:00Z","v":289,"vw":18.935},{"c":19.04,"h":19.099,"l":18.935,"n":256,"o":18.935,"t":"2026-10-21T15:10:00Z","v":25147,"vw":19.005544},{"c":19.075,"h":19.12,"l":19.05,"n":56,"o":19.09,"t":"2026-10-21T15:20:00Z","v":3250,"vw":19.083739},{"c":19.06,"h":19.08,"l":19.04,"n":64,"o":19.07,"t":"2026-10-21T15:25:00Z","v":2605,"vw":19.060975},{"c":19.015,"h":19.04,"l":19.015,"n":14,"o":19.04,"t":"2026-10-21T15:30:00Z","v":320,"vw":19.0275},{"c":19.08,"h":19.1,"l":19.04,"n":67,"o":19.04,"t":"2026-10-21T15:35:00Z","v":3499,"vw":19.073696},{"c":19.09,"h":19.1,"l":19.08,"n":35,"o":19.085,"t":"2026-10-21T15:40:00Z","v":904,"vw":19.088},{"c":19.11,"h":19.12,"l":19.085,"n":37,"o":19.085,"t":"2026-10-21T15:45:00Z","v":4237,"vw":19.104125},{"c":19.08,"h":19.095,"l":19.08,"n":17,"o":19.09,"t":"2026-10-21T15:50:00Z","v":689,"vw":19.0875},{"c":19.075,"h":19.11,"l":19.06,"n":60,"o":19.075,"t":"2026-10-21T15:55:00Z","v":3848,"vw":19.076866},{"c":19.09,"h":19.105,"l":19.05,"n":83,"o":19.05,"t":"2026-10-21T16:05:00Z","v":6227,"vw":19.068997},{"c":19.08,"h":19.08,"l":19.08,"n":10,"o":19.08,"t":"2026-10-21T16:10:00Z","v":540,"vw":19.08},{"c":19.065,"h":19.1,"l":19.05,"n":55,"o":19.09,"t":"2026-10-21T16:15:00Z","v":5799,"vw":19.077643},{"c":19.07,"h":19.07,"l":19.06,"n":57,"o":19.07,"t":"2026-10-21T16:20:00Z","v":4253,"vw":19.069723},{"c":19,"h":19.06,"l":19,"n":64,"o":19.06,"t":"2026-10-21T16:25:00Z","v":2272,"vw":19.04},{"c":19,"h":19.01,"l":18.97,"n":37,"o":18.97,"t":"2026-10-21T16:30:00Z","v":3876,"vw":18.997975},{"c":19.085,"h":19.12,"l":19.01,"n":78,"o":19.01,"t":"2026-10-21T16:35:00Z","v":5931,"vw":19.075397},{"c":19.01,"h":19.065,"l":18.995,"n":18,"o":19.065,"t":"2026-10-21T16:40:00Z","v":1037,"vw":19.025},{"c":18.99,"h":19.03,"l":18.99,"n":22,"o":19.005,"t":"2026-10-21T16:45:00Z","v":969,"vw":19.007228},{"c":18.96,"h":19.01,"l":18.96,"n":44,"o":18.99,"t":"2026-10-21T16:55:00Z","v":1603,"vw":18.985625},{"c":19,"h":19.015,"l":18.97,"n":33,"o":18.97,"t":"2026-10-21T17:00:00Z","v":2829,"vw":18.984014},{"c":19,"h":19.03,"l":19,"n":11,"o":19.015,"t":"2026-10-21T17:05:00Z","v":699,"vw":19.022365},{"c":18.99,"h":18.99,"l":18.985,"n":20,"o":18.99,"t":"2026-10-21T17:10:00Z","v":1427,"vw":18.989615},{"c":18.99,"h":19,"l":18.99,"n":18,"o":19,"t":"2026-10-21T17:15:00Z","v":1082,"vw":18.998},{"c":19.0099,"h":19.0099,"l":18.96,"n":8,"o":18.96,"t":"2026-10-21T17:20:00Z","v":606,"vw":18.987146},{"c":19,"h":19,"l":18.99,"n":6,"o":18.99,"t":"2026-10-21T17:25:00Z","v":237,"vw":18.995},{"c":18.96,"h":19.01,"l":18.96,"n":41,"o":19.01,"t":"2026-10-21T17:30:00Z","v":1592,"vw":18.972273},{"c":18.95,"h":18.975,"l":18.95,"n":12,"o":18.975,"t":"2026-10-21T17:35:00Z","v":485,"vw":18.96875},{"c":19.01,"h":19.01,"l":18.98,"n":65,"o":18.99,"t":"2026-10-21T17:40:00Z","v":3689,"vw":19.002954},{"c":19.005,"h":19.01,"l":19.005,"n":22,"o":19.01,"t":"2026-10-21T17:45:00Z","v":484,"vw":19.0075},{"c":19.02,"h":19.02,"l":19.02,"n":8,"o":19.02,"t":"2026-10-21T17:50:00Z","v":322,"vw":19.02},{"c":19,"h":19.015,"l":19,"n":11,"o":19.015,"t":"2026-10-21T17:55:00Z","v":370,"vw":19.010177},{"c":18.995,"h":19.03,"l":18.97,"n":188,"o":19.015,"t":"2026-10-21T18:00:00Z","v":16603,"vw":19.001394},{"c":19.02,"h":19.02,"l":19.01,"n":12,"o":19.01,"t":"2026-10-21T18:05:00Z","v":754,"vw":19.0125},{"c":19.025,"h":19.035,"l":19.025,"n":51,"o":19.03,"t":"2026-10-21T18:10:00Z","v":2105,"vw":19.029667},{"c":18.98,"h":19.025,"l":18.98,"n":82,"o":19.025,"t":"2026-10-21T18:15:00Z","v":3308,"vw":18.996667},{"c":19.01,"h":19.01,"l":18.96,"n":43,"o":18.975,"t":"2026-10-21T18:20:00Z","v":3000,"vw":18.978064},{"c":19.005,"h":19.005,"l":19.005,"n":4,"o":19.005,"t":"2026-10-21T18:30:00Z","v":120,"vw":19.005},{"c":19.01,"h":19.01,"l":18.98,"n":63,"o":18.99,"t":"2026-10-21T18:35:00Z","v":8429,"vw":18.988467},{"c":19,"h":19,"l":19,"n":6,"o":19,"t":"2026-10-21T18:40:00Z","v":128,"vw":19},{"c":19.07,"h":19.07,"l":18.98,"n":47,"o":19.005,"t":"2026-10-21T18:45:00Z","v":1923,"vw":19.015769},{"c":19.04,"h":19.04,"l":19.04,"n":11,"o":19.04,"t":"2026-10-21T18:50:00Z","v":230,"vw":19.04},{"c":19.01,"h":19.035,"l":19.01,"n":54,"o":19.03,"t":"2026-10-21T18:55:00Z","v":1922,"vw":19.025238},{"c":18.99,"h":19,"l":18.93,"n":146,"o":18.99,"t":"2026-10-21T19:00:00Z","v":12524,"vw":18.985316},{"c":18.97,"h":19,"l":18.9577,"n":97,"o":18.99,"t":"2026-10-21T19:05:00Z","v":7485,"vw":18.98614},{"c":18.945,"h":19.01,"l":18.945,"n":118,"o":18.99,"t":"2026-10-21T19:10:00Z","v":10754,"vw":18.98105},{"c":18.87,"h":18.95,"l":18.87,"n":121,"o":18.92,"t":"2026-10-21T19:15:00Z","v":7940,"vw":18.902615},{"c":18.91,"h":18.94,"l":18.865,"n":68,"o":18.88,"t":"2026-10-21T19:20:00Z","v":4162,"vw":18.904386},{"c":18.97,"h":18.97,"l":18.92,"n":53,"o":18.92,"t":"2026-10-21T19:25:00Z","v":2339,"vw":18.955448},{"c":19.01,"h":19.01,"l":18.98,"n":46,"o":18.98,"t":"2026-10-21T19:30:00Z","v":2425,"vw":18.999689},{"c":19.04,"h":19.06,"l":19.02,"n":84,"o":19.02,"t":"2026-10-21T19:35:00Z","v":4420,"vw":19.040451},{"c":18.98,"h":19.04,"l":18.98,"n":129,"o":19.04,"t":"2026-10-21T19:40:00Z","v":6269,"vw":19.020358},{"c":19.04,"h":19.065,"l":19,"n":156,"o":19.02,"t":"2026-10-21T19:45:00Z","v":10281,"vw":19.032315},{"c":19.02,"h":19.055,"l":19,"n":278,"o":19.04,"t":"2026-10-21T19:50:00Z","v":14462,"vw":19.028475},{"c":19.07,"h":19.09,"l":19,"n":494,"o":19.01,"t":"2026-10-21T19:55:00Z","v":35093,"vw":19.057758},{"c":19.07,"h":19.07,"l":19.07,"n":9,"o":19.07,"t":"2026-10-21T20:00:00Z","v":10832,"vw":19.07},{"c":19.015,"h":19.02,"l":18.84,"n":71,"o":18.84,"t":"2026-10-22T13:30:00Z","v":12637,"vw":19.003771},{"c":19.05,"h":19.08,"l":19.02,"n":38,"o":19.035,"t":"2026-10-22T13:35:00Z","v":7374,"vw":19.041203},{"c":19.08,"h":19.11,"l":19.03,"n":33,"o":19.05,"t":"2026-10-22T13:40:00Z","v":2993,"vw":19.06186},{"c":19.17,"h":19.17,"l":19.04,"n":25,"o":19.06,"t":"2026-10-22T13:45:00Z","v":1816,"vw":19.092143},{"c":19.065,"h":19.09,"l":19.065,"n":18,"o":19.07,"t":"2026-10-22T13:50:00Z","v":749,"vw":19.075},{"c":19.14,"h":19.18,"l":19.06,"n":18,"o":19.06,"t":"2026-10-22T13:55:00Z","v":2720,"vw":19.124317},{"c":19.18,"h":19.19,"l":19.18,"n":14,"o":19.18,"t":"2026-10-22T14:00:00Z","v":641,"vw":19.1825},{"c":19.135,"h":19.17,"l":19.135,"n":43,"o":19.17,"t":"2026-10-22T14:05:00Z","v":2484,"vw":19.147442},{"c":19.23,"h":19.27,"l":19.12,"n":88,"o":19.12,"t":"2026-10-22T14:10:00Z","v":6688,"vw":19.20535},{"c":19.265,"h":19.32,"l":19.24,"n":83,"o":19.31,"t":"2026-10-22T14:15:00Z","v":6634,"vw":19.276403},{"c":19.32,"h":19.32,"l":19.27,"n":34,"o":19.27,"t":"2026-10-22T14:20:00Z","v":1695,"vw":19.279286},{"c":19.25,"h":19.33,"l":19.22,"n":40,"o":19.33,"t":"2026-10-22T14:25:00Z","v":1483,"vw":19.262273},{"c":19.27,"h":19.27,"l":19.19,"n":32,"o":19.25,"t":"2026-10-22T14:30:00Z","v":991,"vw":19.238572},{"c":19.205,"h":19.23,"l":19.205,"n":23,"o":19.23,"t":"2026-10-22T14:35:00Z","v":531,"vw":19.21125},{"c":19.245,"h":19.255,"l":19.21,"n":38,"o":19.21,"t":"2026-10-22T14:40:00Z","v":1764,"vw":19.237},{"c":19.26,"h":19.275,"l":19.26,"n":11,"o":19.275,"t":"2026-10-22T14:45:00Z","v":415,"vw":19.26625},{"c":19.23,"h":19.26,"l":19.215,"n":31,"o":19.25,"t":"2026-10-22T14:50:00Z","v":1379,"vw":19.235053},{"c":19.38,"h":19.41,"l":19.24,"n":127,"o":19.24,"t":"2026-10-22T14:55:00Z","v":8021,"vw":19.3436},{"c":19.325,"h":19.42,"l":19.325,"n":45,"o":19.42,"t":"2026-10-22T15:00:00Z","v":1143,"vw":19.361875},{"c":19.33,"h":19.33,"l":19.325,"n":13,"o":19.325,"t":"2026-10-22T15:05:00Z","v":225,"vw":19.3275},{"c":19.31,"h":19.32,"l":19.31,"n":19,"o":19.32,"t":"2026-10-22T15:10:00Z","v":455,"vw":19.3175},{"c":19.34,"h":19.34,"l":19.3,"n":45,"o":19.3,"t":"2026-10-22T15:15:00Z","v":1701,"vw":19.321923},{"c":19.325,"h":19.375,"l":19.32,"n":58,"o":19.35,"t":"2026-10-22T15:20:00Z","v":2223,"vw":19.355173},{"c":19.345,"h":19.36,"l":19.33,"n":44,"o":19.36,"t":"2026-10-22T15:25:00Z","v":2410,"vw":19.352368},{"c":19.37,"h":19.4,"l":19.35,"n":86,"o":19.35,"t":"2026-10-22T15:30:00Z","v":6174,"vw":19.383426},{"c":19.385,"h":19.42,"l":19.375,"n":50,"o":19.375,"t":"2026-10-22T15:35:00Z","v":2398,"vw":19.4005},{"c":19.34,"h":19.34,"l":19.32,"n":34,"o":19.32,"t":"2026-10-22T15:40:00Z","v":1074,"vw":19.335556},{"c":19.31,"h":19.31,"l":19.31,"n":13,"o":19.31,"t":"2026-10-22T15:45:00Z","v":430,"vw":19.31},{"c":19.355,"h":19.385,"l":19.34,"n":80,"o":19.34,"t":"2026-10-22T15:50:00Z","v":3511,"vw":19.363333},{"c":19.35,"h":19.39,"l":19.35,"n":52,"o":19.35,"t":"2026-10-22T15:55:00Z","v":1304,"vw":19.367778},{"c":19.36,"h":19.39,"l":19.36,"n":24,"o":19.38,"t":"2026-10-22T16:00:00Z","v":1119,"vw":19.373889},{"c":19.4,"h":19.41,"l":19.38,"n":37,"o":19.38,"t":"2026-10-22T16:05:00Z","v":1534,"vw":19.395},{"c":19.39,"h":19.39,"l":19.38,"n":11,"o":19.38,"t":"2026-10-22T16:10:00Z","v":520,"vw":19.3825},{"c":19.37,"h":19.385,"l":19.37,"n":11,"o":19.385,"t":"2026-10-22T16:15:00Z","v":390,"vw":19.374478},{"c":19.42,"h":19.42,"l":19.39,"n":52,"o":19.39,"t":"2026-10-22T16:20:00Z","v":2383,"vw":19.405334},{"c":19.39,"h":19.39,"l":19.39,"n":10,"o":19.39,"t":"2026-10-22T16:25:00Z","v":307,"vw":19.39},{"c":19.34,"h":19.375,"l":19.34,"n":16,"o":19.375,"t":"2026-10-22T16:30:00Z","v":637,"vw":19.359144},{"c":19.365,"h":19.365,"l":19.365,"n":3,"o":19.365,"t":"2026-10-22T16:35:00Z","v":300,"vw":19.365},{"c":19.34,"h":19.34,"l":19.34,"n":7,"o":19.34,"t":"2026-10-22T16:40:00Z","v":237,"vw":19.34},{"c":19.32,"h":19.32,"l":19.27,"n":77,"o":19.28,"t":"2026-10-22T16:45:00Z","v":4233,"vw":19.285928},{"c":19.32,"h":19.34,"l":19.31,"n":20,"o":19.31,"t":"2026-10-22T16:50:00Z","v":966,"vw":19.3225},{"c":19.365,"h":19.37,"l":19.335,"n":41,"o":19.335,"t":"2026-10-22T16:55:00Z","v":1337,"vw":19.358471},{"c":19.34,"h":19.365,"l":19.34,"n":5,"o":19.365,"t":"2026-10-22T17:00:00Z","v":319,"vw":19.356667},{"c":19.345,"h":19.345,"l":19.345,"n":4,"o":19.345,"t":"2026-10-22T17:10:00Z","v":134,"vw":19.345},{"c":19.335,"h":19.39,"l":19.335,"n":69,"o":19.38,"t":"2026-10-22T17:15:00Z","v":3130,"vw":19.360476},{"c":19.32,"h":19.335,"l":19.32,"n":12,"o":19.335,"t":"2026-10-22T17:20:00Z","v":365,"vw":19.328421},{"c":19.33,"h":19.33,"l":19.33,"n":24,"o":19.33,"t":"2026-10-22T17:25:00Z","v":946,"vw":19.33},{"c":19.35,"h":19.35,"l":19.305,"n":20,"o":19.33,"t":"2026-10-22T17:30:00Z","v":886,"vw":19.319},{"c":19.4,"h":19.4,"l":19.36,"n":40,"o":19.36,"t":"2026-10-22T17:35:00Z","v":2440,"vw":19.387909},{"c":19.36,"h":19.3715,"l":19.36,"n":12,"o":19.3715,"t":"2026-10-22T17:45:00Z","v":943,"vw":19.369666},{"c":19.28,"h":19.32,"l":19.24,"n":92,"o":19.32,"t":"2026-10-22T17:50:00Z","v":9074,"vw":19.27003},{"c":19.195,"h":19.275,"l":19.195,"n":48,"o":19.26,"t":"2026-10-22T17:55:00Z","v":2561,"vw":19.250401},{"c":19.24,"h":19.24,"l":19.22,"n":80,"o":19.22,"t":"2026-10-22T18:00:00Z","v":5440,"vw":19.224051},{"c":19.2,"h":19.2,"l":19.18,"n":28,"o":19.18,"t":"2026-10-22T18:05:00Z","v":933,"vw":19.193481},{"c":19.1911,"h":19.2,"l":19.1911,"n":12,"o":19.2,"t":"2026-10-22T18:10:00Z","v":629,"vw":19.194936},{"c":19.19,"h":19.19,"l":19.19,"n":5,"o":19.19,"t":"2026-10-22T18:15:00Z","v":122,"vw":19.19},{"c":19.18,"h":19.18,"l":19.18,"n":13,"o":19.18,"t":"2026-10-22T18:20:00Z","v":413,"vw":19.18},{"c":19.17,"h":19.18,"l":19.17,"n":18,"o":19.18,"t":"2026-10-22T18:25:00Z","v":598,"vw":19.17661},{"c":19.12,"h":19.19,"l":19.105,"n":274,"o":19.19,"t":"2026-10-22T18:35:00Z","v":22285,"vw":19.166311},{"c":19.11,"h":19.12,"l":19.085,"n":158,"o":19.1,"t":"2026-10-22T18:40:00Z","v":13084,"vw":19.105828},{"c":19.07,"h":19.11,"l":19.07,"n":31,"o":19.11,"t":"2026-10-22T18:45:00Z","v":1474,"vw":19.102727},{"c":19.02,"h":19.07,"l":19.02,"n":69,"o":19.07,"t":"2026-10-22T18:55:00Z","v":4936,"vw":19.050704},{"c":19.07,"h":19.07,"l":19,"n":176,"o":19.02,"t":"2026-10-22T19:00:00Z","v":10354,"vw":19.032031},{"c":19.09,"h":19.11,"l":19.075,"n":22,"o":19.075,"t":"2026-10-22T19:05:00Z","v":731,"vw":19.090922},{"c":19.1,"h":19.12,"l":19.1,"n":51,"o":19.11,"t":"2026-10-22T19:10:00Z","v":1415,"vw":19.108571},{"c":19.13,"h":19.15,"l":19.1,"n":80,"o":19.105,"t":"2026-10-22T19:15:00Z","v":4811,"vw":19.134803},{"c":19.09,"h":19.15,"l":19.09,"n":32,"o":19.15,"t":"2026-10-22T19:20:00Z","v":1405,"vw":19.115217},{"c":19.11,"h":19.16,"l":19.09,"n":157,"o":19.09,"t":"2026-10-22T19:25:00Z","v":10999,"vw":19.135402},{"c":19.025,"h":19.09,"l":19.025,"n":42,"o":19.09,"t":"2026-10-22T19:30:00Z","v":2229,"vw":19.039864},{"c":19.01,"h":19.01,"l":18.99,"n":88,"o":19.01,"t":"2026-10-22T19:35:00Z","v":3772,"vw":19.002702},{"c":19.01,"h":19.03,"l":19,"n":133,"o":19.02,"t":"2026-10-22T19:40:00Z","v":6927,"vw":19.015613},{"c":19.065,"h":19.11,"l":19.03,"n":170,"o":19.03,"t":"2026-10-22T19:45:00Z","v":13786,"vw":19.080287},{"c":19.07,"h":19.1,"l":19.05,"n":280,"o":19.065,"t":"2026-10-22T19:50:00Z","v":19901,"vw":19.074397},{"c":19.11,"h":19.12,"l":19.06,"n":425,"o":19.09,"t":"2026-10-22T19:55:00Z","v":24913,"vw":19.092172},{"c":19.1,"h":19.1,"l":19.1,"n":5,"o":19.1,"t":"2026-10-22T20:00:00Z","v":11573,"vw":19.1}],"history":[{"c":31.81,"h":31.89,"l":31.25,"n":2110,"o":31.56,"t":"2024-10-21T04:00:00Z","v":164358,"vw":31.597916},{"c":31.92,"h":32.09,"l":31.5,"n":2955,"o":31.885,"t":"2024-10-22T04:00:00Z","v":268894,"vw":31.763908},{"c":31.21,"h":31.98,"l":31.035,"n":2834,"o":31.98,"t":"2024-10-23T04:00:00Z","v":236381,"vw":31.3975},{"c":30.3,"h":31.41,"l":30.15,"n":2440,"o":31.22,"t":"2024-10-24T04:00:00Z","v":204121,"vw":30.563418},{"c":30.44,"h":30.81,"l":30.19,"n":1798,"o":30.25,"t":"2024-10-25T04:00:00Z","v":120430,"vw":30.456079},{"c":30.61,"h":30.63,"l":29.94,"n":2428,"o":30.34,"t":"2024-10-28T04:00:00Z","v":137700,"vw":30.276688},{"c":29.83,"h":30.61,"l":29.28,"n":2712,"o":30.61,"t":"2024-10-29T04:00:00Z","v":181955,"vw":29.72924},{"c":30.8,"h":30.82,"l":29.6,"n":1809,"o":29.71,"t":"2024-10-30T04:00:00Z","v":105317,"vw":30.406351},{"c":29.97,"h":31.14,"l":29.915,"n":1403,"o":30.45,"t":"2024-10-31T04:00:00Z","v":148184,"vw":30.15746},{"c":30.51,"h":30.8,"l":29.94,"n":1014,"o":29.94,"t":"2024-11-01T04:00:00Z","v":50527,"vw":30.513628},{"c":30.07,"h":31.01,"l":30.04,"n":1186,"o":30.65,"t":"2024-11-04T05:00:00Z","v":54062,"vw":30.349052},{"c":30.76,"h":30.77,"l":29.97,"n":1492,"o":29.97,"t":"2024-11-05T05:00:00Z","v":80043,"vw":30.593101},{"c":29.26,"h":29.59,"l":27.33,"n":7356,"o":27.72,"t":"2024-11-06T05:00:00Z","v":517134,"vw":29.088426},{"c":29.2,"h":29.79,"l":28.96,"n":3461,"o":29.44,"t":"2024-11-07T05:00:00Z","v":220261,"vw":29.177787},{"c":28.79,"h":30.18,"l":28.581,"n":2123,"o":29,"t":"2024-11-08T05:00:00Z","v":159298,"vw":29.342305},{"c":28.79,"h":29.1499,"l":28.63,"n":2107,"o":28.78,"t":"2024-11-11T05:00:00Z","v":130993,"vw":28.864684},{"c":28.37,"h":28.784,"l":28.07,"n":2336,"o":28.74,"t":"2024-11-12T05:00:00Z","v":183425,"vw":28.307565},{"c":29.35,"h":29.39,"l":28.17,"n":2799,"o":28.34,"t":"2024-11-13T05:00:00Z","v":177417,"vw":29.076269},{"c":28.76,"h":29.61,"l":28.745,"n":4008,"o":29.5,"t":"2024-11-14T05:00:00Z","v":303796,"vw":29.036177},{"c":28.14,"h":28.63,"l":27.94,"n":1903,"o":28.6,"t":"2024-11-15T05:00:00Z","v":117986,"vw":28.228177},{"c":28.96,"h":29.23,"l":27.94,"n":2436,"o":28.11,"t":"2024-11-18T05:00:00Z","v":144834,"vw":28.700101},{"c":29.35,"h":29.55,"l":28.56,"n":1944,"o":28.91,"t":"2024-11-19T05:00:00Z","v":100006,"vw":29.226744},{"c":29.6,"h":29.73,"l":29.12,"n":1445,"o":29.47,"t":"2024-11-20T05:00:00Z","v":76425,"vw":29.496791},{"c":29.24,"h":29.9,"l":28.79,"n":2230,"o":29.6,"t":"2024-11-21T05:00:00Z","v":146975,"vw":29.172932},{"c":31.28,"h":31.44,"l":29.25,"n":2824,"o":29.33,"t":"2024-11-22T05:00:00Z","v":184133,"vw":30.931526},{"c":32.03,"h":32.515,"l":31.12,"n":2516,"o":31.38,"t":"2024-11-25T05:00:00Z","v":220650,"vw":32.046434},{"c":30.12,"h":31.66,"l":30.085,"n":2141,"o":31.66,"t":"2024-11-26T05:00:00Z","v":106197,"vw":30.431891},{"c":30.99,"h":31.4174,"l":29.98,"n":2296,"o":30.2,"t":"2024-11-27T05:00:00Z","v":116096,"vw":31.01377},{"c":32.69,"h":33.06,"l":32.06,"n":2430,"o":32.18,"t":"2024-11-29T05:00:00Z","v":190294,"vw":32.720943},{"c":32.17,"h":32.6838,"l":31.56,"n":2636,"o":32.62,"t":"2024-12-02T05:00:00Z","v":162699,"vw":32.096913},{"c":31.79,"h":32.35,"l":31.74,"n":1974,"o":32.35,"t":"2024-12-03T05:00:00Z","v":119663,"vw":31.954977},{"c":32.1,"h":32.305,"l":31.5,"n":1581,"o":31.5,"t":"2024-12-04T05:00:00Z","v":120650,"vw":31.952408},{"c":32.76,"h":32.99,"l":32.1,"n":2146,"o":32.1,"t":"2024-12-05T05:00:00Z","v":131519,"vw":32.733207},{"c":31.57,"h":33.13,"l":31.53,"n":1819,"o":32.77,"t":"2024-12-06T05:00:00Z","v":84980,"vw":32.029454},{"c":31.79,"h":32.2629,"l":31.59,"n":1578,"o":31.59,"t":"2024-12-09T05:00:00Z","v":119432,"vw":32.012805},{"c":31.44,"h":32.04,"l":31.25,"n":2862,"o":31.94,"t":"2024-12-10T05:00:00Z","v":91149,"vw":31.570843},{"c":31.34,"h":31.56,"l":30.9564,"n":1351,"o":31.56,"t":"2024-12-11T05:00:00Z","v":55594,"vw":31.305675},{"c":31,"h":31.5,"l":30.88,"n":1468,"o":31.32,"t":"2024-12-12T05:00:00Z","v":62128,"vw":31.113156},{"c":31.39,"h":31.67,"l":30.82,"n":1939,"o":30.94,"t":"2024-12-13T05:00:00Z","v":83370,"vw":31.330315},{"c":30.94,"h":31.58,"l":30.63,"n":1267,"o":31.42,"t":"2024-12-16T05:00:00Z","v":62972,"vw":31.029377},{"c":31.13,"h":31.21,"l":30.65,"n":1280,"o":30.65,"t":"2024-12-17T05:00:00Z","v":52888,"vw":31.027893},{"c":29.66,"h":31.16,"l":29.585,"n":1528,"o":30.95,"t":"2024-12-18T05:00:00Z","v":160544,"vw":30.402224},{"c":29.03,"h":29.91,"l":28.99,"n":1867,"o":29.66,"t":"2024-12-19T05:00:00Z","v":84749,"vw":29.175465},{"c":29.95,"h":30.22,"l":28.64,"n":2105,"o":28.75,"t":"2024-12-20T05:00:00Z","v":156496,"vw":29.809226},{"c":29.82,"h":30.11,"l":29.28,"n":1778,"o":29.65,"t":"2024-12-23T05:00:00Z","v":139940,"vw":29.7712},{"c":31.26,"h":31.565,"l":29.58,"n":1045,"o":29.7,"t":"2024-12-24T05:00:00Z","v":50484,"vw":30.745866},{"c":30.9,"h":31.03,"l":30.6,"n":1005,"o":31,"t":"2024-12-26T05:00:00Z","v":38882,"vw":30.83644},{"c":30.02,"h":30.8,"l":29.8,"n":1801,"o":30.72,"t":"2024-12-27T05:00:00Z","v":95770,"vw":30.017717},{"c":30.25,"h":30.46,"l":29.5,"n":3629,"o":29.86,"t":"2024-12-30T05:00:00Z","v":209125,"vw":30.210224},{"c":30.48,"h":30.79,"l":30.15,"n":2335,"o":30.26,"t":"2024-12-31T05:00:00Z","v":142133,"vw":30.391143},{"c":30.74,"h":30.95,"l":30.2203,"n":1397,"o":30.48,"t":"2025-01-02T05:00:00Z","v":81798,"vw":30.726493},{"c":30.13,"h":30.73,"l":30.13,"n":1207,"o":30.65,"t":"2025-01-03T05:00:00Z","v":83634,"vw":30.470419},{"c":29.5,"h":30.52,"l":29.41,"n":1659,"o":30.52,"t":"2025-01-06T05:00:00Z","v":121890,"vw":29.912868},{"c":29.02,"h":29.728,"l":28.855,"n":1711,"o":29.47,"t":"2025-01-07T05:00:00Z","v":103915,"vw":29.16499},{"c":28.62,"h":29.08,"l":28.55,"n":2249,"o":28.75,"t":"2025-01-08T05:00:00Z","v":171178,"vw":28.698338},{"c":27.05,"h":27.9,"l":26.7,"n":3167,"o":27.9,"t":"2025-01-10T05:00:00Z","v":157663,"vw":27.201676},{"c":26.8,"h":27.125,"l":26.4525,"n":2602,"o":27.08,"t":"2025-01-13T05:00:00Z","v":162689,"vw":26.82428},{"c":26.49,"h":27.08,"l":26.05,"n":2024,"o":26.981,"t":"2025-01-14T05:00:00Z","v":121357,"vw":26.487004},{"c":26.53,"h":27.105,"l":26.28,"n":2895,"o":27,"t":"2025-01-15T05:00:00Z","v":242707,"vw":26.555977},{"c":26.47,"h":26.82,"l":26.32,"n":1764,"o":26.35,"t":"2025-01-16T05:00:00Z","v":119157,"vw":26.559463},{"c":26.5,"h":26.85,"l":26.34,"n":1638,"o":26.82,"t":"2025-01-17T05:00:00Z","v":114444,"vw":26.566841},{"c":28.09,"h":28.43,"l":26.62,"n":2135,"o":27.06,"t":"2025-01-21T05:00:00Z","v":165105,"vw":27.879646},{"c":28.35,"h":28.59,"l":27.78,"n":1666,"o":28,"t":"2025-01-22T05:00:00Z","v":105455,"vw":28.227385},{"c":28.56,"h":28.81,"l":27.95,"n":2285,"o":28.51,"t":"2025-01-23T05:00:00Z","v":136883,"vw":28.428048},{"c":28.16,"h":28.8291,"l":28.08,"n":1863,"o":28.79,"t":"2025-01-24T05:00:00Z","v":111753,"vw":28.363207},{"c":27.86,"h":28.03,"l":27.45,"n":2030,"o":28.01,"t":"2025-01-27T05:00:00Z","v":106701,"vw":27.796694},{"c":27.71,"h":27.895,"l":27.3429,"n":1480,"o":27.62,"t":"2025-01-28T05:00:00Z","v":55206,"vw":27.643909},{"c":27.59,"h":27.93,"l":27.38,"n":2079,"o":27.93,"t":"2025-01-29T05:00:00Z","v":117549,"vw":27.595121},{"c":27.26,"h":27.97,"l":26.3,"n":3197,"o":27.69,"t":"2025-01-30T05:00:00Z","v":194749,"vw":26.847831},{"c":27.15,"h":28.2,"l":26.9,"n":2609,"o":27.41,"t":"2025-01-31T05:00:00Z","v":190575,"vw":27.492392},{"c":26.2,"h":26.475,"l":25.24,"n":2723,"o":26.07,"t":"2025-02-03T05:00:00Z","v":146411,"vw":26.054424},{"c":26.67,"h":27.075,"l":26.3244,"n":2729,"o":26.53,"t":"2025-02-04T05:00:00Z","v":101181,"vw":26.695432},{"c":28.82,"h":29.32,"l":27.34,"n":4968,"o":27.34,"t":"2025-02-05T05:00:00Z","v":317063,"vw":28.690464},{"c":28.37,"h":28.91,"l":27.95,"n":3347,"o":28.69,"t":"2025-02-06T05:00:00Z","v":144064,"vw":28.230931},{"c":28.56,"h":29.34,"l":28.26,"n":3886,"o":28.71,"t":"2025-02-07T05:00:00Z","v":146608,"vw":28.734789},{"c":29.12,"h":29.23,"l":28.535,"n":3247,"o":28.66,"t":"2025-02-10T05:00:00Z","v":116556,"vw":29.061167},{"c":29.3,"h":29.32,"l":28.24,"n":3415,"o":28.24,"t":"2025-02-11T05:00:00Z","v":107546,"vw":29.023135},{"c":29.25,"h":29.31,"l":28.65,"n":2229,"o":29.11,"t":"2025-02-12T05:00:00Z","v":58096,"vw":29.143205},{"c":29.59,"h":29.7,"l":29.16,"n":2243,"o":29.42,"t":"2025-02-13T05:00:00Z","v":77073,"vw":29.558098},{"c":29.25,"h":29.83,"l":29.09,"n":2364,"o":29.75,"t":"2025-02-14T05:00:00Z","v":71740,"vw":29.358765},{"c":29.04,"h":29.51,"l":29.01,"n":1312,"o":29.51,"t":"2025-02-18T05:00:00Z","v":45038,"vw":29.108801},{"c":29.02,"h":29.0268,"l":28.49,"n":2104,"o":29.02,"t":"2025-02-19T05:00:00Z","v":62249,"vw":28.883414},{"c":29.09,"h":29.22,"l":28.53,"n":2172,"o":29.22,"t":"2025-02-20T05:00:00Z","v":89611,"vw":28.95839},{"c":28.79,"h":29.27,"l":28.44,"n":2143,"o":29.27,"t":"2025-02-21T05:00:00Z","v":70326,"vw":28.725699},{"c":29.45,"h":29.54,"l":28.565,"n":2244,"o":28.76,"t":"2025-02-24T05:00:00Z","v":83123,"vw":29.304936},{"c":29.3,"h":29.585,"l":28.945,"n":1812,"o":29.36,"t":"2025-02-25T05:00:00Z","v":96264,"vw":29.313498},{"c":29.29,"h":30.2,"l":29.095,"n":1940,"o":29.66,"t":"2025-02-26T05:00:00Z","v":86773,"vw":29.412084},{"c":29.49,"h":30.01,"l":29.07,"n":2768,"o":29.07,"t":"2025-02-27T05:00:00Z","v":121858,"vw":29.59187},{"c":29.09,"h":29.92,"l":28.88,"n":4199,"o":29.31,"t":"2025-02-28T05:00:00Z","v":363899,"vw":29.204872},{"c":28.23,"h":29.66,"l":28.07,"n":3750,"o":29.12,"t":"2025-03-03T05:00:00Z","v":187669,"vw":28.607324},{"c":27.47,"h":28.12,"l":26.9432,"n":3122,"o":27.65,"t":"2025-03-04T05:00:00Z","v":147816,"vw":27.559372},{"c":28.1,"h":28.13,"l":27.46,"n":2014,"o":27.78,"t":"2025-03-05T05:00:00Z","v":104530,"vw":27.957046},{"c":26.68,"h":28.305,"l":26.47,"n":4629,"o":27.88,"t":"2025-03-06T05:00:00Z","v":209725,"vw":27.273994},{"c":27.46,"h":27.555,"l":26.4243,"n":2427,"o":26.6,"t":"2025-03-07T05:00:00Z","v":104229,"vw":27.141363},{"c":26.31,"h":27.076,"l":26.3,"n":2158,"o":27.03,"t":"2025-03-10T04:00:00Z","v":108082,"vw":26.492032},{"c":25.49,"h":26.41,"l":25.21,"n":3257,"o":26,"t":"2025-03-11T04:00:00Z","v":126457,"vw":25.564687},{"c":26.03,"h":26.2,"l":25.46,"n":2588,"o":25.51,"t":"2025-03-12T04:00:00Z","v":171971,"vw":25.893667},{"c":26.13,"h":26.48,"l":25.88,"n":2483,"o":26.19,"t":"2025-03-13T04:00:00Z","v":100548,"vw":26.077373},{"c":27.21,"h":27.28,"l":26.33,"n":1774,"o":26.41,"t":"2025-03-14T04:00:00Z","v":162899,"vw":27.118941},{"c":27.52,"h":27.8,"l":26.84,"n":2035,"o":27.23,"t":"2025-03-17T04:00:00Z","v":120693,"vw":27.493391},{"c":27.73,"h":27.815,"l":27.2748,"n":2004,"o":27.2748,"t":"2025-03-18T04:00:00Z","v":94134,"vw":27.675154},{"c":28.29,"h":28.36,"l":27.53,"n":2160,"o":27.53,"t":"2025-03-19T04:00:00Z","v":89011,"vw":28.138437},{"c":27.92,"h":28.47,"l":27.73,"n":2442,"o":28.06,"t":"2025-03-20T04:00:00Z","v":126410,"vw":28.012841},{"c":27.63,"h":27.99,"l":27.3852,"n":2173,"o":27.65,"t":"2025-03-21T04:00:00Z","v":79195,"vw":27.638523},{"c":28.33,"h":28.61,"l":27.85,"n":1986,"o":27.85,"t":"2025-03-24T04:00:00Z","v":100508,"vw":28.375027},{"c":27.24,"h":28.4,"l":27.21,"n":2257,"o":28.18,"t":"2025-03-25T04:00:00Z","v":95305,"vw":27.592462},{"c":26.84,"h":27.485,"l":26.71,"n":2553,"o":27.03,"t":"2025-03-26T04:00:00Z","v":95451,"vw":27.026556},{"c":26.88,"h":27.06,"l":26.3,"n":2391,"o":27.06,"t":"2025-03-27T04:00:00Z","v":113107,"vw":26.783232},{"c":25.92,"h":26.92,"l":25.66,"n":1625,"o":26.92,"t":"2025-03-28T04:00:00Z","v":113686,"vw":25.936803},{"c":24.93,"h":25.98,"l":24.91,"n":3208,"o":25.91,"t":"2025-03-31T04:00:00Z","v":315049,"vw":25.343566},{"c":25.35,"h":25.52,"l":24.52,"n":2331,"o":24.52,"t":"2025-04-01T04:00:00Z","v":202649,"vw":25.200237},{"c":26.19,"h":26.32,"l":24.96,"n":1916,"o":24.96,"t":"2025-04-02T04:00:00Z","v":128940,"vw":26.054989},{"c":25.23,"h":26.24,"l":24.97,"n":2993,"o":25.53,"t":"2025-04-03T04:00:00Z","v":245466,"vw":25.329337},{"c":23.5,"h":24.55,"l":23.1,"n":4600,"o":24.28,"t":"2025-04-04T04:00:00Z","v":324553,"vw":23.688547},{"c":22.18,"h":23.9286,"l":21.9,"n":3380,"o":22.53,"t":"2025-04-07T04:00:00Z","v":306496,"vw":22.446146},{"c":21.07,"h":23.06,"l":20.9,"n":3200,"o":23.06,"t":"2025-04-08T04:00:00Z","v":216204,"vw":21.815126},{"c":24.65,"h":24.68,"l":20.94,"n":3734,"o":20.94,"t":"2025-04-09T04:00:00Z","v":285898,"vw":23.395249},{"c":23.53,"h":24.02,"l":23.07,"n":2977,"o":23.92,"t":"2025-04-10T04:00:00Z","v":212700,"vw":23.552758},{"c":24.04,"h":24.15,"l":23.52,"n":1842,"o":23.58,"t":"2025-04-11T04:00:00Z","v":82761,"vw":23.877722},{"c":24.92,"h":25.155,"l":24.33,"n":2042,"o":24.36,"t":"2025-04-14T04:00:00Z","v":121064,"vw":24.851335},{"c":24.71,"h":25.35,"l":24.61,"n":1305,"o":24.71,"t":"2025-04-15T04:00:00Z","v":102875,"vw":24.774322},{"c":24.11,"h":24.799,"l":23.94,"n":1618,"o":24.38,"t":"2025-04-16T04:00:00Z","v":94578,"vw":24.262756},{"c":24.41,"h":24.6,"l":24.07,"n":1232,"o":24.1,"t":"2025-04-17T04:00:00Z","v":67098,"vw":24.349531},{"c":23.53,"h":24.35,"l":23.11,"n":2327,"o":24.165,"t":"2025-04-21T04:00:00Z","v":219789,"vw":23.440916},{"c":23.98,"h":24.1699,"l":23.7,"n":1356,"o":23.85,"t":"2025-04-22T04:00:00Z","v":91124,"vw":23.915936},{"c":24.89,"h":25.215,"l":24.4604,"n":1883,"o":24.56,"t":"2025-04-23T04:00:00Z","v":151058,"vw":24.800035},{"c":25.04,"h":25.53,"l":24.405,"n":1898,"o":24.65,"t":"2025-04-24T04:00:00Z","v":112997,"vw":25.076229},{"c":25.3,"h":25.3691,"l":24.855,"n":1379,"o":24.99,"t":"2025-04-25T04:00:00Z","v":50233,"vw":25.210072},{"c":25.53,"h":25.91,"l":25.23,"n":1661,"o":25.31,"t":"2025-04-28T04:00:00Z","v":84761,"vw":25.508625},{"c":25.2,"h":25.6,"l":24.745,"n":1562,"o":25.53,"t":"2025-04-29T04:00:00Z","v":87667,"vw":25.200017},{"c":25.16,"h":25.25,"l":24.48,"n":2012,"o":24.97,"t":"2025-04-30T04:00:00Z","v":115370,"vw":25.004759},{"c":25.22,"h":25.67,"l":24.84,"n":1466,"o":25.15,"t":"2025-05-01T04:00:00Z","v":87649,"vw":25.147099},{"c":25.81,"h":26.15,"l":25.33,"n":2560,"o":25.78,"t":"2025-05-02T04:00:00Z","v":169566,"vw":25.77509},{"c":25.37,"h":25.94,"l":25.325,"n":1006,"o":25.94,"t":"2025-05-05T04:00:00Z","v":64337,"vw":25.633288},{"c":25.46,"h":25.65,"l":25.2,"n":1108,"o":25.2,"t":"2025-05-06T04:00:00Z","v":47996,"vw":25.459456},{"c":25.39,"h":25.9,"l":25.2,"n":1177,"o":25.9,"t":"2025-05-07T04:00:00Z","v":70082,"vw":25.428193},{"c":25.21,"h":25.89,"l":25.15,"n":2605,"o":25.55,"t":"2025-05-08T04:00:00Z","v":246936,"vw":25.424485},{"c":25.79,"h":25.87,"l":25.17,"n":1704,"o":25.33,"t":"2025-05-09T04:00:00Z","v":112689,"vw":25.605043},{"c":26.97,"h":27,"l":26.14,"n":1822,"o":26.58,"t":"2025-05-12T04:00:00Z","v":114041,"vw":26.667008},{"c":28.09,"h":28.3,"l":26.975,"n":2181,"o":27.12,"t":"2025-05-13T04:00:00Z","v":108931,"vw":27.751356},{"c":28.06,"h":28.39,"l":27.82,"n":1647,"o":28.09,"t":"2025-05-14T04:00:00Z","v":93282,"vw":28.088318},{"c":27.74,"h":28.07,"l":27.12,"n":1652,"o":28.07,"t":"2025-05-15T04:00:00Z","v":109695,"vw":27.642015},{"c":27.84,"h":28.09,"l":27.515,"n":1481,"o":27.8,"t":"2025-05-16T04:00:00Z","v":64214,"vw":27.820846},{"c":28.02,"h":28.09,"l":27.27,"n":881,"o":27.37,"t":"2025-05-19T04:00:00Z","v":42383,"vw":27.806266},{"c":28.19,"h":28.35,"l":27.575,"n":1305,"o":28.09,"t":"2025-05-20T04:00:00Z","v":141518,"vw":27.988632},{"c":26.5,"h":27.94,"l":26.44,"n":1986,"o":27.93,"t":"2025-05-21T04:00:00Z","v":134647,"vw":26.946188},{"c":25.79,"h":26.42,"l":25.66,"n":1320,"o":26.42,"t":"2025-05-22T04:00:00Z","v":140116,"vw":25.86347},{"c":25.55,"h":25.925,"l":25.3001,"n":1279,"o":25.45,"t":"2025-05-23T04:00:00Z","v":85683,"vw":25.595028},{"c":30.62,"h":31.5,"l":29.67,"n":8740,"o":29.895,"t":"2025-05-27T04:00:00Z","v":744809,"vw":30.930241},{"c":30.39,"h":30.62,"l":30.08,"n":2614,"o":30.62,"t":"2025-05-28T04:00:00Z","v":167391,"vw":30.272266},{"c":30.2,"h":30.68,"l":27.68,"n":2960,"o":29.06,"t":"2025-05-29T04:00:00Z","v":196224,"vw":30.001371},{"c":28.97,"h":30.31,"l":28.7,"n":2611,"o":30.22,"t":"2025-05-30T04:00:00Z","v":206814,"vw":29.100718},{"c":28.77,"h":29.07,"l":28.3104,"n":2312,"o":28.79,"t":"2025-06-02T04:00:00Z","v":148249,"vw":28.769821},{"c":29.74,"h":30.37,"l":28.7,"n":3130,"o":28.73,"t":"2025-06-03T04:00:00Z","v":174795,"vw":29.763814},{"c":29.9,"h":30.14,"l":29.635,"n":2329,"o":29.91,"t":"2025-06-04T04:00:00Z","v":168988,"vw":29.908082},{"c":29.76,"h":30.2,"l":29.58,"n":2510,"o":29.87,"t":"2025-06-05T04:00:00Z","v":157016,"vw":29.821072},{"c":30.14,"h":30.32,"l":29.935,"n":2065,"o":30.14,"t":"2025-06-06T04:00:00Z","v":155623,"vw":30.104752},{"c":30.52,"h":30.72,"l":29.93,"n":1678,"o":30.44,"t":"2025-06-09T04:00:00Z","v":97638,"vw":30.421797},{"c":30.81,"h":31.39,"l":30.21,"n":2293,"o":30.73,"t":"2025-06-10T04:00:00Z","v":108943,"vw":30.770295},{"c":30.99,"h":31.215,"l":30.59,"n":1372,"o":30.86,"t":"2025-06-11T04:00:00Z","v":73657,"vw":30.938807},{"c":31.04,"h":31.3624,"l":30.7,"n":1478,"o":30.89,"t":"2025-06-12T04:00:00Z","v":70004,"vw":31.079862},{"c":30.49,"h":30.79,"l":30.31,"n":1458,"o":30.55,"t":"2025-06-13T04:00:00Z","v":59609,"vw":30.510599},{"c":31.21,"h":31.45,"l":30.68,"n":1678,"o":30.68,"t":"2025-06-16T04:00:00Z","v":89426,"vw":31.178331},{"c":30.83,"h":31.19,"l":30.565,"n":1660,"o":31.03,"t":"2025-06-17T04:00:00Z","v":70647,"vw":30.805868},{"c":30.74,"h":31.015,"l":30.64,"n":1567,"o":30.88,"t":"2025-06-18T04:00:00Z","v":66102,"vw":30.794146},{"c":30.64,"h":30.94,"l":30.43,"n":1563,"o":30.68,"t":"2025-06-20T04:00:00Z","v":81435,"vw":30.667259},{"c":30.9,"h":31.075,"l":30.34,"n":2043,"o":30.66,"t":"2025-06-23T04:00:00Z","v":113268,"vw":30.750572},{"c":31.39,"h":31.51,"l":30.81,"n":1333,"o":31.27,"t":"2025-06-24T04:00:00Z","v":61985,"vw":31.32582},{"c":31.09,"h":31.37,"l":30.83,"n":1087,"o":31.37,"t":"2025-06-25T04:00:00Z","v":55718,"vw":31.043055},{"c":31.96,"h":32.02,"l":31.293,"n":1322,"o":31.35,"t":"2025-06-26T04:00:00Z","v":65330,"vw":31.815758},{"c":31.7,"h":32.14,"l":31.27,"n":1626,"o":32.14,"t":"2025-06-27T04:00:00Z","v":75806,"vw":31.669538},{"c":31.88,"h":32.03,"l":31.5,"n":1585,"o":31.78,"t":"2025-06-30T04:00:00Z","v":94584,"vw":31.855934},{"c":32.02,"h":32.51,"l":31.67,"n":1322,"o":31.67,"t":"2025-07-01T04:00:00Z","v":79699,"vw":32.15472},{"c":32.67,"h":32.67,"l":31.565,"n":2428,"o":31.87,"t":"2025-07-02T04:00:00Z","v":129320,"vw":32.322226},{"c":32.49,"h":32.73,"l":32.32,"n":813,"o":32.73,"t":"2025-07-03T04:00:00Z","v":34047,"vw":32.480744},{"c":29.64,"h":31.29,"l":29.12,"n":8896,"o":29.24,"t":"2025-07-07T04:00:00Z","v":643584,"vw":29.851362},{"c":29,"h":29.77,"l":28.99,"n":5125,"o":29.77,"t":"2025-07-08T04:00:00Z","v":312692,"vw":29.311271},{"c":29.26,"h":29.3848,"l":28.78,"n":4366,"o":29.28,"t":"2025-07-09T04:00:00Z","v":317080,"vw":29.20315},{"c":29.55,"h":29.86,"l":28.63,"n":2224,"o":29.29,"t":"2025-07-10T04:00:00Z","v":146001,"vw":29.414093},{"c":29.51,"h":29.79,"l":29.13,"n":2224,"o":29.15,"t":"2025-07-11T04:00:00Z","v":125101,"vw":29.445708},{"c":30,"h":30.15,"l":29.225,"n":2106,"o":29.45,"t":"2025-07-14T04:00:00Z","v":121889,"vw":29.794023},{"c":29.61,"h":30.22,"l":29.6,"n":2030,"o":30.09,"t":"2025-07-15T04:00:00Z","v":97994,"vw":29.793242},{"c":30.22,"h":30.41,"l":29.46,"n":2382,"o":29.88,"t":"2025-07-16T04:00:00Z","v":151252,"vw":30.096177},{"c":31.17,"h":31.37,"l":29.98,"n":2240,"o":30.26,"t":"2025-07-17T04:00:00Z","v":107014,"vw":30.952273},{"c":31.35,"h":31.555,"l":30.99,"n":2509,"o":31.5,"t":"2025-07-18T04:00:00Z","v":103432,"vw":31.306613},{"c":30.87,"h":31.71,"l":30.86,"n":2255,"o":31.62,"t":"2025-07-21T04:00:00Z","v":93559,"vw":31.207303},{"c":30.92,"h":31.11,"l":30.42,"n":1953,"o":30.96,"t":"2025-07-22T04:00:00Z","v":86255,"vw":30.915413},{"c":31.36,"h":31.52,"l":31.15,"n":2542,"o":31.26,"t":"2025-07-23T04:00:00Z","v":153227,"vw":31.35134},{"c":31.65,"h":32.5,"l":31.56,"n":3435,"o":31.78,"t":"2025-07-24T04:00:00Z","v":239367,"vw":31.888389},{"c":32.22,"h":32.28,"l":31.5,"n":3036,"o":31.82,"t":"2025-07-25T04:00:00Z","v":162315,"vw":31.975317},{"c":32.02,"h":32.24,"l":31.835,"n":2095,"o":32.24,"t":"2025-07-28T04:00:00Z","v":93578,"vw":32.025745},{"c":31.31,"h":32.28,"l":31.02,"n":2623,"o":32.28,"t":"2025-07-29T04:00:00Z","v":156083,"vw":31.28584},{"c":30.72,"h":31.37,"l":30.53,"n":2689,"o":31.37,"t":"2025-07-30T04:00:00Z","v":140233,"vw":30.86225},{"c":30.35,"h":31.01,"l":30.27,"n":2771,"o":30.6,"t":"2025-07-31T04:00:00Z","v":184477,"vw":30.498743},{"c":29.85,"h":30.12,"l":29.375,"n":2372,"o":29.89,"t":"2025-08-01T04:00:00Z","v":120937,"vw":29.849553},{"c":30.28,"h":30.3,"l":29.89,"n":1849,"o":30.05,"t":"2025-08-04T04:00:00Z","v":52081,"vw":30.123361},{"c":30.29,"h":30.69,"l":30.02,"n":2153,"o":30.31,"t":"2025-08-05T04:00:00Z","v":76248,"vw":30.341862},{"c":30.99,"h":31.06,"l":30.31,"n":3905,"o":30.56,"t":"2025-08-06T04:00:00Z","v":192653,"vw":30.800419},{"c":29.52,"h":30.4,"l":28.75,"n":5190,"o":29.69,"t":"2025-08-07T04:00:00Z","v":282269,"vw":29.340088},{"c":28.18,"h":29.64,"l":28.125,"n":2629,"o":29.64,"t":"2025-08-08T04:00:00Z","v":123515,"vw":28.471149},{"c":28.74,"h":28.83,"l":28.02,"n":2722,"o":28.21,"t":"2025-08-11T04:00:00Z","v":132204,"vw":28.524986},{"c":28.65,"h":29.04,"l":28.37,"n":2654,"o":29.04,"t":"2025-08-12T04:00:00Z","v":146155,"vw":28.660568},{"c":28.96,"h":29.1,"l":28.6,"n":2325,"o":28.97,"t":"2025-08-13T04:00:00Z","v":128669,"vw":28.853726},{"c":28.36,"h":28.6834,"l":28.07,"n":2273,"o":28.58,"t":"2025-08-14T04:00:00Z","v":90987,"vw":28.314243},{"c":27.7,"h":28.47,"l":27.65,"n":3961,"o":28.37,"t":"2025-08-15T04:00:00Z","v":186883,"vw":27.940637},{"c":27.47,"h":27.78,"l":27.29,"n":2154,"o":27.78,"t":"2025-08-18T04:00:00Z","v":86872,"vw":27.446276},{"c":27.26,"h":27.7,"l":27.18,"n":1622,"o":27.56,"t":"2025-08-19T04:00:00Z","v":55322,"vw":27.329735},{"c":26.91,"h":27.27,"l":26.86,"n":2283,"o":27.27,"t":"2025-08-20T04:00:00Z","v":74714,"vw":26.954184},{"c":26.66,"h":26.9,"l":26.46,"n":1941,"o":26.78,"t":"2025-08-21T04:00:00Z","v":87157,"vw":26.700368},{"c":27.54,"h":27.68,"l":26.65,"n":3893,"o":26.81,"t":"2025-08-22T04:00:00Z","v":194905,"vw":27.502153},{"c":26.9,"h":27.5,"l":26.805,"n":2040,"o":27.5,"t":"2025-08-25T04:00:00Z","v":58043,"vw":26.999006},{"c":27.34,"h":27.37,"l":26.9296,"n":2727,"o":26.95,"t":"2025-08-26T04:00:00Z","v":118620,"vw":27.238077},{"c":27.15,"h":27.47,"l":26.98,"n":4177,"o":27.17,"t":"2025-08-27T04:00:00Z","v":174803,"vw":27.236993},{"c":27.55,"h":27.615,"l":27.21,"n":3594,"o":27.36,"t":"2025-08-28T04:00:00Z","v":130368,"vw":27.428015},{"c":27.72,"h":27.8,"l":27.36,"n":3358,"o":27.63,"t":"2025-08-29T04:00:00Z","v":166681,"vw":27.661137},{"c":26.97,"h":27.33,"l":26.77,"n":3096,"o":27.3,"t":"2025-09-02T04:00:00Z","v":130404,"vw":27.080852},{"c":26.91,"h":27.015,"l":26.73,"n":2172,"o":26.79,"t":"2025-09-03T04:00:00Z","v":65023,"vw":26.914543},{"c":27.41,"h":27.44,"l":26.74,"n":2824,"o":26.83,"t":"2025-09-04T04:00:00Z","v":150099,"vw":27.128257},{"c":27.61,"h":28.08,"l":27.39,"n":3229,"o":27.48,"t":"2025-09-05T04:00:00Z","v":136888,"vw":27.630082},{"c":27.54,"h":27.66,"l":27.29,"n":2345,"o":27.66,"t":"2025-09-08T04:00:00Z","v":67138,"vw":27.513908},{"c":26.84,"h":27.58,"l":26.725,"n":2249,"o":27.58,"t":"2025-09-09T04:00:00Z","v":104174,"vw":26.941536},{"c":26.71,"h":27.2,"l":26.66,"n":2045,"o":26.8,"t":"2025-09-10T04:00:00Z","v":70054,"vw":26.869295},{"c":27.55,"h":27.62,"l":26.95,"n":2302,"o":26.95,"t":"2025-09-11T04:00:00Z","v":119008,"vw":27.324354},{"c":27.25,"h":27.59,"l":27.09,"n":2149,"o":27.55,"t":"2025-09-12T04:00:00Z","v":114399,"vw":27.296708},{"c":27.73,"h":27.84,"l":27,"n":2464,"o":27.44,"t":"2025-09-15T04:00:00Z","v":128073,"vw":27.546035},{"c":27.95,"h":27.99,"l":27.64,"n":2446,"o":27.81,"t":"2025-09-16T04:00:00Z","v":87965,"vw":27.857828},{"c":28.15,"h":28.77,"l":28,"n":3363,"o":28.23,"t":"2025-09-17T04:00:00Z","v":146404,"vw":28.24786},{"c":28.2,"h":28.54,"l":27.55,"n":3118,"o":28.32,"t":"2025-09-18T04:00:00Z","v":100796,"vw":28.01077},{"c":27.86,"h":28.45,"l":27.57,"n":2666,"o":28.45,"t":"2025-09-19T04:00:00Z","v":162319,"vw":27.815626},{"c":27.93,"h":27.93,"l":27.47,"n":1438,"o":27.68,"t":"2025-09-22T04:00:00Z","v":57062,"vw":27.775878},{"c":27.51,"h":28.335,"l":27.49,"n":2134,"o":27.95,"t":"2025-09-23T04:00:00Z","v":54209,"vw":27.925556},{"c":27.13,"h":27.665,"l":26.76,"n":1801,"o":27.64,"t":"2025-09-24T04:00:00Z","v":84832,"vw":27.166067},{"c":26.28,"h":26.89,"l":26.28,"n":1886,"o":26.89,"t":"2025-09-25T04:00:00Z","v":43225,"vw":26.440538},{"c":25.74,"h":26.37,"l":25.67,"n":3192,"o":26.34,"t":"2025-09-26T04:00:00Z","v":149708,"vw":26.045104},{"c":26.32,"h":26.36,"l":25.6256,"n":2803,"o":26.01,"t":"2025-09-29T04:00:00Z","v":138679,"vw":26.068262},{"c":26.2,"h":26.33,"l":25.65,"n":2256,"o":26.33,"t":"2025-09-30T04:00:00Z","v":76041,"vw":25.962295},{"c":26.4,"h":27.03,"l":26.1,"n":2668,"o":26.1,"t":"2025-10-01T04:00:00Z","v":119788,"vw":26.634747},{"c":26.31,"h":26.6,"l":26.08,"n":2184,"o":26.6,"t":"2025-10-02T04:00:00Z","v":128696,"vw":26.301645},{"c":26.88,"h":27.16,"l":26.3767,"n":1852,"o":26.38,"t":"2025-10-03T04:00:00Z","v":81879,"vw":26.897289},{"c":26.76,"h":27.18,"l":26.52,"n":2363,"o":27.18,"t":"2025-10-06T04:00:00Z","v":92938,"vw":26.738303},{"c":26.37,"h":27.04,"l":26.32,"n":2094,"o":26.98,"t":"2025-10-07T04:00:00Z","v":70783,"vw":26.53785},{"c":26.55,"h":26.61,"l":26.38,"n":2084,"o":26.6,"t":"2025-10-08T04:00:00Z","v":84197,"vw":26.506271},{"c":26.35,"h":26.56,"l":26.155,"n":1708,"o":26.51,"t":"2025-10-09T04:00:00Z","v":71484,"vw":26.279072},{"c":25.39,"h":26.44,"l":25.35,"n":2363,"o":26.42,"t":"2025-10-10T04:00:00Z","v":82813,"vw":25.672522},{"c":26.07,"h":26.185,"l":25.6,"n":1837,"o":25.75,"t":"2025-10-13T04:00:00Z","v":49701,"vw":26.021202},{"c":26.56,"h":26.68,"l":25.455,"n":2142,"o":25.71,"t":"2025-10-14T04:00:00Z","v":97627,"vw":26.255705},{"c":26.3,"h":26.77,"l":26.09,"n":2130,"o":26.75,"t":"2025-10-15T04:00:00Z","v":83367,"vw":26.350391},{"c":26.48,"h":26.65,"l":26.19,"n":1664,"o":26.48,"t":"2025-10-16T04:00:00Z","v":90615,"vw":26.422312},{"c":25.99,"h":26.48,"l":25.9,"n":1881,"o":26.31,"t":"2025-10-17T04:00:00Z","v":61986,"vw":26.090516},{"c":26.62,"h":26.62,"l":26.2,"n":1480,"o":26.2,"t":"2025-10-20T04:00:00Z","v":38379,"vw":26.480195},{"c":26.92,"h":26.97,"l":26.505,"n":1095,"o":26.505,"t":"2025-10-21T04:00:00Z","v":67772,"vw":26.881014},{"c":26.59,"h":26.85,"l":26.225,"n":1718,"o":26.81,"t":"2025-10-22T04:00:00Z","v":65010,"vw":26.578628},{"c":26.97,"h":27.025,"l":26.69,"n":1455,"o":26.78,"t":"2025-10-23T04:00:00Z","v":69227,"vw":26.879267},{"c":27.07,"h":27.3642,"l":26.99,"n":1575,"o":27.34,"t":"2025-10-24T04:00:00Z","v":56936,"vw":27.109184},{"c":27.16,"h":27.405,"l":27.01,"n":1711,"o":27.33,"t":"2025-10-27T04:00:00Z","v":63979,"vw":27.154366},{"c":27.17,"h":27.44,"l":27.01,"n":1462,"o":27.24,"t":"2025-10-28T04:00:00Z","v":40242,"vw":27.227016},{"c":27.32,"h":27.765,"l":27,"n":2494,"o":27.24,"t":"2025-10-29T04:00:00Z","v":115940,"vw":27.325896},{"c":26.63,"h":27.24,"l":26.63,"n":3499,"o":27.2,"t":"2025-10-30T04:00:00Z","v":174179,"vw":26.842288},{"c":27.46,"h":27.73,"l":26.33,"n":2731,"o":26.66,"t":"2025-10-31T04:00:00Z","v":129199,"vw":27.234176},{"c":26.96,"h":27.44,"l":26.49,"n":2807,"o":27.44,"t":"2025-11-03T05:00:00Z","v":105657,"vw":26.898126},{"c":26.73,"h":26.98,"l":26.12,"n":2885,"o":26.55,"t":"2025-11-04T05:00:00Z","v":112618,"vw":26.773539},{"c":29.56,"h":29.71,"l":26.85,"n":4273,"o":26.85,"t":"2025-11-05T05:00:00Z","v":156970,"vw":29.067867},{"c":28.15,"h":30,"l":28.14,"n":3934,"o":29.45,"t":"2025-11-06T05:00:00Z","v":153772,"vw":28.546326},{"c":26.83,"h":28,"l":26.12,"n":2970,"o":28,"t":"2025-11-07T05:00:00Z","v":111642,"vw":26.870024},{"c":27.41,"h":27.62,"l":27.12,"n":2217,"o":27.14,"t":"2025-11-10T05:00:00Z","v":103937,"vw":27.432437},{"c":27.47,"h":27.875,"l":27.28,"n":1934,"o":27.515,"t":"2025-11-11T05:00:00Z","v":90792,"vw":27.487346},{"c":27.14,"h":27.695,"l":27.01,"n":1990,"o":27.5,"t":"2025-11-12T05:00:00Z","v":116412,"vw":27.269876},{"c":26.84,"h":27.33,"l":26.69,"n":2754,"o":27.22,"t":"2025-11-13T05:00:00Z","v":151386,"vw":26.856303},{"c":25.83,"h":27,"l":25.8,"n":2434,"o":26.37,"t":"2025-11-14T05:00:00Z","v":136003,"vw":26.223727},{"c":25.17,"h":25.88,"l":25.16,"n":2196,"o":25.58,"t":"2025-11-17T05:00:00Z","v":101472,"vw":25.398023},{"c":24.84,"h":25.43,"l":24.59,"n":2183,"o":25.43,"t":"2025-11-18T05:00:00Z","v":103723,"vw":24.814065},{"c":24.74,"h":24.98,"l":24.68,"n":1626,"o":24.81,"t":"2025-11-19T05:00:00Z","v":81622,"vw":24.787072},{"c":24.24,"h":25.51,"l":24.19,"n":2877,"o":25.14,"t":"2025-11-20T05:00:00Z","v":152082,"vw":24.506502},{"c":24.26,"h":24.5,"l":24.125,"n":2979,"o":24.26,"t":"2025-11-21T05:00:00Z","v":185198,"vw":24.263726},{"c":24.35,"h":24.37,"l":23.845,"n":3927,"o":24.12,"t":"2025-11-24T05:00:00Z","v":207351,"vw":24.172173},{"c":25.06,"h":25.09,"l":24.46,"n":2379,"o":24.495,"t":"2025-11-25T05:00:00Z","v":142474,"vw":24.868706},{"c":25.62,"h":25.73,"l":24.84,"n":2393,"o":24.84,"t":"2025-11-26T05:00:00Z","v":107226,"vw":25.547178},{"c":25.51,"h":25.75,"l":25.38,"n":973,"o":25.75,"t":"2025-11-28T05:00:00Z","v":61392,"vw":25.51196},{"c":25.25,"h":25.85,"l":25.15,"n":1855,"o":25.54,"t":"2025-12-01T05:00:00Z","v":67549,"vw":25.426154},{"c":25.24,"h":25.34,"l":24.885,"n":1927,"o":25.33,"t":"2025-12-02T05:00:00Z","v":56391,"vw":25.201568},{"c":25.65,"h":25.66,"l":25.135,"n":1930,"o":25.2,"t":"2025-12-03T05:00:00Z","v":60710,"vw":25.470275},{"c":26.2,"h":26.69,"l":25.75,"n":1477,"o":25.75,"t":"2025-12-04T05:00:00Z","v":72791,"vw":26.233593},{"c":27.26,"h":27.28,"l":26.43,"n":2292,"o":26.43,"t":"2025-12-05T05:00:00Z","v":110384,"vw":27.088559},{"c":27.15,"h":27.5943,"l":26.995,"n":1934,"o":27.4,"t":"2025-12-08T05:00:00Z","v":94252,"vw":27.292201},{"c":27.13,"h":27.46,"l":27.0201,"n":1272,"o":27.2,"t":"2025-12-09T05:00:00Z","v":44928,"vw":27.200782},{"c":27.59,"h":27.905,"l":26.89,"n":2126,"o":27.185,"t":"2025-12-10T05:00:00Z","v":114268,"vw":27.471241},{"c":27.71,"h":27.815,"l":27.44,"n":2140,"o":27.67,"t":"2025-12-11T05:00:00Z","v":99451,"vw":27.658307},{"c":27.53,"h":28.105,"l":27.38,"n":1461,"o":27.87,"t":"2025-12-12T05:00:00Z","v":59270,"vw":27.668886},{"c":26.84,"h":27.63,"l":26.62,"n":1719,"o":27.63,"t":"2025-12-15T05:00:00Z","v":61758,"vw":26.863524},{"c":27.8,"h":28.26,"l":26.59,"n":1905,"o":26.83,"t":"2025-12-16T05:00:00Z","v":111991,"vw":27.646508},{"c":26.6,"h":27.69,"l":26.56,"n":1581,"o":27.69,"t":"2025-12-17T05:00:00Z","v":59260,"vw":26.931377},{"c":27.65,"h":28.235,"l":26.99,"n":2309,"o":27.12,"t":"2025-12-18T05:00:00Z","v":154849,"vw":27.865885},{"c":27.87,"h":27.87,"l":27.27,"n":1681,"o":27.64,"t":"2025-12-19T05:00:00Z","v":111032,"vw":27.596781},{"c":28.35,"h":28.74,"l":27.93,"n":2017,"o":27.93,"t":"2025-12-22T05:00:00Z","v":137665,"vw":28.461003},{"c":28.5,"h":28.67,"l":27.69,"n":1768,"o":28.67,"t":"2025-12-23T05:00:00Z","v":99562,"vw":28.168244},{"c":28.2,"h":28.55,"l":28.2,"n":579,"o":28.55,"t":"2025-12-24T05:00:00Z","v":25134,"vw":28.265382},{"c":28.43,"h":28.63,"l":28.1732,"n":1449,"o":28.23,"t":"2025-12-26T05:00:00Z","v":47781,"vw":28.436247},{"c":27.94,"h":28.36,"l":27.76,"n":1994,"o":28.3,"t":"2025-12-29T05:00:00Z","v":117076,"vw":27.994029},{"c":27.8,"h":28.1,"l":27.635,"n":1597,"o":27.89,"t":"2025-12-30T05:00:00Z","v":58121,"vw":27.866626},{"c":27.54,"h":27.99,"l":27.315,"n":1807,"o":27.84,"t":"2025-12-31T05:00:00Z","v":70380,"vw":27.528725},{"c":27.89,"h":28.43,"l":27.665,"n":2575,"o":27.82,"t":"2026-01-02T05:00:00Z","v":122398,"vw":28.018996},{"c":29.03,"h":29.27,"l":28.075,"n":2402,"o":28.17,"t":"2026-01-05T05:00:00Z","v":133067,"vw":28.910183},{"c":29.11,"h":29.22,"l":28.68,"n":2087,"o":29.05,"t":"2026-01-06T05:00:00Z","v":102669,"vw":28.979577},{"c":28.5,"h":29.1,"l":28.29,"n":1708,"o":29.1,"t":"2026-01-07T05:00:00Z","v":74288,"vw":28.52839},{"c":28.43,"h":28.89,"l":28.18,"n":2530,"o":28.89,"t":"2026-01-08T05:00:00Z","v":108366,"vw":28.430786},{"c":28.8,"h":29,"l":28.38,"n":1545,"o":28.64,"t":"2026-01-09T05:00:00Z","v":75046,"vw":28.736923},{"c":29.71,"h":30,"l":28.54,"n":2160,"o":28.64,"t":"2026-01-12T05:00:00Z","v":105117,"vw":29.511222},{"c":29.58,"h":29.68,"l":29.21,"n":1527,"o":29.68,"t":"2026-01-13T05:00:00Z","v":64383,"vw":29.440235},{"c":30.14,"h":30.16,"l":29.4,"n":1938,"o":29.62,"t":"2026-01-14T05:00:00Z","v":83277,"vw":29.891791},{"c":30.52,"h":31.03,"l":29.93,"n":2446,"o":30.23,"t":"2026-01-15T05:00:00Z","v":143680,"vw":30.55372},{"c":30.64,"h":30.9,"l":30.3,"n":2428,"o":30.67,"t":"2026-01-16T05:00:00Z","v":113489,"vw":30.640826},{"c":27.97,"h":29.59,"l":26.85,"n":7061,"o":29.18,"t":"2026-01-20T05:00:00Z","v":494207,"vw":27.787874},{"c":29.19,"h":29.58,"l":27.97,"n":2849,"o":28.31,"t":"2026-01-21T05:00:00Z","v":127423,"vw":28.931267},{"c":29.41,"h":29.83,"l":29.15,"n":2568,"o":29.44,"t":"2026-01-22T05:00:00Z","v":189405,"vw":29.429895},{"c":29.68,"h":29.92,"l":29.355,"n":2218,"o":29.48,"t":"2026-01-23T05:00:00Z","v":99963,"vw":29.756898},{"c":29.25,"h":29.53,"l":28.96,"n":2468,"o":29.5,"t":"2026-01-26T05:00:00Z","v":120177,"vw":29.248099},{"c":29.3,"h":29.73,"l":29.04,"n":2836,"o":29.26,"t":"2026-01-27T05:00:00Z","v":176340,"vw":29.330606},{"c":28.95,"h":29.53,"l":28.59,"n":2398,"o":29.53,"t":"2026-01-28T05:00:00Z","v":131790,"vw":28.920123},{"c":28.9,"h":29.28,"l":28.345,"n":2262,"o":29.21,"t":"2026-01-29T05:00:00Z","v":141905,"vw":28.82175},{"c":28.46,"h":28.88,"l":28.04,"n":3534,"o":28.74,"t":"2026-01-30T05:00:00Z","v":192313,"vw":28.369253},{"c":28.05,"h":28.79,"l":27.4,"n":4463,"o":28.39,"t":"2026-02-02T05:00:00Z","v":261887,"vw":27.938583},{"c":28.39,"h":28.6,"l":27.81,"n":2799,"o":27.81,"t":"2026-02-03T05:00:00Z","v":154023,"vw":28.311776},{"c":30.25,"h":31.66,"l":29.11,"n":5051,"o":29.37,"t":"2026-02-04T05:00:00Z","v":318348,"vw":30.116201},{"c":29.31,"h":30.16,"l":29.015,"n":5044,"o":29.66,"t":"2026-02-05T05:00:00Z","v":312019,"vw":29.358458},{"c":29.88,"h":31.225,"l":29.6,"n":3241,"o":29.6,"t":"2026-02-06T05:00:00Z","v":225882,"vw":30.252189},{"c":29.95,"h":29.95,"l":29.42,"n":3336,"o":29.87,"t":"2026-02-09T05:00:00Z","v":178617,"vw":29.723218},{"c":31.3,"h":31.83,"l":29.69,"n":4186,"o":30.05,"t":"2026-02-10T05:00:00Z","v":306829,"vw":31.285199},{"c":30.76,"h":31.46,"l":30.375,"n":2966,"o":31.46,"t":"2026-02-11T05:00:00Z","v":166370,"vw":30.841958},{"c":30.84,"h":31.3942,"l":30.21,"n":2650,"o":30.96,"t":"2026-02-12T05:00:00Z","v":153648,"vw":30.712928},{"c":31.18,"h":31.3499,"l":30.36,"n":2958,"o":30.8,"t":"2026-02-13T05:00:00Z","v":128616,"vw":31.096218},{"c":31.62,"h":32.2108,"l":30.94,"n":2991,"o":30.94,"t":"2026-02-17T05:00:00Z","v":164293,"vw":31.6956},{"c":31.34,"h":31.53,"l":30.74,"n":2784,"o":31.53,"t":"2026-02-18T05:00:00Z","v":133454,"vw":31.235404},{"c":32.53,"h":32.69,"l":31.21,"n":2702,"o":31.28,"t":"2026-02-19T05:00:00Z","v":164095,"vw":32.209441},{"c":32.83,"h":33.01,"l":32.23,"n":3710,"o":32.44,"t":"2026-02-20T05:00:00Z","v":177311,"vw":32.70536},{"c":32.13,"h":32.72,"l":31.68,"n":2827,"o":32.3,"t":"2026-02-23T05:00:00Z","v":172462,"vw":32.084111},{"c":32.51,"h":32.98,"l":31.835,"n":2699,"o":32.33,"t":"2026-02-24T05:00:00Z","v":163857,"vw":32.584387},{"c":32.36,"h":32.64,"l":32.2,"n":2457,"o":32.6,"t":"2026-02-25T05:00:00Z","v":110078,"vw":32.362806},{"c":32.49,"h":32.58,"l":32.09,"n":2425,"o":32.11,"t":"2026-02-26T05:00:00Z","v":141694,"vw":32.367592},{"c":31.95,"h":32.395,"l":31.59,"n":2267,"o":32.05,"t":"2026-02-27T05:00:00Z","v":156436,"vw":31.829337},{"c":32.83,"h":32.98,"l":31.23,"n":2504,"o":31.39,"t":"2026-03-02T05:00:00Z","v":128678,"vw":32.566972},{"c":32.26,"h":32.43,"l":31.2712,"n":4315,"o":32.01,"t":"2026-03-03T05:00:00Z","v":245285,"vw":32.019255},{"c":32.26,"h":32.72,"l":32.08,"n":3585,"o":32.63,"t":"2026-03-04T05:00:00Z","v":201704,"vw":32.291958},{"c":31.2,"h":32.315,"l":30.67,"n":2346,"o":31.97,"t":"2026-03-05T05:00:00Z","v":117486,"vw":31.200598},{"c":30.23,"h":30.71,"l":29.79,"n":3682,"o":30.54,"t":"2026-03-06T05:00:00Z","v":201900,"vw":30.145863},{"c":30.36,"h":30.58,"l":29.09,"n":3522,"o":29.61,"t":"2026-03-09T04:00:00Z","v":219433,"vw":29.818443},{"c":30,"h":30.65,"l":29.82,"n":3820,"o":30.3,"t":"2026-03-10T04:00:00Z","v":191741,"vw":30.0592},{"c":29.78,"h":30.32,"l":29.58,"n":3028,"o":30.11,"t":"2026-03-11T04:00:00Z","v":156323,"vw":29.93491},{"c":28.41,"h":29.415,"l":28.15,"n":5205,"o":29.31,"t":"2026-03-12T04:00:00Z","v":327620,"vw":28.550185},{"c":27.56,"h":29.12,"l":27.36,"n":3089,"o":28.79,"t":"2026-03-13T04:00:00Z","v":210030,"vw":28.031408},{"c":28.85,"h":28.92,"l":27.87,"n":2938,"o":27.87,"t":"2026-03-16T04:00:00Z","v":153946,"vw":28.651987},{"c":30.58,"h":30.67,"l":28.98,"n":3762,"o":28.98,"t":"2026-03-17T04:00:00Z","v":183502,"vw":30.306729},{"c":31.84,"h":32.51,"l":30.51,"n":5362,"o":30.84,"t":"2026-03-18T04:00:00Z","v":360816,"vw":31.941402},{"c":31.05,"h":31.21,"l":30.21,"n":3246,"o":31.21,"t":"2026-03-19T04:00:00Z","v":216211,"vw":30.8592},{"c":30.16,"h":31.11,"l":29.79,"n":3448,"o":31.11,"t":"2026-03-20T04:00:00Z","v":193251,"vw":30.4588},{"c":30.46,"h":31.64,"l":30.43,"n":2985,"o":31,"t":"2026-03-23T04:00:00Z","v":174795,"vw":30.774446},{"c":30.09,"h":30.715,"l":30.05,"n":3330,"o":30.09,"t":"2026-03-24T04:00:00Z","v":169483,"vw":30.287482},{"c":30.39,"h":30.7,"l":29.87,"n":2943,"o":30.6,"t":"2026-03-25T04:00:00Z","v":133222,"vw":30.382574},{"c":29.59,"h":30.73,"l":29.535,"n":2076,"o":29.95,"t":"2026-03-26T04:00:00Z","v":141455,"vw":29.988961},{"c":28.08,"h":29.21,"l":27.83,"n":3042,"o":29.2,"t":"2026-03-27T04:00:00Z","v":185269,"vw":28.240397},{"c":27.12,"h":28.3,"l":26.91,"n":4010,"o":28.3,"t":"2026-03-30T04:00:00Z","v":200461,"vw":27.353969},{"c":28.2,"h":28.53,"l":27.1,"n":3389,"o":27.465,"t":"2026-03-31T04:00:00Z","v":173539,"vw":27.736621},{"c":28.9,"h":29.61,"l":28.51,"n":2334,"o":28.51,"t":"2026-04-01T04:00:00Z","v":103404,"vw":29.162845},{"c":28.46,"h":29.09,"l":27.85,"n":2331,"o":28.19,"t":"2026-04-02T04:00:00Z","v":89458,"vw":28.462825},{"c":28.72,"h":28.76,"l":28.11,"n":1795,"o":28.24,"t":"2026-04-06T04:00:00Z","v":95008,"vw":28.591069},{"c":28.29,"h":28.6,"l":27.74,"n":3016,"o":28.26,"t":"2026-04-07T04:00:00Z","v":240865,"vw":28.253234},{"c":30.33,"h":30.61,"l":29.5,"n":2430,"o":30.03,"t":"2026-04-08T04:00:00Z","v":121182,"vw":30.063108},{"c":30.68,"h":30.81,"l":30.35,"n":2658,"o":30.35,"t":"2026-04-09T04:00:00Z","v":97704,"vw":30.621017},{"c":30.69,"h":31,"l":30.4601,"n":1439,"o":31,"t":"2026-04-10T04:00:00Z","v":63831,"vw":30.625563},{"c":31.54,"h":31.67,"l":30.14,"n":1745,"o":30.45,"t":"2026-04-13T04:00:00Z","v":78655,"vw":31.199444},{"c":31.59,"h":32.01,"l":31.33,"n":1734,"o":31.54,"t":"2026-04-14T04:00:00Z","v":61710,"vw":31.547195},{"c":30.83,"h":31.9799,"l":30.715,"n":1857,"o":31.59,"t":"2026-04-15T04:00:00Z","v":106077,"vw":31.196824},{"c":31.3,"h":31.45,"l":30.77,"n":1273,"o":30.77,"t":"2026-04-16T04:00:00Z","v":71223,"vw":31.30558},{"c":32.72,"h":33.26,"l":31.9,"n":3718,"o":31.9,"t":"2026-04-17T04:00:00Z","v":186574,"vw":32.79813},{"c":33.12,"h":33.33,"l":32.305,"n":3069,"o":32.47,"t":"2026-04-20T04:00:00Z","v":121317,"vw":33.006266},{"c":32.79,"h":33.475,"l":32.59,"n":2362,"o":32.98,"t":"2026-04-21T04:00:00Z","v":152308,"vw":32.914355},{"c":33.17,"h":33.53,"l":32.67,"n":2071,"o":33.44,"t":"2026-04-22T04:00:00Z","v":123643,"vw":33.072635},{"c":34,"h":34.2116,"l":32.6232,"n":3554,"o":33.03,"t":"2026-04-23T04:00:00Z","v":127213,"vw":33.883043},{"c":33.04,"h":34.325,"l":33.03,"n":2758,"o":34.27,"t":"2026-04-24T04:00:00Z","v":196911,"vw":33.384307},{"c":33.07,"h":33.8,"l":33.05,"n":2532,"o":33.2,"t":"2026-04-27T04:00:00Z","v":112379,"vw":33.289067},{"c":31.8,"h":33.17,"l":30.4246,"n":3231,"o":32.6,"t":"2026-04-28T04:00:00Z","v":183820,"vw":31.986106},{"c":31.37,"h":31.89,"l":31.27,"n":3817,"o":31.69,"t":"2026-04-29T04:00:00Z","v":229023,"vw":31.407769},{"c":32.45,"h":32.61,"l":31.33,"n":3129,"o":31.65,"t":"2026-04-30T04:00:00Z","v":177810,"vw":32.09975},{"c":32.31,"h":32.73,"l":31.94,"n":1988,"o":32.45,"t":"2026-05-01T04:00:00Z","v":82784,"vw":32.268187},{"c":32.11,"h":32.62,"l":31.76,"n":3128,"o":32.32,"t":"2026-05-04T04:00:00Z","v":134934,"vw":32.202756},{"c":34.31,"h":34.46,"l":32.29,"n":5066,"o":32.29,"t":"2026-05-05T04:00:00Z","v":244630,"vw":33.886146},{"c":34.04,"h":35.06,"l":33.74,"n":5444,"o":34.67,"t":"2026-05-06T04:00:00Z","v":309620,"vw":34.145233},{"c":34.64,"h":34.74,"l":33.92,"n":3260,"o":34.31,"t":"2026-05-07T04:00:00Z","v":131797,"vw":34.424297},{"c":35.38,"h":35.7,"l":34.33,"n":3773,"o":34.33,"t":"2026-05-08T04:00:00Z","v":172937,"vw":35.227794},{"c":34.25,"h":35.24,"l":34.16,"n":2191,"o":35.12,"t":"2026-05-11T04:00:00Z","v":84171,"vw":34.706832},{"c":33.31,"h":34.22,"l":32.89,"n":1752,"o":34.22,"t":"2026-05-12T04:00:00Z","v":124410,"vw":33.242871},{"c":32.92,"h":33.645,"l":32.92,"n":2590,"o":33.35,"t":"2026-05-13T04:00:00Z","v":133061,"vw":33.149177},{"c":32.41,"h":33.25,"l":32.14,"n":2105,"o":33.24,"t":"2026-05-14T04:00:00Z","v":116768,"vw":32.577261},{"c":32,"h":32.61,"l":31.86,"n":1984,"o":31.86,"t":"2026-05-15T04:00:00Z","v":135816,"vw":32.066545},{"c":31.95,"h":32.46,"l":31.525,"n":1743,"o":31.71,"t":"2026-05-18T04:00:00Z","v":93426,"vw":31.88719},{"c":31.47,"h":31.96,"l":30.9,"n":2109,"o":31.59,"t":"2026-05-19T04:00:00Z","v":110305,"vw":31.42687},{"c":32.39,"h":32.43,"l":31.45,"n":2057,"o":31.81,"t":"2026-05-20T04:00:00Z","v":87376,"vw":32.284027},{"c":32.99,"h":33.01,"l":31.8,"n":1200,"o":32.22,"t":"2026-05-21T04:00:00Z","v":66753,"vw":32.739415},{"c":34.28,"h":34.34,"l":33.1,"n":2097,"o":33.46,"t":"2026-05-22T04:00:00Z","v":101692,"vw":33.931116},{"c":34.7,"h":34.84,"l":33.79,"n":2553,"o":34.84,"t":"2026-05-26T04:00:00Z","v":134589,"vw":34.376719},{"c":35.27,"h":35.82,"l":34.5533,"n":3976,"o":34.65,"t":"2026-05-27T04:00:00Z","v":219105,"vw":35.376486},{"c":30.43,"h":33.49,"l":28.54,"n":11722,"o":32.48,"t":"2026-05-28T04:00:00Z","v":931346,"vw":30.624201},{"c":30.92,"h":31.6,"l":29.85,"n":3221,"o":30.16,"t":"2026-05-29T04:00:00Z","v":164909,"vw":30.803619},{"c":29.5,"h":30.6289,"l":29.19,"n":2892,"o":30.35,"t":"2026-06-01T04:00:00Z","v":224471,"vw":29.58288},{"c":29.86,"h":30.27,"l":29.63,"n":2354,"o":29.78,"t":"2026-06-02T04:00:00Z","v":100671,"vw":29.930414},{"c":28.85,"h":29.84,"l":28.84,"n":3269,"o":29.84,"t":"2026-06-03T04:00:00Z","v":166844,"vw":29.161578},{"c":28.26,"h":29.1,"l":27.8,"n":2791,"o":28.97,"t":"2026-06-04T04:00:00Z","v":163367,"vw":28.343155},{"c":26.92,"h":28.1175,"l":26.71,"n":4722,"o":27.96,"t":"2026-06-05T04:00:00Z","v":273814,"vw":27.02869},{"c":27.31,"h":27.88,"l":26.69,"n":3007,"o":27.12,"t":"2026-06-08T04:00:00Z","v":248662,"vw":27.238123},{"c":27.54,"h":27.86,"l":26.57,"n":5073,"o":27.47,"t":"2026-06-09T04:00:00Z","v":415298,"vw":27.32049},{"c":26.4,"h":27.53,"l":26.4,"n":3497,"o":27.22,"t":"2026-06-10T04:00:00Z","v":211220,"vw":26.736304},{"c":26.88,"h":26.95,"l":26.17,"n":4187,"o":26.56,"t":"2026-06-11T04:00:00Z","v":228642,"vw":26.673023},{"c":27.37,"h":27.43,"l":26.66,"n":1969,"o":27,"t":"2026-06-12T04:00:00Z","v":267353,"vw":27.223764},{"c":28.24,"h":28.93,"l":27.73,"n":3565,"o":28.11,"t":"2026-06-15T04:00:00Z","v":218762,"vw":28.312386},{"c":27.97,"h":28.71,"l":27.95,"n":2720,"o":28.44,"t":"2026-06-16T04:00:00Z","v":125503,"vw":28.295319},{"c":28.32,"h":29.285,"l":28.17,"n":4166,"o":28.17,"t":"2026-06-17T04:00:00Z","v":261046,"vw":28.705138},{"c":28.03,"h":28.72,"l":27.65,"n":3238,"o":28.72,"t":"2026-06-18T04:00:00Z","v":174290,"vw":27.985899},{"c":27.87,"h":28.19,"l":27.68,"n":2876,"o":27.68,"t":"2026-06-22T04:00:00Z","v":129603,"vw":27.898306},{"c":27.33,"h":27.605,"l":27.13,"n":4099,"o":27.31,"t":"2026-06-23T04:00:00Z","v":201391,"vw":27.357896},{"c":27.98,"h":28.07,"l":27.34,"n":2923,"o":27.34,"t":"2026-06-24T04:00:00Z","v":165345,"vw":27.825021},{"c":28.12,"h":28.49,"l":27.9,"n":2161,"o":28.05,"t":"2026-06-25T04:00:00Z","v":107434,"vw":28.10268},{"c":28.01,"h":28.13,"l":27.4,"n":2939,"o":27.73,"t":"2026-06-26T04:00:00Z","v":153951,"vw":27.870062},{"c":27.57,"h":27.97,"l":26.91,"n":3103,"o":27.97,"t":"2026-06-29T04:00:00Z","v":162649,"vw":27.413943},{"c":28.78,"h":28.94,"l":27.66,"n":2736,"o":27.78,"t":"2026-06-30T04:00:00Z","v":156693,"vw":28.652695},{"c":28.17,"h":28.93,"l":28.12,"n":2021,"o":28.93,"t":"2026-07-01T04:00:00Z","v":62125,"vw":28.346453},{"c":27.68,"h":28.61,"l":27.42,"n":3944,"o":28.32,"t":"2026-07-02T04:00:00Z","v":189111,"vw":27.881532},{"c":28.47,"h":28.67,"l":27.94,"n":3729,"o":27.94,"t":"2026-07-06T04:00:00Z","v":198881,"vw":28.348026},{"c":27.57,"h":28.325,"l":27.405,"n":3025,"o":28.2,"t":"2026-07-07T04:00:00Z","v":244487,"vw":27.615373},{"c":27.24,"h":27.35,"l":26.39,"n":3131,"o":27.35,"t":"2026-07-08T04:00:00Z","v":143413,"vw":26.84009},{"c":27.74,"h":27.845,"l":27.345,"n":2113,"o":27.42,"t":"2026-07-09T04:00:00Z","v":94527,"vw":27.688362},{"c":27.95,"h":28.54,"l":27.95,"n":2815,"o":28.02,"t":"2026-07-10T04:00:00Z","v":97422,"vw":28.173932},{"c":27.3,"h":28.025,"l":27.16,"n":2324,"o":27.6,"t":"2026-07-13T04:00:00Z","v":110601,"vw":27.440676},{"c":27.17,"h":27.85,"l":27.14,"n":2961,"o":27.76,"t":"2026-07-14T04:00:00Z","v":311620,"vw":27.29938},{"c":27.39,"h":27.47,"l":26.96,"n":2391,"o":27.01,"t":"2026-07-15T04:00:00Z","v":106299,"vw":27.25301},{"c":27.79,"h":27.995,"l":27.19,"n":2445,"o":27.19,"t":"2026-07-16T04:00:00Z","v":82106,"vw":27.793657},{"c":27.58,"h":27.89,"l":27.4,"n":2281,"o":27.42,"t":"2026-07-17T04:00:00Z","v":78369,"vw":27.631429},{"c":26.61,"h":27.63,"l":26.51,"n":3001,"o":27.58,"t":"2026-07-20T04:00:00Z","v":140672,"vw":26.843286},{"c":26.82,"h":27.28,"l":26.32,"n":2575,"o":26.83,"t":"2026-07-21T04:00:00Z","v":132920,"vw":26.798986},{"c":26.87,"h":27.185,"l":26.6,"n":2741,"o":26.6,"t":"2026-07-22T04:00:00Z","v":82681,"vw":26.888493},{"c":26.5,"h":27.02,"l":26.26,"n":3613,"o":26.5,"t":"2026-07-23T04:00:00Z","v":189731,"vw":26.639319},{"c":26.42,"h":27,"l":26.38,"n":2705,"o":26.54,"t":"2026-07-24T04:00:00Z","v":152718,"vw":26.603276},{"c":26.59,"h":26.83,"l":25.65,"n":2908,"o":26.52,"t":"2026-07-27T04:00:00Z","v":135139,"vw":26.294269},{"c":26.97,"h":27.04,"l":26.3,"n":2813,"o":26.31,"t":"2026-07-28T04:00:00Z","v":127066,"vw":26.763783},{"c":26.5,"h":27.16,"l":25.78,"n":3424,"o":26.77,"t":"2026-07-29T04:00:00Z","v":156951,"vw":26.591471},{"c":26.79,"h":26.91,"l":26.38,"n":2486,"o":26.89,"t":"2026-07-30T04:00:00Z","v":129862,"vw":26.629389},{"c":27.24,"h":27.36,"l":26.22,"n":2060,"o":26.73,"t":"2026-07-31T04:00:00Z","v":175372,"vw":27.061023},{"c":27.77,"h":28,"l":26.93,"n":1868,"o":26.93,"t":"2026-08-03T04:00:00Z","v":57174,"vw":27.690452},{"c":28.16,"h":28.67,"l":27.45,"n":3553,"o":27.45,"t":"2026-08-04T04:00:00Z","v":192856,"vw":28.133286},{"c":27.95,"h":28.615,"l":27.71,"n":3466,"o":27.9,"t":"2026-08-05T04:00:00Z","v":208841,"vw":28.019476},{"c":20.53,"h":24.57,"l":19.135,"n":18497,"o":24.57,"t":"2026-08-06T04:00:00Z","v":1239763,"vw":21.428536},{"c":21.13,"h":21.78,"l":20.38,"n":6041,"o":20.66,"t":"2026-08-07T04:00:00Z","v":428690,"vw":21.289094},{"c":19.73,"h":20.57,"l":19.61,"n":8418,"o":20.57,"t":"2026-08-10T04:00:00Z","v":553170,"vw":19.952792},{"c":20.39,"h":20.7,"l":19.79,"n":5979,"o":19.79,"t":"2026-08-11T04:00:00Z","v":409058,"vw":20.388193},{"c":20.35,"h":20.7,"l":20,"n":4108,"o":20.63,"t":"2026-08-12T04:00:00Z","v":235555,"vw":20.2286},{"c":20.13,"h":20.43,"l":20.083,"n":2852,"o":20.4,"t":"2026-08-13T04:00:00Z","v":126960,"vw":20.212775},{"c":20.31,"h":20.4,"l":20.05,"n":4021,"o":20.05,"t":"2026-08-14T04:00:00Z","v":180866,"vw":20.23415},{"c":19.59,"h":20.23,"l":19.53,"n":3764,"o":20.2,"t":"2026-08-17T04:00:00Z","v":197499,"vw":19.779166},{"c":19.29,"h":19.59,"l":19.2,"n":3871,"o":19.53,"t":"2026-08-18T04:00:00Z","v":194744,"vw":19.42295},{"c":19.77,"h":19.81,"l":19.27,"n":4113,"o":19.27,"t":"2026-08-19T04:00:00Z","v":168782,"vw":19.633993},{"c":19.28,"h":19.82,"l":19.23,"n":5231,"o":19.655,"t":"2026-08-20T04:00:00Z","v":271252,"vw":19.407369},{"c":19.74,"h":19.79,"l":19.35,"n":3855,"o":19.48,"t":"2026-08-21T04:00:00Z","v":134136,"vw":19.637949},{"c":19.23,"h":19.71,"l":19.045,"n":4699,"o":19.65,"t":"2026-08-24T04:00:00Z","v":251585,"vw":19.29226},{"c":19.65,"h":19.85,"l":19.37,"n":4829,"o":19.52,"t":"2026-08-25T04:00:00Z","v":321234,"vw":19.642632},{"c":19.85,"h":20.11,"l":19.49,"n":4377,"o":19.49,"t":"2026-08-26T04:00:00Z","v":276765,"vw":19.864738},{"c":19.41,"h":19.85,"l":19.32,"n":3174,"o":19.85,"t":"2026-08-27T04:00:00Z","v":233862,"vw":19.545773},{"c":19.21,"h":19.4666,"l":18.88,"n":4518,"o":19.44,"t":"2026-08-28T04:00:00Z","v":243884,"vw":19.071008},{"c":19.26,"h":19.35,"l":19.02,"n":3396,"o":19.21,"t":"2026-08-31T04:00:00Z","v":299191,"vw":19.246722},{"c":18.49,"h":19.12,"l":18.42,"n":4230,"o":19.07,"t":"2026-09-01T04:00:00Z","v":214707,"vw":18.652599},{"c":19.01,"h":19.14,"l":18.41,"n":6359,"o":18.59,"t":"2026-09-02T04:00:00Z","v":370290,"vw":18.918708},{"c":19.57,"h":19.61,"l":19.01,"n":6581,"o":19.22,"t":"2026-09-03T04:00:00Z","v":345609,"vw":19.459746},{"c":19.65,"h":19.65,"l":19.34,"n":6118,"o":19.5,"t":"2026-09-04T04:00:00Z","v":391753,"vw":19.539467},{"c":19.43,"h":19.6685,"l":19.37,"n":4520,"o":19.65,"t":"2026-09-08T04:00:00Z","v":221393,"vw":19.467735},{"c":19.36,"h":19.43,"l":18.99,"n":5862,"o":19.43,"t":"2026-09-09T04:00:00Z","v":426400,"vw":19.239304},{"c":19.03,"h":19.42,"l":18.955,"n":6223,"o":19.12,"t":"2026-09-10T04:00:00Z","v":492900,"vw":19.089552},{"c":19.2,"h":19.39,"l":19.07,"n":4342,"o":19.32,"t":"2026-09-11T04:00:00Z","v":384453,"vw":19.198749},{"c":19.43,"h":19.51,"l":18.64,"n":6503,"o":18.71,"t":"2026-09-14T04:00:00Z","v":502169,"vw":19.221749},{"c":19.18,"h":19.465,"l":19.03,"n":4793,"o":19.32,"t":"2026-09-15T04:00:00Z","v":292760,"vw":19.227842},{"c":19.18,"h":19.46,"l":18.96,"n":5182,"o":19.29,"t":"2026-09-16T04:00:00Z","v":316041,"vw":19.208689},{"c":19.17,"h":19.63,"l":19.14,"n":4001,"o":19.63,"t":"2026-09-17T04:00:00Z","v":228630,"vw":19.284817},{"c":19.34,"h":19.47,"l":19.005,"n":3828,"o":19.25,"t":"2026-09-18T04:00:00Z","v":272968,"vw":19.269436},{"c":19.16,"h":19.375,"l":18.97,"n":3270,"o":19.37,"t":"2026-09-21T04:00:00Z","v":176139,"vw":19.197799},{"c":19.11,"h":19.45,"l":19.04,"n":3529,"o":19.45,"t":"2026-09-22T04:00:00Z","v":188706,"vw":19.161992},{"c":19.21,"h":19.4,"l":18.88,"n":2755,"o":18.94,"t":"2026-09-23T04:00:00Z","v":196170,"vw":19.189936},{"c":18.89,"h":19.22,"l":18.74,"n":3222,"o":19.22,"t":"2026-09-24T04:00:00Z","v":146258,"vw":18.910416},{"c":19.1,"h":19.16,"l":18.855,"n":2828,"o":19.06,"t":"2026-09-25T04:00:00Z","v":201681,"vw":19.038678},{"c":18.82,"h":19,"l":18.62,"n":3648,"o":19,"t":"2026-09-28T04:00:00Z","v":302553,"vw":18.831851},{"c":18.3,"h":19.03,"l":18.28,"n":3988,"o":18.82,"t":"2026-09-29T04:00:00Z","v":153262,"vw":18.489741},{"c":18.05,"h":18.43,"l":18.04,"n":4440,"o":18.3,"t":"2026-09-30T04:00:00Z","v":263986,"vw":18.186681},{"c":18.03,"h":18.155,"l":17.7676,"n":4599,"o":18.08,"t":"2026-10-01T04:00:00Z","v":245882,"vw":17.944049},{"c":18.26,"h":18.39,"l":17.99,"n":2871,"o":18.26,"t":"2026-10-02T04:00:00Z","v":188166,"vw":18.213121},{"c":18.53,"h":18.56,"l":17.9875,"n":3676,"o":18.26,"t":"2026-10-05T04:00:00Z","v":209711,"vw":18.392506},{"c":18.25,"h":18.73,"l":18.145,"n":3255,"o":18.73,"t":"2026-10-06T04:00:00Z","v":195301,"vw":18.342615},{"c":17.75,"h":18.24,"l":17.6,"n":3638,"o":18.01,"t":"2026-10-07T04:00:00Z","v":187315,"vw":17.796324},{"c":17.68,"h":17.69,"l":17.32,"n":3496,"o":17.53,"t":"2026-10-08T04:00:00Z","v":219540,"vw":17.552894},{"c":17.65,"h":17.75,"l":17.45,"n":2650,"o":17.68,"t":"2026-10-09T04:00:00Z","v":147428,"vw":17.625747},{"c":17.58,"h":17.85,"l":17.3495,"n":2330,"o":17.54,"t":"2026-10-12T04:00:00Z","v":109223,"vw":17.635246},{"c":17.62,"h":17.77,"l":17.4,"n":3371,"o":17.57,"t":"2026-10-13T04:00:00Z","v":226175,"vw":17.551286},{"c":17.26,"h":17.5522,"l":17.16,"n":4227,"o":17.42,"t":"2026-10-14T04:00:00Z","v":212342,"vw":17.300817},{"c":18.09,"h":18.28,"l":17.15,"n":4627,"o":17.26,"t":"2026-10-15T04:00:00Z","v":472669,"vw":17.873981},{"c":18.18,"h":18.59,"l":18.02,"n":5763,"o":18.2,"t":"2026-10-16T04:00:00Z","v":267170,"vw":18.228306},{"c":18.18,"h":18.34,"l":18.01,"n":3647,"o":18.21,"t":"2026-10-19T04:00:00Z","v":190630,"vw":18.176052},{"c":18.7,"h":18.77,"l":18.15,"n":4256,"o":18.2,"t":"2026-10-20T04:00:00Z","v":292176,"vw":18.610793},{"c":19.07,"h":19.12,"l":18.77,"n":5057,"o":18.86,"t":"2026-10-21T04:00:00Z","v":312956,"vw":19.003101},{"c":19.1,"h":19.42,"l":18.84,"n":4850,"o":18.84,"t":"2026-10-22T04:00:00Z","v":327014,"vw":19.159075}],"volatilityBars":[{"c":18.62,"h":19.19,"l":18.62,"n":7,"o":18.98,"t":"2026-09-22T12:45:00Z","v":751,"vw":18.890161},{"c":19.24,"h":19.45,"l":19.24,"n":42,"o":19.45,"t":"2026-09-22T13:30:00Z","v":4669,"vw":19.373566},{"c":19.29,"h":19.29,"l":19.15,"n":57,"o":19.27,"t":"2026-09-22T13:45:00Z","v":2867,"vw":19.189091},{"c":19.39,"h":19.39,"l":19.325,"n":64,"o":19.325,"t":"2026-09-22T14:00:00Z","v":4257,"vw":19.365375},{"c":19.23,"h":19.31,"l":19.22,"n":97,"o":19.3,"t":"2026-09-22T14:15:00Z","v":6083,"vw":19.266331},{"c":19.18,"h":19.25,"l":19.18,"n":62,"o":19.24,"t":"2026-09-22T14:30:00Z","v":3209,"vw":19.206103},{"c":19.13,"h":19.16,"l":19.09,"n":23,"o":19.16,"t":"2026-09-22T14:45:00Z","v":1177,"vw":19.124236},{"c":19.215,"h":19.22,"l":19.16,"n":50,"o":19.17,"t":"2026-09-22T15:00:00Z","v":1910,"vw":19.175},{"c":19.29,"h":19.295,"l":19.26,"n":32,"o":19.26,"t":"2026-09-22T15:15:00Z","v":1105,"vw":19.273571},{"c":19.26,"h":19.27,"l":19.21,"n":65,"o":19.27,"t":"2026-09-22T15:30:00Z","v":2818,"vw":19.231719},{"c":19.27,"h":19.28,"l":19.255,"n":41,"o":19.255,"t":"2026-09-22T15:45:00Z","v":1418,"vw":19.2755},{"c":19.25,"h":19.26,"l":19.22,"n":65,"o":19.26,"t":"2026-09-22T16:00:00Z","v":2683,"vw":19.246087},{"c":19.25,"h":19.265,"l":19.24,"n":41,"o":19.25,"t":"2026-09-22T16:15:00Z","v":1888,"vw":19.249643},{"c":19.26,"h":19.3,"l":19.25,"n":71,"o":19.25,"t":"2026-09-22T16:30:00Z","v":5911,"vw":19.273824},{"c":19.23,"h":19.26,"l":19.22,"n":113,"o":19.25,"t":"2026-09-22T16:45:00Z","v":4198,"vw":19.23972},{"c":19.18,"h":19.225,"l":19.17,"n":65,"o":19.22,"t":"2026-09-22T17:00:00Z","v":3240,"vw":19.198013},{"c":19.08,"h":19.155,"l":19.06,"n":115,"o":19.155,"t":"2026-09-22T17:15:00Z","v":5886,"vw":19.097479},{"c":19.04,"h":19.09,"l":19.04,"n":51,"o":19.075,"t":"2026-09-22T17:30:00Z","v":3224,"vw":19.069609},{"c":19.2,"h":19.21,"l":19.09,"n":92,"o":19.09,"t":"2026-09-22T17:45:00Z","v":4517,"vw":19.143321},{"c":19.17,"h":19.205,"l":19.16,"n":12,"o":19.16,"t":"2026-09-22T18:00:00Z","v":523,"vw":19.188},{"c":19.16,"h":19.18,"l":19.16,"n":82,"o":19.17,"t":"2026-09-22T18:15:00Z","v":3312,"vw":19.172282},{"c":19.1,"h":19.16,"l":19.1,"n":58,"o":19.16,"t":"2026-09-22T18:30:00Z","v":2139,"vw":19.139809},{"c":19.15,"h":19.175,"l":19.1,"n":76,"o":19.1,"t":"2026-09-22T18:45:00Z","v":3979,"vw":19.134567},{"c":19.12,"h":19.1475,"l":19.09,"n":96,"o":19.14,"t":"2026-09-22T19:00:00Z","v":6542,"vw":19.119772},{"c":19.08,"h":19.105,"l":19.08,"n":86,"o":19.105,"t":"2026-09-22T19:15:00Z","v":3543,"vw":19.094482},{"c":19.1,"h":19.12,"l":19.065,"n":305,"o":19.09,"t":"2026-09-22T19:30:00Z","v":20345,"vw":19.091192},{"c":19.11,"h":19.165,"l":19.08,"n":871,"o":19.11,"t":"2026-09-22T19:45:00Z","v":52276,"vw":19.132029},{"c":19.11,"h":19.11,"l":19.11,"n":12,"o":19.11,"t":"2026-09-22T20:00:00Z","v":12101,"vw":19.11},{"c":18.95,"h":19.01,"l":18.88,"n":61,"o":18.94,"t":"2026-09-23T13:30:00Z","v":8239,"vw":18.948389},{"c":18.96,"h":18.97,"l":18.95,"n":25,"o":18.97,"t":"2026-09-23T13:45:00Z","v":2098,"vw":18.961691},{"c":19.28,"h":19.29,"l":18.98,"n":252,"o":18.98,"t":"2026-09-23T14:00:00Z","v":21002,"vw":19.135882},{"c":19.2,"h":19.32,"l":19.2,"n":59,"o":19.32,"t":"2026-09-23T14:15:00Z","v":2949,"vw":19.291505},{"c":19.3,"h":19.32,"l":19.255,"n":78,"o":19.255,"t":"2026-09-23T14:30:00Z","v":4402,"vw":19.29},{"c":19.32,"h":19.39,"l":19.245,"n":145,"o":19.29,"t":"2026-09-23T14:45:00Z","v":8178,"vw":19.335831},{"c":19.36,"h":19.4,"l":19.26,"n":177,"o":19.305,"t":"2026-09-23T15:00:00Z","v":22212,"vw":19.357743},{"c":19.29,"h":19.365,"l":19.29,"n":96,"o":19.365,"t":"2026-09-23T15:15:00Z","v":9372,"vw":19.335323},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-09-23T15:30:00Z","v":125,"vw":19.25},{"c":19.215,"h":19.24,"l":19.2,"n":37,"o":19.24,"t":"2026-09-23T15:45:00Z","v":1694,"vw":19.217917},{"c":19.145,"h":19.205,"l":19.14,"n":55,"o":19.2,"t":"2026-09-23T16:00:00Z","v":2750,"vw":19.185549},{"c":19.14,"h":19.17,"l":19.13,"n":37,"o":19.14,"t":"2026-09-23T16:15:00Z","v":8729,"vw":19.165113},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-23T16:30:00Z","v":100,"vw":19.13},{"c":19.115,"h":19.115,"l":19.115,"n":5,"o":19.115,"t":"2026-09-23T16:45:00Z","v":155,"vw":19.115},{"c":19.08,"h":19.09,"l":19.0386,"n":29,"o":19.09,"t":"2026-09-23T17:00:00Z","v":2066,"vw":19.058165},{"c":19.08,"h":19.09,"l":19.06,"n":46,"o":19.07,"t":"2026-09-23T17:15:00Z","v":2016,"vw":19.076154},{"c":19.11,"h":19.115,"l":19.05,"n":53,"o":19.05,"t":"2026-09-23T17:30:00Z","v":8477,"vw":19.089051},{"c":19.145,"h":19.145,"l":19.105,"n":39,"o":19.105,"t":"2026-09-23T17:45:00Z","v":2047,"vw":19.130417},{"c":19.115,"h":19.155,"l":19.1,"n":33,"o":19.155,"t":"2026-09-23T18:00:00Z","v":1763,"vw":19.125},{"c":19.07,"h":19.105,"l":19.07,"n":18,"o":19.105,"t":"2026-09-23T18:15:00Z","v":1212,"vw":19.081593},{"c":19.02,"h":19.04,"l":18.9828,"n":17,"o":19.04,"t":"2026-09-23T18:30:00Z","v":1221,"vw":19.023197},{"c":19.02,"h":19.032,"l":18.99,"n":49,"o":18.99,"t":"2026-09-23T18:45:00Z","v":2017,"vw":19.010167},{"c":19.105,"h":19.12,"l":18.98,"n":114,"o":19.02,"t":"2026-09-23T19:00:00Z","v":8498,"vw":19.022005},{"c":19.115,"h":19.129,"l":19.1,"n":13,"o":19.129,"t":"2026-09-23T19:15:00Z","v":542,"vw":19.111444},{"c":19.125,"h":19.14,"l":19.115,"n":166,"o":19.115,"t":"2026-09-23T19:30:00Z","v":7844,"vw":19.130306},{"c":19.2,"h":19.271,"l":19.14,"n":589,"o":19.14,"t":"2026-09-23T19:45:00Z","v":39055,"vw":19.213742},{"c":19.21,"h":19.21,"l":19.21,"n":8,"o":19.21,"t":"2026-09-23T20:00:00Z","v":13555,"vw":19.21},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-23T20:15:00Z","v":100,"vw":19.45},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-23T22:00:00Z","v":250,"vw":19.45},{"c":18.89,"h":19.22,"l":18.89,"n":35,"o":19.22,"t":"2026-09-24T13:30:00Z","v":2153,"vw":19.014136},{"c":18.955,"h":18.97,"l":18.88,"n":48,"o":18.91,"t":"2026-09-24T13:45:00Z","v":4458,"vw":18.943716},{"c":18.97,"h":19.03,"l":18.88,"n":54,"o":18.955,"t":"2026-09-24T14:00:00Z","v":2337,"vw":18.950053},{"c":18.865,"h":18.95,"l":18.85,"n":31,"o":18.95,"t":"2026-09-24T14:15:00Z","v":2298,"vw":18.867715},{"c":18.82,"h":18.95,"l":18.78,"n":90,"o":18.89,"t":"2026-09-24T14:30:00Z","v":4433,"vw":18.884188},{"c":18.825,"h":18.85,"l":18.79,"n":76,"o":18.8,"t":"2026-09-24T14:45:00Z","v":11263,"vw":18.829137},{"c":18.755,"h":18.825,"l":18.75,"n":67,"o":18.825,"t":"2026-09-24T15:00:00Z","v":3620,"vw":18.781642},{"c":18.775,"h":18.78,"l":18.76,"n":42,"o":18.78,"t":"2026-09-24T15:15:00Z","v":1941,"vw":18.77},{"c":18.74,"h":18.76,"l":18.74,"n":33,"o":18.75,"t":"2026-09-24T15:30:00Z","v":1352,"vw":18.750141},{"c":18.785,"h":18.81,"l":18.75,"n":71,"o":18.75,"t":"2026-09-24T15:45:00Z","v":7287,"vw":18.785266},{"c":18.78,"h":18.78,"l":18.76,"n":58,"o":18.77,"t":"2026-09-24T16:00:00Z","v":2299,"vw":18.770278},{"c":18.94,"h":19.025,"l":18.83,"n":123,"o":18.83,"t":"2026-09-24T16:15:00Z","v":6839,"vw":18.96752},{"c":19.03,"h":19.05,"l":18.92,"n":58,"o":18.94,"t":"2026-09-24T16:30:00Z","v":3203,"vw":19.002584},{"c":18.9753,"h":19.03,"l":18.9753,"n":88,"o":19,"t":"2026-09-24T16:45:00Z","v":9859,"vw":19.000547},{"c":18.995,"h":18.995,"l":18.95,"n":142,"o":18.96,"t":"2026-09-24T17:00:00Z","v":6994,"vw":18.976206},{"c":18.91,"h":18.95,"l":18.89,"n":62,"o":18.95,"t":"2026-09-24T17:15:00Z","v":1561,"vw":18.929231},{"c":18.86,"h":18.9,"l":18.86,"n":42,"o":18.9,"t":"2026-09-24T17:30:00Z","v":1211,"vw":18.883235},{"c":18.875,"h":18.91,"l":18.85,"n":25,"o":18.85,"t":"2026-09-24T17:45:00Z","v":960,"vw":18.877707},{"c":18.92,"h":18.95,"l":18.84,"n":63,"o":18.84,"t":"2026-09-24T18:00:00Z","v":2873,"vw":18.879454},{"c":18.965,"h":19.0175,"l":18.935,"n":150,"o":18.97,"t":"2026-09-24T18:15:00Z","v":8994,"vw":18.981216},{"c":18.94,"h":18.965,"l":18.9,"n":134,"o":18.965,"t":"2026-09-24T18:30:00Z","v":4352,"vw":18.929874},{"c":18.95,"h":18.95,"l":18.9499,"n":46,"o":18.9499,"t":"2026-09-24T18:45:00Z","v":935,"vw":18.949982},{"c":18.93,"h":18.94,"l":18.9,"n":75,"o":18.94,"t":"2026-09-24T19:00:00Z","v":4459,"vw":18.924667},{"c":18.94,"h":18.94,"l":18.92,"n":85,"o":18.94,"t":"2026-09-24T19:15:00Z","v":4047,"vw":18.938268},{"c":18.91,"h":18.95,"l":18.905,"n":230,"o":18.94,"t":"2026-09-24T19:30:00Z","v":10548,"vw":18.928506},{"c":18.9,"h":18.95,"l":18.8801,"n":550,"o":18.91,"t":"2026-09-24T19:45:00Z","v":16012,"vw":18.911582},{"c":18.89,"h":18.89,"l":18.89,"n":9,"o":18.89,"t":"2026-09-24T20:00:00Z","v":8639,"vw":18.89},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-24T21:00:00Z","v":180,"vw":18.89},{"c":19.09,"h":19.16,"l":19.04,"n":29,"o":19.06,"t":"2026-09-25T13:30:00Z","v":2330,"vw":19.058994},{"c":18.965,"h":19.08,"l":18.935,"n":63,"o":19.04,"t":"2026-09-25T14:00:00Z","v":4924,"vw":18.988698},{"c":18.97,"h":18.97,"l":18.9056,"n":8,"o":18.9056,"t":"2026-09-25T14:15:00Z","v":1638,"vw":18.909671},{"c":18.89,"h":18.91,"l":18.855,"n":71,"o":18.86,"t":"2026-09-25T14:30:00Z","v":5175,"vw":18.874589},{"c":18.92,"h":18.92,"l":18.89,"n":31,"o":18.89,"t":"2026-09-25T14:45:00Z","v":767,"vw":18.9025},{"c":18.925,"h":18.96,"l":18.9,"n":46,"o":18.95,"t":"2026-09-25T15:00:00Z","v":1577,"vw":18.942741},{"c":18.9,"h":18.94,"l":18.9,"n":24,"o":18.935,"t":"2026-09-25T15:15:00Z","v":3058,"vw":18.93526},{"c":18.89,"h":18.94,"l":18.89,"n":51,"o":18.9,"t":"2026-09-25T15:30:00Z","v":4098,"vw":18.904724},{"c":18.95,"h":18.95,"l":18.885,"n":51,"o":18.885,"t":"2026-09-25T15:45:00Z","v":2147,"vw":18.925},{"c":19.05,"h":19.09,"l":19,"n":57,"o":19,"t":"2026-09-25T16:00:00Z","v":3099,"vw":19.058333},{"c":19.005,"h":19.07,"l":18.935,"n":86,"o":19.04,"t":"2026-09-25T16:15:00Z","v":4008,"vw":18.99783},{"c":19.05,"h":19.05,"l":19.03,"n":21,"o":19.05,"t":"2026-09-25T16:30:00Z","v":766,"vw":19.04},{"c":18.97,"h":19.02,"l":18.94,"n":28,"o":19.02,"t":"2026-09-25T16:45:00Z","v":1832,"vw":18.97125},{"c":18.99,"h":18.99,"l":18.99,"n":13,"o":18.99,"t":"2026-09-25T17:00:00Z","v":797,"vw":18.99},{"c":18.97,"h":18.99,"l":18.94,"n":41,"o":18.96,"t":"2026-09-25T17:30:00Z","v":1814,"vw":18.95875},{"c":19.01,"h":19.01,"l":18.97,"n":66,"o":18.97,"t":"2026-09-25T17:45:00Z","v":3671,"vw":18.98717},{"c":19.05,"h":19.05,"l":18.99,"n":130,"o":19.005,"t":"2026-09-25T18:00:00Z","v":7372,"vw":19.011924},{"c":19.045,"h":19.08,"l":19,"n":89,"o":19.07,"t":"2026-09-25T18:15:00Z","v":4172,"vw":19.044162},{"c":19.045,"h":19.045,"l":19.045,"n":1,"o":19.045,"t":"2026-09-25T18:30:00Z","v":100,"vw":19.045},{"c":19.08,"h":19.11,"l":19.04,"n":94,"o":19.08,"t":"2026-09-25T18:45:00Z","v":5997,"vw":19.07916},{"c":18.995,"h":19.05,"l":18.995,"n":84,"o":19.03,"t":"2026-09-25T19:00:00Z","v":4145,"vw":19.019609},{"c":19.015,"h":19.03,"l":18.995,"n":64,"o":18.995,"t":"2026-09-25T19:15:00Z","v":3977,"vw":19.019589},{"c":19.08,"h":19.11,"l":19.01,"n":251,"o":19.015,"t":"2026-09-25T19:30:00Z","v":12552,"vw":19.06834},{"c":19.1,"h":19.125,"l":19.08,"n":803,"o":19.1,"t":"2026-09-25T19:45:00Z","v":40278,"vw":19.105997},{"c":19.1,"h":19.1,"l":19.1,"n":7,"o":19.1,"t":"2026-09-25T20:00:00Z","v":8650,"vw":19.1},{"c":18.88,"h":19,"l":18.88,"n":17,"o":19,"t":"2026-09-28T13:30:00Z","v":1043,"vw":18.963212},{"c":18.882,"h":18.9,"l":18.78,"n":54,"o":18.9,"t":"2026-09-28T13:45:00Z","v":7032,"vw":18.839616},{"c":18.77,"h":18.86,"l":18.74,"n":88,"o":18.805,"t":"2026-09-28T14:00:00Z","v":5753,"vw":18.80203},{"c":18.865,"h":18.89,"l":18.77,"n":86,"o":18.79,"t":"2026-09-28T14:15:00Z","v":5135,"vw":18.827125},{"c":18.87,"h":18.93,"l":18.85,"n":117,"o":18.86,"t":"2026-09-28T14:30:00Z","v":6515,"vw":18.88631},{"c":18.81,"h":18.86,"l":18.77,"n":55,"o":18.86,"t":"2026-09-28T14:45:00Z","v":1708,"vw":18.8},{"c":18.73,"h":18.775,"l":18.73,"n":19,"o":18.75,"t":"2026-09-28T15:00:00Z","v":749,"vw":18.76241},{"c":18.73,"h":18.73,"l":18.64,"n":70,"o":18.7025,"t":"2026-09-28T15:15:00Z","v":6071,"vw":18.691369},{"c":18.73,"h":18.78,"l":18.72,"n":80,"o":18.74,"t":"2026-09-28T15:30:00Z","v":2276,"vw":18.749091},{"c":18.73,"h":18.74,"l":18.62,"n":101,"o":18.65,"t":"2026-09-28T15:45:00Z","v":8656,"vw":18.651722},{"c":18.72,"h":18.735,"l":18.7,"n":33,"o":18.73,"t":"2026-09-28T16:00:00Z","v":1038,"vw":18.7175},{"c":18.885,"h":18.94,"l":18.72,"n":96,"o":18.73,"t":"2026-09-28T16:15:00Z","v":4274,"vw":18.8071},{"c":18.73,"h":18.73,"l":18.66,"n":56,"o":18.68,"t":"2026-09-28T16:45:00Z","v":3118,"vw":18.687381},{"c":18.85,"h":18.92,"l":18.74,"n":56,"o":18.74,"t":"2026-09-28T17:00:00Z","v":5502,"vw":18.862892},{"c":18.82,"h":18.84,"l":18.81,"n":24,"o":18.81,"t":"2026-09-28T17:15:00Z","v":2044,"vw":18.822998},{"c":18.82,"h":18.87,"l":18.805,"n":100,"o":18.805,"t":"2026-09-28T17:30:00Z","v":10410,"vw":18.849894},{"c":18.78,"h":18.78,"l":18.75,"n":76,"o":18.78,"t":"2026-09-28T17:45:00Z","v":2969,"vw":18.77605},{"c":18.83,"h":18.85,"l":18.79,"n":32,"o":18.79,"t":"2026-09-28T18:00:00Z","v":1452,"vw":18.824167},{"c":18.795,"h":18.83,"l":18.795,"n":27,"o":18.83,"t":"2026-09-28T18:15:00Z","v":1119,"vw":18.819893},{"c":18.75,"h":18.79,"l":18.75,"n":26,"o":18.78,"t":"2026-09-28T18:30:00Z","v":1558,"vw":18.783168},{"c":18.75,"h":18.78,"l":18.72,"n":51,"o":18.75,"t":"2026-09-28T18:45:00Z","v":2240,"vw":18.750995},{"c":18.75,"h":18.78,"l":18.74,"n":42,"o":18.76,"t":"2026-09-28T19:00:00Z","v":1446,"vw":18.761599},{"c":18.78,"h":18.79,"l":18.76,"n":105,"o":18.77,"t":"2026-09-28T19:15:00Z","v":4198,"vw":18.776265},{"c":18.8251,"h":18.92,"l":18.78,"n":687,"o":18.8,"t":"2026-09-28T19:30:00Z","v":113125,"vw":18.857118},{"c":18.83,"h":18.905,"l":18.76,"n":729,"o":18.82,"t":"2026-09-28T19:45:00Z","v":58652,"vw":18.828951},{"c":18.82,"h":18.82,"l":18.82,"n":10,"o":18.82,"t":"2026-09-28T20:00:00Z","v":13280,"vw":18.82},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-09-29T09:15:00Z","v":581,"vw":18.82},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-09-29T11:00:00Z","v":100,"vw":18.85},{"c":19.03,"h":19.03,"l":18.82,"n":27,"o":18.82,"t":"2026-09-29T13:30:00Z","v":4194,"vw":18.931795},{"c":18.815,"h":19,"l":18.815,"n":55,"o":18.95,"t":"2026-09-29T13:45:00Z","v":3238,"vw":18.906731},{"c":18.93,"h":18.94,"l":18.865,"n":42,"o":18.865,"t":"2026-09-29T14:00:00Z","v":1960,"vw":18.909793},{"c":18.85,"h":18.91,"l":18.85,"n":28,"o":18.91,"t":"2026-09-29T14:15:00Z","v":1232,"vw":18.878571},{"c":18.82,"h":18.84,"l":18.75,"n":62,"o":18.82,"t":"2026-09-29T14:30:00Z","v":3248,"vw":18.798848},{"c":18.725,"h":18.79,"l":18.72,"n":56,"o":18.79,"t":"2026-09-29T14:45:00Z","v":2705,"vw":18.754332},{"c":18.65,"h":18.72,"l":18.65,"n":34,"o":18.72,"t":"2026-09-29T15:00:00Z","v":1343,"vw":18.69125},{"c":18.61,"h":18.65,"l":18.61,"n":73,"o":18.64,"t":"2026-09-29T15:15:00Z","v":4161,"vw":18.619725},{"c":18.59,"h":18.65,"l":18.59,"n":113,"o":18.61,"t":"2026-09-29T15:30:00Z","v":4966,"vw":18.61083},{"c":18.61,"h":18.67,"l":18.605,"n":141,"o":18.605,"t":"2026-09-29T15:45:00Z","v":8932,"vw":18.638536},{"c":18.64,"h":18.64,"l":18.565,"n":62,"o":18.5812,"t":"2026-09-29T16:00:00Z","v":2301,"vw":18.609223},{"c":18.58,"h":18.67,"l":18.58,"n":89,"o":18.635,"t":"2026-09-29T16:15:00Z","v":3336,"vw":18.632702},{"c":18.48,"h":18.515,"l":18.47,"n":101,"o":18.515,"t":"2026-09-29T16:45:00Z","v":8308,"vw":18.481814},{"c":18.46,"h":18.5,"l":18.46,"n":126,"o":18.5,"t":"2026-09-29T17:00:00Z","v":3667,"vw":18.471053},{"c":18.52,"h":18.53,"l":18.46,"n":63,"o":18.46,"t":"2026-09-29T17:15:00Z","v":1776,"vw":18.487191},{"c":18.53,"h":18.53,"l":18.53,"n":16,"o":18.53,"t":"2026-09-29T17:30:00Z","v":523,"vw":18.53},{"c":18.485,"h":18.54,"l":18.485,"n":36,"o":18.53,"t":"2026-09-29T17:45:00Z","v":864,"vw":18.506},{"c":18.54,"h":18.6,"l":18.54,"n":91,"o":18.54,"t":"2026-09-29T18:00:00Z","v":2211,"vw":18.559045},{"c":18.47,"h":18.545,"l":18.47,"n":70,"o":18.545,"t":"2026-09-29T18:15:00Z","v":1164,"vw":18.511716},{"c":18.47,"h":18.51,"l":18.44,"n":136,"o":18.44,"t":"2026-09-29T18:30:00Z","v":6751,"vw":18.488666},{"c":18.47,"h":18.47,"l":18.465,"n":33,"o":18.465,"t":"2026-09-29T18:45:00Z","v":1371,"vw":18.469444},{"c":18.385,"h":18.45,"l":18.385,"n":104,"o":18.45,"t":"2026-09-29T19:00:00Z","v":2267,"vw":18.422478},{"c":18.375,"h":18.4,"l":18.36,"n":85,"o":18.4,"t":"2026-09-29T19:15:00Z","v":2613,"vw":18.380198},{"c":18.36,"h":18.385,"l":18.34,"n":202,"o":18.375,"t":"2026-09-29T19:30:00Z","v":10116,"vw":18.360489},{"c":18.3,"h":18.37,"l":18.28,"n":735,"o":18.35,"t":"2026-09-29T19:45:00Z","v":42517,"vw":18.337073},{"c":18.3,"h":18.3,"l":18.3,"n":12,"o":18.3,"t":"2026-09-29T20:00:00Z","v":9004,"vw":18.3},{"c":18.205,"h":18.35,"l":18.12,"n":36,"o":18.3,"t":"2026-09-30T13:30:00Z","v":4068,"vw":18.236901},{"c":18.24,"h":18.27,"l":18.1,"n":123,"o":18.205,"t":"2026-09-30T13:45:00Z","v":14564,"vw":18.186774},{"c":18.295,"h":18.33,"l":18.225,"n":125,"o":18.26,"t":"2026-09-30T14:00:00Z","v":9407,"vw":18.262998},{"c":18.35,"h":18.43,"l":18.26,"n":129,"o":18.29,"t":"2026-09-30T14:15:00Z","v":5706,"vw":18.3075},{"c":18.36,"h":18.36,"l":18.24,"n":145,"o":18.24,"t":"2026-09-30T14:30:00Z","v":17688,"vw":18.291647},{"c":18.38,"h":18.38,"l":18.325,"n":76,"o":18.325,"t":"2026-09-30T14:45:00Z","v":4434,"vw":18.352088},{"c":18.31,"h":18.4,"l":18.31,"n":117,"o":18.375,"t":"2026-09-30T15:00:00Z","v":7603,"vw":18.365146},{"c":18.2501,"h":18.325,"l":18.2501,"n":14,"o":18.325,"t":"2026-09-30T15:15:00Z","v":1141,"vw":18.26457},{"c":18.22,"h":18.27,"l":18.22,"n":77,"o":18.27,"t":"2026-09-30T15:30:00Z","v":3205,"vw":18.247775},{"c":18.21,"h":18.21,"l":18.18,"n":45,"o":18.2,"t":"2026-09-30T15:45:00Z","v":1554,"vw":18.202308},{"c":18.19,"h":18.21,"l":18.14,"n":81,"o":18.17,"t":"2026-09-30T16:00:00Z","v":4237,"vw":18.179},{"c":18.225,"h":18.23,"l":18.15,"n":94,"o":18.19,"t":"2026-09-30T16:15:00Z","v":3974,"vw":18.185716},{"c":18.22,"h":18.23,"l":18.19,"n":110,"o":18.23,"t":"2026-09-30T16:30:00Z","v":6083,"vw":18.205397},{"c":18.2,"h":18.2,"l":18.19,"n":37,"o":18.2,"t":"2026-09-30T16:45:00Z","v":777,"vw":18.196},{"c":18.14,"h":18.19,"l":18.14,"n":141,"o":18.19,"t":"2026-09-30T17:00:00Z","v":9912,"vw":18.161264},{"c":18.225,"h":18.23,"l":18.14,"n":203,"o":18.14,"t":"2026-09-30T17:15:00Z","v":14837,"vw":18.199996},{"c":18.25,"h":18.25,"l":18.21,"n":152,"o":18.22,"t":"2026-09-30T17:30:00Z","v":9437,"vw":18.226771},{"c":18.22,"h":18.27,"l":18.22,"n":110,"o":18.23,"t":"2026-09-30T17:45:00Z","v":4226,"vw":18.243816},{"c":18.18,"h":18.225,"l":18.18,"n":64,"o":18.225,"t":"2026-09-30T18:00:00Z","v":2026,"vw":18.208235},{"c":18.145,"h":18.19,"l":18.145,"n":102,"o":18.185,"t":"2026-09-30T18:15:00Z","v":3181,"vw":18.172013},{"c":18.14,"h":18.165,"l":18.12,"n":174,"o":18.16,"t":"2026-09-30T18:30:00Z","v":12497,"vw":18.142592},{"c":18.16,"h":18.17,"l":18.13,"n":199,"o":18.145,"t":"2026-09-30T18:45:00Z","v":7403,"vw":18.145625},{"c":18.15,"h":18.185,"l":18.13,"n":220,"o":18.17,"t":"2026-09-30T19:00:00Z","v":9993,"vw":18.149191},{"c":18.17,"h":18.175,"l":18.14,"n":149,"o":18.155,"t":"2026-09-30T19:15:00Z","v":4562,"vw":18.161603},{"c":18.125,"h":18.19,"l":18.12,"n":160,"o":18.18,"t":"2026-09-30T19:30:00Z","v":7754,"vw":18.153474},{"c":18.05,"h":18.13,"l":18.04,"n":718,"o":18.12,"t":"2026-09-30T19:45:00Z","v":39544,"vw":18.085284},{"c":18.05,"h":18.05,"l":18.05,"n":9,"o":18.05,"t":"2026-09-30T20:00:00Z","v":11090,"vw":18.05},{"c":17.96,"h":18,"l":17.96,"n":2,"o":18,"t":"2026-10-01T08:15:00Z","v":550,"vw":17.974545},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-01T08:45:00Z","v":222,"vw":20.38},{"c":18.34,"h":18.34,"l":18.11,"n":2,"o":18.11,"t":"2026-10-01T10:15:00Z","v":900,"vw":18.212222},{"c":17.9129,"h":18.155,"l":17.85,"n":152,"o":18.08,"t":"2026-10-01T13:30:00Z","v":10284,"vw":17.945949},{"c":17.935,"h":17.97,"l":17.88,"n":65,"o":17.96,"t":"2026-10-01T13:45:00Z","v":4843,"vw":17.922142},{"c":17.91,"h":17.91,"l":17.8,"n":124,"o":17.9,"t":"2026-10-01T14:00:00Z","v":9572,"vw":17.831279},{"c":18,"h":18.01,"l":17.9,"n":130,"o":18.01,"t":"2026-10-01T14:15:00Z","v":7226,"vw":17.972451},{"c":18.03,"h":18.03,"l":17.965,"n":70,"o":17.97,"t":"2026-10-01T14:30:00Z","v":3268,"vw":17.982248},{"c":17.9,"h":18.01,"l":17.87,"n":107,"o":18,"t":"2026-10-01T14:45:00Z","v":8045,"vw":17.924926},{"c":17.8,"h":17.86,"l":17.7676,"n":57,"o":17.86,"t":"2026-10-01T15:00:00Z","v":4046,"vw":17.806665},{"c":17.81,"h":17.8364,"l":17.79,"n":52,"o":17.79,"t":"2026-10-01T15:15:00Z","v":7244,"vw":17.816198},{"c":17.81,"h":17.84,"l":17.78,"n":83,"o":17.795,"t":"2026-10-01T15:30:00Z","v":2695,"vw":17.812392},{"c":17.83,"h":17.83,"l":17.81,"n":68,"o":17.81,"t":"2026-10-01T15:45:00Z","v":2231,"vw":17.816799},{"c":17.83,"h":17.88,"l":17.825,"n":68,"o":17.88,"t":"2026-10-01T16:00:00Z","v":2950,"vw":17.838089},{"c":17.89,"h":17.93,"l":17.8101,"n":125,"o":17.8101,"t":"2026-10-01T16:15:00Z","v":5786,"vw":17.869622},{"c":17.84,"h":17.91,"l":17.84,"n":111,"o":17.88,"t":"2026-10-01T16:30:00Z","v":5605,"vw":17.876695},{"c":17.82,"h":17.845,"l":17.81,"n":173,"o":17.835,"t":"2026-10-01T16:45:00Z","v":11127,"vw":17.828238},{"c":17.9,"h":17.9,"l":17.83,"n":130,"o":17.83,"t":"2026-10-01T17:00:00Z","v":4200,"vw":17.8704},{"c":17.88,"h":17.92,"l":17.84,"n":150,"o":17.9,"t":"2026-10-01T17:15:00Z","v":8310,"vw":17.880115},{"c":18,"h":18.08,"l":17.89,"n":245,"o":17.89,"t":"2026-10-01T17:30:00Z","v":13325,"vw":18.002639},{"c":17.91,"h":18.045,"l":17.895,"n":194,"o":18,"t":"2026-10-01T17:45:00Z","v":11457,"vw":17.955559},{"c":17.94,"h":17.94,"l":17.88,"n":105,"o":17.89,"t":"2026-10-01T18:00:00Z","v":3703,"vw":17.908315},{"c":17.89,"h":17.98,"l":17.89,"n":155,"o":17.935,"t":"2026-10-01T18:15:00Z","v":7344,"vw":17.955948},{"c":17.94,"h":17.975,"l":17.91,"n":204,"o":17.91,"t":"2026-10-01T18:30:00Z","v":8516,"vw":17.949199},{"c":17.99,"h":17.99,"l":17.91,"n":145,"o":17.94,"t":"2026-10-01T18:45:00Z","v":10452,"vw":17.945248},{"c":17.93,"h":17.99,"l":17.93,"n":109,"o":17.99,"t":"2026-10-01T19:00:00Z","v":3405,"vw":17.959545},{"c":17.99,"h":17.99,"l":17.93,"n":197,"o":17.93,"t":"2026-10-01T19:15:00Z","v":11055,"vw":17.957273},{"c":18.04,"h":18.07,"l":18.025,"n":158,"o":18.025,"t":"2026-10-01T19:30:00Z","v":6708,"vw":18.048082},{"c":18.02,"h":18.12,"l":17.99,"n":734,"o":18.065,"t":"2026-10-01T19:45:00Z","v":44591,"vw":18.039144},{"c":18.03,"h":18.03,"l":18.03,"n":7,"o":18.03,"t":"2026-10-01T20:00:00Z","v":11459,"vw":18.03},{"c":18.09,"h":18.39,"l":18.09,"n":39,"o":18.26,"t":"2026-10-02T13:30:00Z","v":2525,"vw":18.175329},{"c":18.22,"h":18.28,"l":18.19,"n":75,"o":18.25,"t":"2026-10-02T13:45:00Z","v":6498,"vw":18.227164},{"c":18.2192,"h":18.31,"l":18.12,"n":95,"o":18.19,"t":"2026-10-02T14:00:00Z","v":5245,"vw":18.200156},{"c":18.235,"h":18.235,"l":18.19,"n":18,"o":18.22,"t":"2026-10-02T14:15:00Z","v":1758,"vw":18.218125},{"c":18.21,"h":18.24,"l":18.18,"n":29,"o":18.235,"t":"2026-10-02T14:30:00Z","v":1769,"vw":18.215384},{"c":18.235,"h":18.27,"l":18.21,"n":108,"o":18.24,"t":"2026-10-02T14:45:00Z","v":11383,"vw":18.245649},{"c":18.1,"h":18.205,"l":18.095,"n":23,"o":18.205,"t":"2026-10-02T15:00:00Z","v":1253,"vw":18.137778},{"c":18.04,"h":18.105,"l":17.99,"n":70,"o":18.105,"t":"2026-10-02T15:15:00Z","v":4428,"vw":18.04887},{"c":18.045,"h":18.06,"l":18.04,"n":20,"o":18.04,"t":"2026-10-02T15:30:00Z","v":739,"vw":18.05125},{"c":18.055,"h":18.06,"l":18.04,"n":15,"o":18.04,"t":"2026-10-02T15:45:00Z","v":1211,"vw":18.055},{"c":18.04,"h":18.06,"l":18.03,"n":77,"o":18.05,"t":"2026-10-02T16:00:00Z","v":6024,"vw":18.0493},{"c":18.075,"h":18.1,"l":18.06,"n":74,"o":18.06,"t":"2026-10-02T16:15:00Z","v":3451,"vw":18.075},{"c":18.11,"h":18.16,"l":18.075,"n":64,"o":18.075,"t":"2026-10-02T16:30:00Z","v":5045,"vw":18.107044},{"c":18.11,"h":18.16,"l":18.11,"n":64,"o":18.115,"t":"2026-10-02T16:45:00Z","v":3606,"vw":18.134561},{"c":18.09,"h":18.13,"l":18.09,"n":46,"o":18.13,"t":"2026-10-02T17:00:00Z","v":1742,"vw":18.102893},{"c":18.12,"h":18.17,"l":18.09,"n":76,"o":18.09,"t":"2026-10-02T17:15:00Z","v":3625,"vw":18.12834},{"c":18.15,"h":18.19,"l":18.12,"n":53,"o":18.12,"t":"2026-10-02T17:30:00Z","v":1921,"vw":18.16},{"c":18.175,"h":18.205,"l":18.14,"n":96,"o":18.17,"t":"2026-10-02T17:45:00Z","v":3159,"vw":18.18},{"c":18.165,"h":18.18,"l":18.165,"n":65,"o":18.175,"t":"2026-10-02T18:00:00Z","v":3241,"vw":18.171953},{"c":18.19,"h":18.19,"l":18.14,"n":79,"o":18.165,"t":"2026-10-02T18:15:00Z","v":5527,"vw":18.161848},{"c":18.15,"h":18.2,"l":18.145,"n":77,"o":18.185,"t":"2026-10-02T18:30:00Z","v":5127,"vw":18.183075},{"c":18.26,"h":18.275,"l":18.16,"n":108,"o":18.16,"t":"2026-10-02T18:45:00Z","v":12790,"vw":18.206019},{"c":18.275,"h":18.28,"l":18.24,"n":115,"o":18.26,"t":"2026-10-02T19:00:00Z","v":6230,"vw":18.263077},{"c":18.31,"h":18.31,"l":18.25,"n":64,"o":18.275,"t":"2026-10-02T19:15:00Z","v":4169,"vw":18.28077},{"c":18.315,"h":18.32,"l":18.28,"n":166,"o":18.31,"t":"2026-10-02T19:30:00Z","v":9408,"vw":18.306665},{"c":18.255,"h":18.31,"l":18.25,"n":610,"o":18.3,"t":"2026-10-02T19:45:00Z","v":32560,"vw":18.2827},{"c":18.26,"h":18.26,"l":18.24,"n":12,"o":18.24,"t":"2026-10-02T20:00:00Z","v":15464,"vw":18.259728},{"c":18.09,"h":18.26,"l":18,"n":60,"o":18.26,"t":"2026-10-05T13:30:00Z","v":3787,"vw":18.106293},{"c":18.01,"h":18.165,"l":18,"n":85,"o":18.09,"t":"2026-10-05T13:45:00Z","v":4888,"vw":18.108183},{"c":18.16,"h":18.16,"l":17.9875,"n":68,"o":17.9875,"t":"2026-10-05T14:00:00Z","v":5703,"vw":18.049517},{"c":18.19,"h":18.225,"l":18.15,"n":117,"o":18.19,"t":"2026-10-05T14:15:00Z","v":8633,"vw":18.179033},{"c":18.22,"h":18.24,"l":18.14,"n":127,"o":18.21,"t":"2026-10-05T14:30:00Z","v":6811,"vw":18.190749},{"c":18.285,"h":18.29,"l":18.225,"n":38,"o":18.225,"t":"2026-10-05T14:45:00Z","v":1600,"vw":18.258469},{"c":18.265,"h":18.3,"l":18.25,"n":50,"o":18.3,"t":"2026-10-05T15:00:00Z","v":1814,"vw":18.267727},{"c":18.26,"h":18.26,"l":18.25,"n":25,"o":18.25,"t":"2026-10-05T15:15:00Z","v":910,"vw":18.256667},{"c":18.32,"h":18.32,"l":18.28,"n":45,"o":18.28,"t":"2026-10-05T15:30:00Z","v":1840,"vw":18.30459},{"c":18.26,"h":18.315,"l":18.24,"n":64,"o":18.31,"t":"2026-10-05T15:45:00Z","v":3393,"vw":18.297727},{"c":18.32,"h":18.32,"l":18.23,"n":117,"o":18.26,"t":"2026-10-05T16:00:00Z","v":5448,"vw":18.257812},{"c":18.315,"h":18.315,"l":18.315,"n":25,"o":18.315,"t":"2026-10-05T16:15:00Z","v":1587,"vw":18.315},{"c":18.33,"h":18.35,"l":18.32,"n":38,"o":18.34,"t":"2026-10-05T16:30:00Z","v":1959,"vw":18.332308},{"c":18.3,"h":18.355,"l":18.3,"n":104,"o":18.35,"t":"2026-10-05T16:45:00Z","v":7210,"vw":18.347259},{"c":18.26,"h":18.28,"l":18.245,"n":55,"o":18.28,"t":"2026-10-05T17:00:00Z","v":2139,"vw":18.257692},{"c":18.26,"h":18.28,"l":18.26,"n":99,"o":18.26,"t":"2026-10-05T17:15:00Z","v":4528,"vw":18.265185},{"c":18.28,"h":18.28,"l":18.255,"n":78,"o":18.26,"t":"2026-10-05T17:30:00Z","v":4805,"vw":18.273351},{"c":18.37,"h":18.375,"l":18.28,"n":73,"o":18.28,"t":"2026-10-05T17:45:00Z","v":2631,"vw":18.339018},{"c":18.45,"h":18.46,"l":18.4,"n":84,"o":18.4,"t":"2026-10-05T18:00:00Z","v":2427,"vw":18.432214},{"c":18.475,"h":18.475,"l":18.445,"n":54,"o":18.445,"t":"2026-10-05T18:15:00Z","v":1745,"vw":18.454113},{"c":18.42,"h":18.475,"l":18.41,"n":67,"o":18.475,"t":"2026-10-05T18:30:00Z","v":4023,"vw":18.440238},{"c":18.45,"h":18.45,"l":18.43,"n":93,"o":18.43,"t":"2026-10-05T18:45:00Z","v":4136,"vw":18.435651},{"c":18.485,"h":18.5,"l":18.43,"n":87,"o":18.44,"t":"2026-10-05T19:00:00Z","v":4467,"vw":18.455811},{"c":18.48,"h":18.53,"l":18.465,"n":164,"o":18.485,"t":"2026-10-05T19:15:00Z","v":8343,"vw":18.493382},{"c":18.51,"h":18.53,"l":18.465,"n":179,"o":18.5,"t":"2026-10-05T19:30:00Z","v":8667,"vw":18.49066},{"c":18.52,"h":18.56,"l":18.48,"n":878,"o":18.505,"t":"2026-10-05T19:45:00Z","v":55107,"vw":18.52144},{"c":18.53,"h":18.53,"l":18.52,"n":10,"o":18.52,"t":"2026-10-05T20:00:00Z","v":15373,"vw":18.529756},{"c":18.55,"h":18.73,"l":18.55,"n":12,"o":18.73,"t":"2026-10-06T13:30:00Z","v":521,"vw":18.649872},{"c":18.57,"h":18.57,"l":18.55,"n":19,"o":18.57,"t":"2026-10-06T13:45:00Z","v":1181,"vw":18.567877},{"c":18.62,"h":18.7,"l":18.62,"n":26,"o":18.7,"t":"2026-10-06T14:00:00Z","v":824,"vw":18.663333},{"c":18.5,"h":18.625,"l":18.5,"n":15,"o":18.625,"t":"2026-10-06T14:15:00Z","v":1330,"vw":18.558986},{"c":18.4875,"h":18.58,"l":18.4875,"n":36,"o":18.52,"t":"2026-10-06T14:30:00Z","v":1175,"vw":18.529213},{"c":18.49,"h":18.49,"l":18.49,"n":8,"o":18.49,"t":"2026-10-06T14:45:00Z","v":163,"vw":18.49},{"c":18.53,"h":18.54,"l":18.5181,"n":43,"o":18.52,"t":"2026-10-06T15:00:00Z","v":2252,"vw":18.531561},{"c":18.605,"h":18.605,"l":18.51,"n":102,"o":18.54,"t":"2026-10-06T15:15:00Z","v":4516,"vw":18.544643},{"c":18.54,"h":18.61,"l":18.54,"n":99,"o":18.59,"t":"2026-10-06T15:30:00Z","v":5763,"vw":18.572779},{"c":18.46,"h":18.55,"l":18.41,"n":128,"o":18.55,"t":"2026-10-06T15:45:00Z","v":9412,"vw":18.46128},{"c":18.38,"h":18.46,"l":18.38,"n":65,"o":18.46,"t":"2026-10-06T16:00:00Z","v":4911,"vw":18.433473},{"c":18.36,"h":18.36,"l":18.32,"n":89,"o":18.36,"t":"2026-10-06T16:15:00Z","v":4568,"vw":18.344661},{"c":18.37,"h":18.395,"l":18.34,"n":119,"o":18.36,"t":"2026-10-06T16:30:00Z","v":7803,"vw":18.376455},{"c":18.32,"h":18.34,"l":18.32,"n":25,"o":18.34,"t":"2026-10-06T16:45:00Z","v":1299,"vw":18.327},{"c":18.44,"h":18.46,"l":18.32,"n":217,"o":18.325,"t":"2026-10-06T17:00:00Z","v":16277,"vw":18.372655},{"c":18.38,"h":18.44,"l":18.36,"n":100,"o":18.44,"t":"2026-10-06T17:15:00Z","v":9794,"vw":18.386816},{"c":18.3638,"h":18.44,"l":18.3638,"n":85,"o":18.385,"t":"2026-10-06T17:30:00Z","v":3175,"vw":18.392876},{"c":18.38,"h":18.39,"l":18.37,"n":46,"o":18.37,"t":"2026-10-06T17:45:00Z","v":1507,"vw":18.378636},{"c":18.36,"h":18.37,"l":18.35,"n":78,"o":18.37,"t":"2026-10-06T18:00:00Z","v":4575,"vw":18.362381},{"c":18.29,"h":18.38,"l":18.29,"n":153,"o":18.345,"t":"2026-10-06T18:15:00Z","v":13111,"vw":18.354218},{"c":18.28,"h":18.31,"l":18.27,"n":66,"o":18.29,"t":"2026-10-06T18:30:00Z","v":2790,"vw":18.292359},{"c":18.265,"h":18.28,"l":18.23,"n":114,"o":18.28,"t":"2026-10-06T18:45:00Z","v":5165,"vw":18.268037},{"c":18.28,"h":18.28,"l":18.26,"n":40,"o":18.28,"t":"2026-10-06T19:00:00Z","v":1547,"vw":18.267692},{"c":18.23,"h":18.25,"l":18.23,"n":46,"o":18.25,"t":"2026-10-06T19:15:00Z","v":1936,"vw":18.242522},{"c":18.2,"h":18.22,"l":18.18,"n":153,"o":18.21,"t":"2026-10-06T19:30:00Z","v":8533,"vw":18.208948},{"c":18.24,"h":18.275,"l":18.145,"n":624,"o":18.195,"t":"2026-10-06T19:45:00Z","v":38578,"vw":18.224573},{"c":18.25,"h":18.25,"l":18.25,"n":8,"o":18.25,"t":"2026-10-06T20:00:00Z","v":10815,"vw":18.25},{"c":18.235,"h":18.235,"l":17.91,"n":85,"o":18.01,"t":"2026-10-07T13:30:00Z","v":8541,"vw":18.126598},{"c":17.96,"h":18.24,"l":17.96,"n":31,"o":18.24,"t":"2026-10-07T13:45:00Z","v":2957,"vw":18.13033},{"c":17.84,"h":17.935,"l":17.83,"n":96,"o":17.935,"t":"2026-10-07T14:00:00Z","v":6707,"vw":17.90318},{"c":17.8,"h":17.84,"l":17.8,"n":32,"o":17.84,"t":"2026-10-07T14:15:00Z","v":1532,"vw":17.8112},{"c":17.755,"h":17.805,"l":17.73,"n":80,"o":17.79,"t":"2026-10-07T14:30:00Z","v":3989,"vw":17.780926},{"c":17.66,"h":17.785,"l":17.66,"n":108,"o":17.715,"t":"2026-10-07T14:45:00Z","v":5008,"vw":17.72518},{"c":17.67,"h":17.74,"l":17.67,"n":33,"o":17.74,"t":"2026-10-07T15:00:00Z","v":1568,"vw":17.715653},{"c":17.63,"h":17.65,"l":17.6,"n":33,"o":17.65,"t":"2026-10-07T15:15:00Z","v":3489,"vw":17.644272},{"c":17.74,"h":17.74,"l":17.635,"n":98,"o":17.64,"t":"2026-10-07T15:30:00Z","v":11017,"vw":17.66363},{"c":17.75,"h":17.77,"l":17.72,"n":46,"o":17.76,"t":"2026-10-07T15:45:00Z","v":1977,"vw":17.752458},{"c":17.725,"h":17.77,"l":17.7,"n":41,"o":17.73,"t":"2026-10-07T16:00:00Z","v":2327,"vw":17.730334},{"c":17.7,"h":17.75,"l":17.7,"n":36,"o":17.725,"t":"2026-10-07T16:15:00Z","v":1814,"vw":17.739444},{"c":17.78,"h":17.79,"l":17.735,"n":30,"o":17.735,"t":"2026-10-07T16:30:00Z","v":3275,"vw":17.753011},{"c":17.83,"h":17.855,"l":17.82,"n":36,"o":17.855,"t":"2026-10-07T16:45:00Z","v":1466,"vw":17.825637},{"c":17.84,"h":17.86,"l":17.81,"n":73,"o":17.84,"t":"2026-10-07T17:00:00Z","v":3283,"vw":17.841667},{"c":17.82,"h":17.86,"l":17.82,"n":62,"o":17.84,"t":"2026-10-07T17:15:00Z","v":2798,"vw":17.842375},{"c":17.82,"h":17.82,"l":17.815,"n":12,"o":17.815,"t":"2026-10-07T17:30:00Z","v":472,"vw":17.818135},{"c":17.77,"h":17.825,"l":17.77,"n":62,"o":17.79,"t":"2026-10-07T17:45:00Z","v":3074,"vw":17.7975},{"c":17.81,"h":17.81,"l":17.765,"n":94,"o":17.79,"t":"2026-10-07T18:00:00Z","v":2781,"vw":17.787253},{"c":17.79,"h":17.81,"l":17.79,"n":55,"o":17.81,"t":"2026-10-07T18:15:00Z","v":1612,"vw":17.802628},{"c":17.74,"h":17.8,"l":17.74,"n":61,"o":17.79,"t":"2026-10-07T18:30:00Z","v":1676,"vw":17.771706},{"c":17.75,"h":17.77,"l":17.735,"n":71,"o":17.735,"t":"2026-10-07T18:45:00Z","v":1911,"vw":17.75595},{"c":17.78,"h":17.78,"l":17.725,"n":109,"o":17.75,"t":"2026-10-07T19:00:00Z","v":3368,"vw":17.750658},{"c":17.75,"h":17.76,"l":17.74,"n":142,"o":17.76,"t":"2026-10-07T19:15:00Z","v":6369,"vw":17.75202},{"c":17.78,"h":17.78,"l":17.74,"n":332,"o":17.75,"t":"2026-10-07T19:30:00Z","v":13333,"vw":17.765439},{"c":17.76,"h":17.805,"l":17.75,"n":841,"o":17.78,"t":"2026-10-07T19:45:00Z","v":41005,"vw":17.778597},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-10-07T20:00:00Z","v":10550,"vw":17.75},{"c":17.55,"h":17.56,"l":17.55,"n":2,"o":17.56,"t":"2026-10-08T13:15:00Z","v":342,"vw":17.552924},{"c":17.455,"h":17.53,"l":17.36,"n":79,"o":17.53,"t":"2026-10-08T13:30:00Z","v":7247,"vw":17.491451},{"c":17.36,"h":17.485,"l":17.32,"n":159,"o":17.4,"t":"2026-10-08T13:45:00Z","v":14449,"vw":17.414514},{"c":17.58,"h":17.58,"l":17.37,"n":99,"o":17.37,"t":"2026-10-08T14:00:00Z","v":7120,"vw":17.461171},{"c":17.535,"h":17.57,"l":17.5,"n":49,"o":17.56,"t":"2026-10-08T14:15:00Z","v":2115,"vw":17.527472},{"c":17.45,"h":17.49,"l":17.45,"n":25,"o":17.45,"t":"2026-10-08T14:30:00Z","v":10441,"vw":17.452632},{"c":17.52,"h":17.52,"l":17.45,"n":86,"o":17.455,"t":"2026-10-08T14:45:00Z","v":3383,"vw":17.472384},{"c":17.44,"h":17.48,"l":17.44,"n":63,"o":17.48,"t":"2026-10-08T15:00:00Z","v":2905,"vw":17.450625},{"c":17.425,"h":17.44,"l":17.425,"n":19,"o":17.44,"t":"2026-10-08T15:15:00Z","v":1174,"vw":17.4275},{"c":17.47,"h":17.47,"l":17.44,"n":52,"o":17.44,"t":"2026-10-08T15:30:00Z","v":2966,"vw":17.4455},{"c":17.48,"h":17.48,"l":17.465,"n":15,"o":17.465,"t":"2026-10-08T15:45:00Z","v":819,"vw":17.467404},{"c":17.505,"h":17.51,"l":17.5,"n":43,"o":17.5,"t":"2026-10-08T16:00:00Z","v":1440,"vw":17.505714},{"c":17.54,"h":17.62,"l":17.52,"n":80,"o":17.52,"t":"2026-10-08T16:15:00Z","v":4677,"vw":17.594622},{"c":17.54,"h":17.55,"l":17.49,"n":68,"o":17.53,"t":"2026-10-08T16:30:00Z","v":3065,"vw":17.527},{"c":17.49,"h":17.54,"l":17.48,"n":85,"o":17.54,"t":"2026-10-08T16:45:00Z","v":3668,"vw":17.5},{"c":17.57,"h":17.57,"l":17.39,"n":225,"o":17.47,"t":"2026-10-08T17:00:00Z","v":15551,"vw":17.444066},{"c":17.5,"h":17.59,"l":17.47,"n":149,"o":17.56,"t":"2026-10-08T17:15:00Z","v":13422,"vw":17.52526},{"c":17.55,"h":17.55,"l":17.5,"n":99,"o":17.5,"t":"2026-10-08T17:30:00Z","v":5222,"vw":17.522333},{"c":17.57,"h":17.575,"l":17.51,"n":130,"o":17.568,"t":"2026-10-08T17:45:00Z","v":7443,"vw":17.56011},{"c":17.57,"h":17.57,"l":17.545,"n":32,"o":17.56,"t":"2026-10-08T18:00:00Z","v":1628,"vw":17.566154},{"c":17.57,"h":17.6,"l":17.52,"n":124,"o":17.58,"t":"2026-10-08T18:15:00Z","v":9112,"vw":17.546937},{"c":17.585,"h":17.59,"l":17.55,"n":48,"o":17.55,"t":"2026-10-08T18:30:00Z","v":2639,"vw":17.575341},{"c":17.58,"h":17.61,"l":17.565,"n":100,"o":17.6,"t":"2026-10-08T18:45:00Z","v":4047,"vw":17.592222},{"c":17.63,"h":17.66,"l":17.57,"n":95,"o":17.57,"t":"2026-10-08T19:00:00Z","v":4204,"vw":17.611111},{"c":17.66,"h":17.66,"l":17.6,"n":154,"o":17.63,"t":"2026-10-08T19:15:00Z","v":7070,"vw":17.635743},{"c":17.665,"h":17.685,"l":17.63,"n":192,"o":17.65,"t":"2026-10-08T19:30:00Z","v":8156,"vw":17.660828},{"c":17.67,"h":17.69,"l":17.655,"n":615,"o":17.67,"t":"2026-10-08T19:45:00Z","v":35511,"vw":17.671966},{"c":17.68,"h":17.68,"l":17.68,"n":5,"o":17.68,"t":"2026-10-08T20:00:00Z","v":14748,"vw":17.68},{"c":17.5366,"h":17.75,"l":17.5366,"n":21,"o":17.68,"t":"2026-10-09T13:30:00Z","v":6762,"vw":17.671662},{"c":17.63,"h":17.63,"l":17.45,"n":18,"o":17.45,"t":"2026-10-09T13:45:00Z","v":1898,"vw":17.546857},{"c":17.615,"h":17.62,"l":17.6,"n":19,"o":17.6,"t":"2026-10-09T14:00:00Z","v":1624,"vw":17.604733},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-09T14:15:00Z","v":105,"vw":17.6},{"c":17.58,"h":17.58,"l":17.56,"n":23,"o":17.56,"t":"2026-10-09T14:30:00Z","v":603,"vw":17.566928},{"c":17.6,"h":17.6,"l":17.57,"n":49,"o":17.59,"t":"2026-10-09T14:45:00Z","v":2406,"vw":17.580466},{"c":17.66,"h":17.68,"l":17.63,"n":63,"o":17.64,"t":"2026-10-09T15:00:00Z","v":2202,"vw":17.650417},{"c":17.675,"h":17.685,"l":17.675,"n":18,"o":17.68,"t":"2026-10-09T15:15:00Z","v":742,"vw":17.678333},{"c":17.68,"h":17.725,"l":17.68,"n":152,"o":17.68,"t":"2026-10-09T15:30:00Z","v":6321,"vw":17.701762},{"c":17.69,"h":17.7,"l":17.685,"n":31,"o":17.7,"t":"2026-10-09T15:45:00Z","v":705,"vw":17.693642},{"c":17.65,"h":17.69,"l":17.63,"n":58,"o":17.69,"t":"2026-10-09T16:00:00Z","v":4666,"vw":17.653507},{"c":17.55,"h":17.65,"l":17.55,"n":83,"o":17.63,"t":"2026-10-09T16:15:00Z","v":3641,"vw":17.615704},{"c":17.61,"h":17.61,"l":17.59,"n":26,"o":17.59,"t":"2026-10-09T16:30:00Z","v":772,"vw":17.598726},{"c":17.57,"h":17.62,"l":17.57,"n":38,"o":17.62,"t":"2026-10-09T16:45:00Z","v":1326,"vw":17.598369},{"c":17.6,"h":17.6,"l":17.57,"n":136,"o":17.59,"t":"2026-10-09T17:00:00Z","v":5491,"vw":17.591787},{"c":17.56,"h":17.6,"l":17.56,"n":94,"o":17.59,"t":"2026-10-09T17:15:00Z","v":6197,"vw":17.581927},{"c":17.57,"h":17.57,"l":17.555,"n":58,"o":17.57,"t":"2026-10-09T17:30:00Z","v":4162,"vw":17.567724},{"c":17.53,"h":17.59,"l":17.52,"n":105,"o":17.58,"t":"2026-10-09T17:45:00Z","v":6636,"vw":17.549524},{"c":17.53,"h":17.565,"l":17.52,"n":104,"o":17.525,"t":"2026-10-09T18:00:00Z","v":9702,"vw":17.538475},{"c":17.49,"h":17.53,"l":17.485,"n":51,"o":17.53,"t":"2026-10-09T18:15:00Z","v":2724,"vw":17.514016},{"c":17.56,"h":17.565,"l":17.52,"n":39,"o":17.52,"t":"2026-10-09T18:30:00Z","v":1692,"vw":17.540195},{"c":17.67,"h":17.67,"l":17.57,"n":140,"o":17.575,"t":"2026-10-09T18:45:00Z","v":6604,"vw":17.614361},{"c":17.69,"h":17.715,"l":17.67,"n":81,"o":17.7,"t":"2026-10-09T19:00:00Z","v":4225,"vw":17.679306},{"c":17.715,"h":17.715,"l":17.715,"n":14,"o":17.715,"t":"2026-10-09T19:15:00Z","v":526,"vw":17.715},{"c":17.69,"h":17.735,"l":17.675,"n":214,"o":17.73,"t":"2026-10-09T19:30:00Z","v":9259,"vw":17.698723},{"c":17.65,"h":17.7016,"l":17.65,"n":453,"o":17.69,"t":"2026-10-09T19:45:00Z","v":20882,"vw":17.673904},{"c":17.65,"h":17.65,"l":17.65,"n":7,"o":17.65,"t":"2026-10-09T20:00:00Z","v":8304,"vw":17.65},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-09T23:30:00Z","v":201,"vw":17.77},{"c":17.59,"h":17.59,"l":17.59,"n":3,"o":17.59,"t":"2026-10-12T11:15:00Z","v":200,"vw":17.59},{"c":17.3495,"h":17.54,"l":17.3495,"n":20,"o":17.54,"t":"2026-10-12T13:30:00Z","v":1749,"vw":17.458941},{"c":17.545,"h":17.545,"l":17.545,"n":8,"o":17.545,"t":"2026-10-12T13:45:00Z","v":2221,"vw":17.545},{"c":17.54,"h":17.5525,"l":17.54,"n":17,"o":17.5525,"t":"2026-10-12T14:00:00Z","v":459,"vw":17.545609},{"c":17.5171,"h":17.555,"l":17.5171,"n":11,"o":17.54,"t":"2026-10-12T14:15:00Z","v":555,"vw":17.537058},{"c":17.69,"h":17.7,"l":17.59,"n":15,"o":17.59,"t":"2026-10-12T14:30:00Z","v":708,"vw":17.66},{"c":17.7,"h":17.85,"l":17.67,"n":108,"o":17.7,"t":"2026-10-12T14:45:00Z","v":11999,"vw":17.702521},{"c":17.68,"h":17.774,"l":17.68,"n":17,"o":17.774,"t":"2026-10-12T15:00:00Z","v":2139,"vw":17.738443},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-12T15:15:00Z","v":104,"vw":17.69},{"c":17.605,"h":17.605,"l":17.605,"n":11,"o":17.605,"t":"2026-10-12T16:15:00Z","v":681,"vw":17.605},{"c":17.69,"h":17.69,"l":17.61,"n":133,"o":17.61,"t":"2026-10-12T16:45:00Z","v":6950,"vw":17.666506},{"c":17.7,"h":17.7,"l":17.68,"n":24,"o":17.7,"t":"2026-10-12T17:00:00Z","v":2302,"vw":17.697823},{"c":17.73,"h":17.73,"l":17.7,"n":16,"o":17.73,"t":"2026-10-12T17:15:00Z","v":1129,"vw":17.720649},{"c":17.71,"h":17.73,"l":17.705,"n":152,"o":17.73,"t":"2026-10-12T17:30:00Z","v":5384,"vw":17.714596},{"c":17.71,"h":17.7123,"l":17.7,"n":88,"o":17.7,"t":"2026-10-12T17:45:00Z","v":2740,"vw":17.70949},{"c":17.695,"h":17.71,"l":17.67,"n":14,"o":17.69,"t":"2026-10-12T18:00:00Z","v":767,"vw":17.690197},{"c":17.68,"h":17.695,"l":17.68,"n":10,"o":17.695,"t":"2026-10-12T18:15:00Z","v":636,"vw":17.691491},{"c":17.65,"h":17.68,"l":17.65,"n":61,"o":17.68,"t":"2026-10-12T18:30:00Z","v":8651,"vw":17.651861},{"c":17.645,"h":17.65,"l":17.63,"n":86,"o":17.635,"t":"2026-10-12T18:45:00Z","v":4748,"vw":17.642891},{"c":17.64,"h":17.645,"l":17.62,"n":28,"o":17.645,"t":"2026-10-12T19:00:00Z","v":1004,"vw":17.6331},{"c":17.62,"h":17.645,"l":17.59,"n":88,"o":17.63,"t":"2026-10-12T19:15:00Z","v":5435,"vw":17.610842},{"c":17.61,"h":17.61,"l":17.58,"n":146,"o":17.58,"t":"2026-10-12T19:30:00Z","v":3409,"vw":17.596097},{"c":17.58,"h":17.62,"l":17.58,"n":454,"o":17.6,"t":"2026-10-12T19:45:00Z","v":22123,"vw":17.593617},{"c":17.58,"h":17.58,"l":17.58,"n":10,"o":17.58,"t":"2026-10-12T20:00:00Z","v":11557,"vw":17.58},{"c":17.715,"h":17.715,"l":17.47,"n":127,"o":17.57,"t":"2026-10-13T13:30:00Z","v":7258,"vw":17.60218},{"c":17.61,"h":17.77,"l":17.61,"n":81,"o":17.71,"t":"2026-10-13T13:45:00Z","v":6796,"vw":17.717849},{"c":17.57,"h":17.645,"l":17.55,"n":28,"o":17.645,"t":"2026-10-13T14:00:00Z","v":1399,"vw":17.57213},{"c":17.635,"h":17.635,"l":17.555,"n":35,"o":17.57,"t":"2026-10-13T14:15:00Z","v":1467,"vw":17.579038},{"c":17.55,"h":17.62,"l":17.55,"n":46,"o":17.62,"t":"2026-10-13T14:30:00Z","v":6236,"vw":17.576962},{"c":17.49,"h":17.58,"l":17.44,"n":245,"o":17.55,"t":"2026-10-13T14:45:00Z","v":27941,"vw":17.487678},{"c":17.56,"h":17.56,"l":17.485,"n":87,"o":17.485,"t":"2026-10-13T15:00:00Z","v":4421,"vw":17.528478},{"c":17.505,"h":17.57,"l":17.5,"n":103,"o":17.565,"t":"2026-10-13T15:15:00Z","v":6555,"vw":17.536998},{"c":17.44,"h":17.49,"l":17.43,"n":78,"o":17.48,"t":"2026-10-13T15:30:00Z","v":3438,"vw":17.461277},{"c":17.46,"h":17.46,"l":17.43,"n":44,"o":17.43,"t":"2026-10-13T15:45:00Z","v":2220,"vw":17.442143},{"c":17.43,"h":17.44,"l":17.4,"n":55,"o":17.42,"t":"2026-10-13T16:00:00Z","v":1938,"vw":17.421203},{"c":17.525,"h":17.525,"l":17.44,"n":107,"o":17.44,"t":"2026-10-13T16:15:00Z","v":3856,"vw":17.461137},{"c":17.52,"h":17.54,"l":17.51,"n":31,"o":17.52,"t":"2026-10-13T16:30:00Z","v":2328,"vw":17.523588},{"c":17.5,"h":17.5375,"l":17.5,"n":107,"o":17.5,"t":"2026-10-13T16:45:00Z","v":8100,"vw":17.520075},{"c":17.51,"h":17.51,"l":17.46,"n":66,"o":17.49,"t":"2026-10-13T17:00:00Z","v":4594,"vw":17.484358},{"c":17.48,"h":17.5,"l":17.46,"n":60,"o":17.5,"t":"2026-10-13T17:15:00Z","v":3804,"vw":17.484547},{"c":17.485,"h":17.5,"l":17.47,"n":62,"o":17.5,"t":"2026-10-13T17:30:00Z","v":4120,"vw":17.479755},{"c":17.4216,"h":17.475,"l":17.4216,"n":47,"o":17.475,"t":"2026-10-13T17:45:00Z","v":2482,"vw":17.454035},{"c":17.48,"h":17.525,"l":17.42,"n":121,"o":17.42,"t":"2026-10-13T18:00:00Z","v":5444,"vw":17.491215},{"c":17.5,"h":17.5,"l":17.46,"n":38,"o":17.47,"t":"2026-10-13T18:15:00Z","v":2372,"vw":17.484361},{"c":17.52,"h":17.52,"l":17.47,"n":61,"o":17.49,"t":"2026-10-13T18:30:00Z","v":2965,"vw":17.492522},{"c":17.51,"h":17.52,"l":17.445,"n":68,"o":17.52,"t":"2026-10-13T18:45:00Z","v":4510,"vw":17.503944},{"c":17.5,"h":17.52,"l":17.5,"n":8,"o":17.52,"t":"2026-10-13T19:00:00Z","v":462,"vw":17.51},{"c":17.53,"h":17.53,"l":17.49,"n":76,"o":17.49,"t":"2026-10-13T19:15:00Z","v":1565,"vw":17.505714},{"c":17.565,"h":17.58,"l":17.54,"n":135,"o":17.54,"t":"2026-10-13T19:30:00Z","v":6111,"vw":17.558093},{"c":17.62,"h":17.665,"l":17.53,"n":675,"o":17.565,"t":"2026-10-13T19:45:00Z","v":42390,"vw":17.614885},{"c":17.62,"h":17.62,"l":17.62,"n":11,"o":17.62,"t":"2026-10-13T20:00:00Z","v":13170,"vw":17.62},{"c":17.515,"h":17.5522,"l":17.4,"n":23,"o":17.42,"t":"2026-10-14T13:30:00Z","v":2277,"vw":17.478106},{"c":17.48,"h":17.54,"l":17.475,"n":100,"o":17.475,"t":"2026-10-14T13:45:00Z","v":5773,"vw":17.500231},{"c":17.42,"h":17.49,"l":17.38,"n":102,"o":17.49,"t":"2026-10-14T14:00:00Z","v":7553,"vw":17.432054},{"c":17.405,"h":17.45,"l":17.39,"n":170,"o":17.41,"t":"2026-10-14T14:15:00Z","v":10611,"vw":17.422016},{"c":17.4,"h":17.435,"l":17.37,"n":229,"o":17.41,"t":"2026-10-14T14:30:00Z","v":14143,"vw":17.40821},{"c":17.33,"h":17.39,"l":17.33,"n":82,"o":17.39,"t":"2026-10-14T14:45:00Z","v":1563,"vw":17.346},{"c":17.25,"h":17.3,"l":17.24,"n":59,"o":17.29,"t":"2026-10-14T15:00:00Z","v":1503,"vw":17.268085},{"c":17.33,"h":17.36,"l":17.29,"n":97,"o":17.31,"t":"2026-10-14T15:15:00Z","v":3544,"vw":17.316034},{"c":17.33,"h":17.36,"l":17.33,"n":18,"o":17.36,"t":"2026-10-14T15:30:00Z","v":553,"vw":17.345},{"c":17.21,"h":17.29,"l":17.21,"n":136,"o":17.29,"t":"2026-10-14T15:45:00Z","v":5972,"vw":17.251552},{"c":17.24,"h":17.25,"l":17.2,"n":106,"o":17.25,"t":"2026-10-14T16:00:00Z","v":4777,"vw":17.20829},{"c":17.215,"h":17.225,"l":17.185,"n":50,"o":17.225,"t":"2026-10-14T16:15:00Z","v":3553,"vw":17.208873},{"c":17.31,"h":17.31,"l":17.2,"n":185,"o":17.2,"t":"2026-10-14T16:30:00Z","v":12759,"vw":17.250609},{"c":17.33,"h":17.33,"l":17.3,"n":30,"o":17.31,"t":"2026-10-14T16:45:00Z","v":1692,"vw":17.303462},{"c":17.305,"h":17.36,"l":17.3,"n":41,"o":17.36,"t":"2026-10-14T17:00:00Z","v":890,"vw":17.32875},{"c":17.205,"h":17.25,"l":17.194,"n":68,"o":17.245,"t":"2026-10-14T17:15:00Z","v":3340,"vw":17.232822},{"c":17.19,"h":17.22,"l":17.185,"n":88,"o":17.2,"t":"2026-10-14T17:30:00Z","v":4444,"vw":17.197299},{"c":17.19,"h":17.21,"l":17.18,"n":104,"o":17.19,"t":"2026-10-14T17:45:00Z","v":4846,"vw":17.192764},{"c":17.22,"h":17.22,"l":17.16,"n":103,"o":17.175,"t":"2026-10-14T18:00:00Z","v":5586,"vw":17.199179},{"c":17.24,"h":17.24,"l":17.21,"n":73,"o":17.21,"t":"2026-10-14T18:15:00Z","v":3338,"vw":17.22875},{"c":17.23,"h":17.27,"l":17.225,"n":105,"o":17.245,"t":"2026-10-14T18:30:00Z","v":4428,"vw":17.2422},{"c":17.26,"h":17.26,"l":17.23,"n":94,"o":17.25,"t":"2026-10-14T18:45:00Z","v":3095,"vw":17.243325},{"c":17.28,"h":17.28,"l":17.24,"n":159,"o":17.26,"t":"2026-10-14T19:00:00Z","v":9066,"vw":17.263529},{"c":17.29,"h":17.33,"l":17.28,"n":131,"o":17.28,"t":"2026-10-14T19:15:00Z","v":5659,"vw":17.302933},{"c":17.27,"h":17.29,"l":17.24,"n":277,"o":17.28,"t":"2026-10-14T19:30:00Z","v":8438,"vw":17.27522},{"c":17.29,"h":17.31,"l":17.25,"n":631,"o":17.26,"t":"2026-10-14T19:45:00Z","v":32177,"vw":17.280987},{"c":17.26,"h":17.26,"l":17.26,"n":8,"o":17.26,"t":"2026-10-14T20:00:00Z","v":8150,"vw":17.26},{"c":17.2,"h":17.21,"l":17.2,"n":4,"o":17.21,"t":"2026-10-15T10:15:00Z","v":1046,"vw":17.201182},{"c":17.345,"h":17.45,"l":17.15,"n":116,"o":17.26,"t":"2026-10-15T13:30:00Z","v":16754,"vw":17.289453},{"c":17.45,"h":17.47,"l":17.36,"n":176,"o":17.38,"t":"2026-10-15T13:45:00Z","v":18483,"vw":17.437378},{"c":17.56,"h":17.61,"l":17.45,"n":197,"o":17.45,"t":"2026-10-15T14:00:00Z","v":11600,"vw":17.517052},{"c":17.46,"h":17.55,"l":17.44,"n":194,"o":17.55,"t":"2026-10-15T14:15:00Z","v":12720,"vw":17.494747},{"c":17.53,"h":17.54,"l":17.45,"n":92,"o":17.45,"t":"2026-10-15T14:30:00Z","v":6696,"vw":17.510793},{"c":17.57,"h":17.6,"l":17.53,"n":99,"o":17.53,"t":"2026-10-15T14:45:00Z","v":5232,"vw":17.560616},{"c":17.67,"h":17.67,"l":17.58,"n":144,"o":17.59,"t":"2026-10-15T15:00:00Z","v":5126,"vw":17.618548},{"c":17.71,"h":17.76,"l":17.65,"n":266,"o":17.67,"t":"2026-10-15T15:15:00Z","v":13431,"vw":17.694836},{"c":17.7,"h":17.7,"l":17.68,"n":28,"o":17.69,"t":"2026-10-15T15:30:00Z","v":1902,"vw":17.694028},{"c":17.64,"h":17.695,"l":17.62,"n":44,"o":17.695,"t":"2026-10-15T15:45:00Z","v":1509,"vw":17.6609},{"c":17.62,"h":17.64,"l":17.62,"n":17,"o":17.64,"t":"2026-10-15T16:00:00Z","v":459,"vw":17.63},{"c":17.73,"h":17.73,"l":17.59,"n":43,"o":17.59,"t":"2026-10-15T16:15:00Z","v":3240,"vw":17.659038},{"c":17.88,"h":17.96,"l":17.75,"n":132,"o":17.75,"t":"2026-10-15T16:30:00Z","v":8024,"vw":17.854545},{"c":17.78,"h":17.87,"l":17.78,"n":60,"o":17.87,"t":"2026-10-15T16:45:00Z","v":4252,"vw":17.814448},{"c":17.84,"h":17.96,"l":17.76,"n":184,"o":17.76,"t":"2026-10-15T17:00:00Z","v":17424,"vw":17.804473},{"c":18.06,"h":18.06,"l":17.87,"n":132,"o":17.87,"t":"2026-10-15T17:15:00Z","v":5618,"vw":17.972187},{"c":17.96,"h":18.09,"l":17.96,"n":164,"o":18.07,"t":"2026-10-15T17:30:00Z","v":10759,"vw":18.023214},{"c":18.05,"h":18.11,"l":17.93,"n":293,"o":17.98,"t":"2026-10-15T17:45:00Z","v":25983,"vw":18.045451},{"c":18.02,"h":18.07,"l":17.965,"n":70,"o":18.06,"t":"2026-10-15T18:00:00Z","v":5605,"vw":18.012044},{"c":17.97,"h":18.02,"l":17.97,"n":46,"o":18.02,"t":"2026-10-15T18:15:00Z","v":2859,"vw":18.001346},{"c":18,"h":18,"l":17.96,"n":53,"o":17.96,"t":"2026-10-15T18:30:00Z","v":2949,"vw":17.983016},{"c":18.02,"h":18.03,"l":17.96,"n":160,"o":18,"t":"2026-10-15T18:45:00Z","v":7931,"vw":17.996309},{"c":18.12,"h":18.12,"l":18.02,"n":81,"o":18.02,"t":"2026-10-15T19:00:00Z","v":3299,"vw":18.060958},{"c":18.08,"h":18.15,"l":18.05,"n":154,"o":18.125,"t":"2026-10-15T19:15:00Z","v":8277,"vw":18.082309},{"c":18.075,"h":18.095,"l":18.025,"n":216,"o":18.071,"t":"2026-10-15T19:30:00Z","v":12877,"vw":18.072301},{"c":18.075,"h":18.28,"l":18.06,"n":992,"o":18.105,"t":"2026-10-15T19:45:00Z","v":77662,"vw":18.155494},{"c":18.09,"h":18.09,"l":18.03,"n":11,"o":18.03,"t":"2026-10-15T20:00:00Z","v":16373,"vw":18.086981},{"c":18.49,"h":18.59,"l":18.2,"n":86,"o":18.2,"t":"2026-10-16T13:30:00Z","v":4258,"vw":18.448847},{"c":18.43,"h":18.51,"l":18.43,"n":78,"o":18.49,"t":"2026-10-16T13:45:00Z","v":4485,"vw":18.485666},{"c":18.32,"h":18.465,"l":18.3,"n":182,"o":18.465,"t":"2026-10-16T14:00:00Z","v":10859,"vw":18.404788},{"c":18.45,"h":18.46,"l":18.27,"n":141,"o":18.34,"t":"2026-10-16T14:15:00Z","v":8022,"vw":18.376684},{"c":18.31,"h":18.46,"l":18.31,"n":65,"o":18.46,"t":"2026-10-16T14:30:00Z","v":1872,"vw":18.401111},{"c":18.35,"h":18.35,"l":18.25,"n":250,"o":18.31,"t":"2026-10-16T14:45:00Z","v":29358,"vw":18.273885},{"c":18.38,"h":18.41,"l":18.35,"n":106,"o":18.36,"t":"2026-10-16T15:00:00Z","v":5104,"vw":18.378047},{"c":18.2,"h":18.37,"l":18.2,"n":83,"o":18.37,"t":"2026-10-16T15:15:00Z","v":4335,"vw":18.28839},{"c":18.14,"h":18.2,"l":18.14,"n":30,"o":18.2,"t":"2026-10-16T15:30:00Z","v":768,"vw":18.17},{"c":18.17,"h":18.17,"l":18.105,"n":257,"o":18.15,"t":"2026-10-16T15:45:00Z","v":6444,"vw":18.142575},{"c":18.23,"h":18.235,"l":18.16,"n":91,"o":18.17,"t":"2026-10-16T16:00:00Z","v":3469,"vw":18.190833},{"c":18.22,"h":18.25,"l":18.21,"n":82,"o":18.24,"t":"2026-10-16T16:15:00Z","v":4557,"vw":18.243595},{"c":18.19,"h":18.26,"l":18.18,"n":122,"o":18.21,"t":"2026-10-16T16:30:00Z","v":4899,"vw":18.228324},{"c":18.16,"h":18.195,"l":18.145,"n":97,"o":18.19,"t":"2026-10-16T16:45:00Z","v":3443,"vw":18.170313},{"c":18.115,"h":18.15,"l":18.0917,"n":70,"o":18.15,"t":"2026-10-16T17:00:00Z","v":2644,"vw":18.127294},{"c":18.17,"h":18.19,"l":18.1,"n":168,"o":18.1,"t":"2026-10-16T17:15:00Z","v":6277,"vw":18.164028},{"c":18.21,"h":18.24,"l":18.17,"n":153,"o":18.18,"t":"2026-10-16T17:30:00Z","v":5791,"vw":18.212059},{"c":18.15,"h":18.2,"l":18.15,"n":52,"o":18.2,"t":"2026-10-16T17:45:00Z","v":1832,"vw":18.165774},{"c":18.085,"h":18.155,"l":18.08,"n":234,"o":18.15,"t":"2026-10-16T18:00:00Z","v":11548,"vw":18.106465},{"c":18.02,"h":18.09,"l":18.02,"n":271,"o":18.075,"t":"2026-10-16T18:15:00Z","v":8600,"vw":18.067431},{"c":18.09,"h":18.09,"l":18.02,"n":113,"o":18.02,"t":"2026-10-16T18:30:00Z","v":4318,"vw":18.067174},{"c":18.1,"h":18.1,"l":18.075,"n":69,"o":18.075,"t":"2026-10-16T18:45:00Z","v":2155,"vw":18.088496},{"c":18.165,"h":18.18,"l":18.065,"n":294,"o":18.13,"t":"2026-10-16T19:00:00Z","v":13334,"vw":18.107482},{"c":18.18,"h":18.19,"l":18.135,"n":137,"o":18.19,"t":"2026-10-16T19:15:00Z","v":4443,"vw":18.165771},{"c":18.15,"h":18.2,"l":18.15,"n":179,"o":18.18,"t":"2026-10-16T19:30:00Z","v":7227,"vw":18.172617},{"c":18.19,"h":18.21,"l":18.115,"n":808,"o":18.15,"t":"2026-10-16T19:45:00Z","v":42098,"vw":18.19147},{"c":18.18,"h":18.18,"l":18.18,"n":8,"o":18.18,"t":"2026-10-16T20:00:00Z","v":11912,"vw":18.18},{"c":18.03,"h":18.21,"l":18.01,"n":53,"o":18.21,"t":"2026-10-19T13:30:00Z","v":3856,"vw":18.105612},{"c":18.08,"h":18.19,"l":18.08,"n":27,"o":18.11,"t":"2026-10-19T13:45:00Z","v":2110,"vw":18.120829},{"c":18.17,"h":18.17,"l":18.06,"n":62,"o":18.06,"t":"2026-10-19T14:00:00Z","v":3723,"vw":18.1055},{"c":18.22,"h":18.22,"l":18.16,"n":63,"o":18.17,"t":"2026-10-19T14:15:00Z","v":2585,"vw":18.196538},{"c":18.23,"h":18.25,"l":18.17,"n":187,"o":18.215,"t":"2026-10-19T14:30:00Z","v":9563,"vw":18.205357},{"c":18.23,"h":18.26,"l":18.225,"n":68,"o":18.26,"t":"2026-10-19T14:45:00Z","v":2312,"vw":18.241769},{"c":18.25,"h":18.28,"l":18.2,"n":258,"o":18.25,"t":"2026-10-19T15:00:00Z","v":15941,"vw":18.259898},{"c":18.31,"h":18.34,"l":18.265,"n":156,"o":18.27,"t":"2026-10-19T15:15:00Z","v":7976,"vw":18.29994},{"c":18.315,"h":18.315,"l":18.315,"n":13,"o":18.315,"t":"2026-10-19T15:30:00Z","v":762,"vw":18.315},{"c":18.31,"h":18.34,"l":18.3,"n":79,"o":18.32,"t":"2026-10-19T15:45:00Z","v":2622,"vw":18.315},{"c":18.19,"h":18.29,"l":18.19,"n":101,"o":18.29,"t":"2026-10-19T16:00:00Z","v":4467,"vw":18.233486},{"c":18.24,"h":18.25,"l":18.185,"n":49,"o":18.185,"t":"2026-10-19T16:15:00Z","v":2922,"vw":18.232901},{"c":18.22,"h":18.24,"l":18.22,"n":60,"o":18.24,"t":"2026-10-19T16:30:00Z","v":2076,"vw":18.233088},{"c":18.145,"h":18.235,"l":18.145,"n":58,"o":18.235,"t":"2026-10-19T16:45:00Z","v":1935,"vw":18.167143},{"c":18.165,"h":18.18,"l":18.165,"n":20,"o":18.18,"t":"2026-10-19T17:00:00Z","v":935,"vw":18.177857},{"c":18.195,"h":18.22,"l":18.13,"n":132,"o":18.18,"t":"2026-10-19T17:15:00Z","v":8783,"vw":18.181076},{"c":18.135,"h":18.16,"l":18.1188,"n":111,"o":18.155,"t":"2026-10-19T17:30:00Z","v":7765,"vw":18.141904},{"c":18.13,"h":18.13,"l":18.11,"n":63,"o":18.11,"t":"2026-10-19T17:45:00Z","v":1994,"vw":18.12},{"c":18.105,"h":18.13,"l":18.06,"n":124,"o":18.11,"t":"2026-10-19T18:00:00Z","v":10618,"vw":18.098427},{"c":18.1,"h":18.135,"l":18.1,"n":110,"o":18.105,"t":"2026-10-19T18:15:00Z","v":7316,"vw":18.118189},{"c":18.12,"h":18.13,"l":18.1,"n":63,"o":18.1,"t":"2026-10-19T18:30:00Z","v":3525,"vw":18.119986},{"c":18.11,"h":18.12,"l":18.07,"n":132,"o":18.12,"t":"2026-10-19T18:45:00Z","v":9243,"vw":18.094278},{"c":18.12,"h":18.12,"l":18.08,"n":127,"o":18.105,"t":"2026-10-19T19:00:00Z","v":5457,"vw":18.10474},{"c":18.18,"h":18.21,"l":18.15,"n":159,"o":18.15,"t":"2026-10-19T19:15:00Z","v":7681,"vw":18.1744},{"c":18.23,"h":18.24,"l":18.18,"n":170,"o":18.21,"t":"2026-10-19T19:30:00Z","v":8274,"vw":18.209593},{"c":18.19,"h":18.22,"l":18.16,"n":538,"o":18.22,"t":"2026-10-19T19:45:00Z","v":25960,"vw":18.181859},{"c":18.18,"h":18.18,"l":18.18,"n":7,"o":18.18,"t":"2026-10-19T20:00:00Z","v":7688,"vw":18.18},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-20T12:30:00Z","v":200,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-20T13:30:00Z","v":605,"vw":18.2},{"c":18.24,"h":18.27,"l":18.15,"n":87,"o":18.225,"t":"2026-10-20T13:45:00Z","v":5364,"vw":18.2054},{"c":18.22,"h":18.29,"l":18.22,"n":89,"o":18.25,"t":"2026-10-20T14:00:00Z","v":5345,"vw":18.260819},{"c":18.57,"h":18.57,"l":18.31,"n":164,"o":18.31,"t":"2026-10-20T14:15:00Z","v":12925,"vw":18.37673},{"c":18.63,"h":18.63,"l":18.545,"n":90,"o":18.605,"t":"2026-10-20T14:30:00Z","v":8103,"vw":18.601},{"c":18.67,"h":18.73,"l":18.59,"n":206,"o":18.63,"t":"2026-10-20T14:45:00Z","v":12451,"vw":18.674372},{"c":18.665,"h":18.67,"l":18.59,"n":193,"o":18.67,"t":"2026-10-20T15:00:00Z","v":15892,"vw":18.613395},{"c":18.72,"h":18.77,"l":18.68,"n":113,"o":18.7,"t":"2026-10-20T15:15:00Z","v":8024,"vw":18.737568},{"c":18.7,"h":18.7,"l":18.64,"n":89,"o":18.685,"t":"2026-10-20T15:30:00Z","v":5787,"vw":18.679624},{"c":18.62,"h":18.69,"l":18.62,"n":88,"o":18.66,"t":"2026-10-20T15:45:00Z","v":4837,"vw":18.66875},{"c":18.64,"h":18.65,"l":18.61,"n":68,"o":18.61,"t":"2026-10-20T16:00:00Z","v":4828,"vw":18.639443},{"c":18.66,"h":18.66,"l":18.58,"n":85,"o":18.64,"t":"2026-10-20T16:15:00Z","v":6705,"vw":18.607196},{"c":18.65,"h":18.69,"l":18.54,"n":640,"o":18.64,"t":"2026-10-20T16:30:00Z","v":71429,"vw":18.596325},{"c":18.58,"h":18.64,"l":18.58,"n":19,"o":18.64,"t":"2026-10-20T16:45:00Z","v":855,"vw":18.602879},{"c":18.66,"h":18.66,"l":18.57,"n":684,"o":18.6,"t":"2026-10-20T17:00:00Z","v":32927,"vw":18.603067},{"c":18.645,"h":18.68,"l":18.635,"n":26,"o":18.68,"t":"2026-10-20T17:15:00Z","v":1888,"vw":18.666563},{"c":18.695,"h":18.7,"l":18.64,"n":83,"o":18.66,"t":"2026-10-20T17:30:00Z","v":5684,"vw":18.675851},{"c":18.68,"h":18.705,"l":18.66,"n":16,"o":18.705,"t":"2026-10-20T17:45:00Z","v":2724,"vw":18.68484},{"c":18.63,"h":18.68,"l":18.63,"n":119,"o":18.68,"t":"2026-10-20T18:00:00Z","v":8290,"vw":18.658328},{"c":18.65,"h":18.66,"l":18.63,"n":62,"o":18.64,"t":"2026-10-20T18:15:00Z","v":4163,"vw":18.65},{"c":18.7,"h":18.7,"l":18.65,"n":77,"o":18.65,"t":"2026-10-20T18:30:00Z","v":5915,"vw":18.669462},{"c":18.71,"h":18.73,"l":18.705,"n":63,"o":18.705,"t":"2026-10-20T18:45:00Z","v":9105,"vw":18.726923},{"c":18.72,"h":18.75,"l":18.7,"n":116,"o":18.71,"t":"2026-10-20T19:00:00Z","v":5167,"vw":18.722134},{"c":18.715,"h":18.72,"l":18.67,"n":60,"o":18.7,"t":"2026-10-20T19:15:00Z","v":2523,"vw":18.693905},{"c":18.685,"h":18.715,"l":18.65,"n":143,"o":18.715,"t":"2026-10-20T19:30:00Z","v":6557,"vw":18.674737},{"c":18.69,"h":18.71,"l":18.65,"n":494,"o":18.685,"t":"2026-10-20T19:45:00Z","v":25864,"vw":18.687414},{"c":18.7,"h":18.7,"l":18.7,"n":9,"o":18.7,"t":"2026-10-20T20:00:00Z","v":9449,"vw":18.7},{"c":18.785,"h":18.86,"l":18.785,"n":22,"o":18.86,"t":"2026-10-21T13:30:00Z","v":3905,"vw":18.810839},{"c":18.89,"h":18.92,"l":18.77,"n":69,"o":18.77,"t":"2026-10-21T13:45:00Z","v":6607,"vw":18.833608},{"c":18.81,"h":18.89,"l":18.81,"n":57,"o":18.89,"t":"2026-10-21T14:00:00Z","v":3820,"vw":18.865505},{"c":18.815,"h":18.89,"l":18.8,"n":129,"o":18.8567,"t":"2026-10-21T14:15:00Z","v":6100,"vw":18.853642},{"c":18.9,"h":18.9,"l":18.82,"n":32,"o":18.82,"t":"2026-10-21T14:30:00Z","v":2220,"vw":18.867106},{"c":18.9,"h":18.98,"l":18.89,"n":286,"o":18.93,"t":"2026-10-21T14:45:00Z","v":10998,"vw":18.934637},{"c":19.04,"h":19.099,"l":18.935,"n":263,"o":18.94,"t":"2026-10-21T15:00:00Z","v":25551,"vw":19.004337},{"c":19.06,"h":19.12,"l":19.04,"n":120,"o":19.09,"t":"2026-10-21T15:15:00Z","v":5855,"vw":19.073993},{"c":19.09,"h":19.1,"l":19.015,"n":116,"o":19.04,"t":"2026-10-21T15:30:00Z","v":4723,"vw":19.073},{"c":19.075,"h":19.12,"l":19.06,"n":114,"o":19.085,"t":"2026-10-21T15:45:00Z","v":8774,"vw":19.091928},{"c":19.08,"h":19.105,"l":19.05,"n":93,"o":19.05,"t":"2026-10-21T16:00:00Z","v":6767,"vw":19.069714},{"c":19,"h":19.1,"l":19,"n":176,"o":19.09,"t":"2026-10-21T16:15:00Z","v":12324,"vw":19.069843},{"c":19.01,"h":19.12,"l":18.97,"n":133,"o":18.97,"t":"2026-10-21T16:30:00Z","v":10844,"vw":19.041588},{"c":18.96,"h":19.03,"l":18.96,"n":66,"o":19.005,"t":"2026-10-21T16:45:00Z","v":2572,"vw":18.994936},{"c":18.99,"h":19.03,"l":18.97,"n":64,"o":18.97,"t":"2026-10-21T17:00:00Z","v":4955,"vw":18.99133},{"c":19,"h":19.0099,"l":18.96,"n":32,"o":19,"t":"2026-10-21T17:15:00Z","v":1925,"vw":18.994166},{"c":19.01,"h":19.01,"l":18.95,"n":118,"o":19.01,"t":"2026-10-21T17:30:00Z","v":5766,"vw":18.991536},{"c":19,"h":19.02,"l":19,"n":41,"o":19.01,"t":"2026-10-21T17:45:00Z","v":1176,"vw":19.012187},{"c":19.025,"h":19.035,"l":18.97,"n":251,"o":19.015,"t":"2026-10-21T18:00:00Z","v":19462,"vw":19.004376},{"c":19.01,"h":19.025,"l":18.96,"n":125,"o":19.025,"t":"2026-10-21T18:15:00Z","v":6308,"vw":18.98636},{"c":19,"h":19.01,"l":18.98,"n":73,"o":19.005,"t":"2026-10-21T18:30:00Z","v":8677,"vw":18.988814},{"c":19.01,"h":19.07,"l":18.98,"n":112,"o":19.005,"t":"2026-10-21T18:45:00Z","v":4075,"vw":19.020816},{"c":18.945,"h":19.01,"l":18.93,"n":361,"o":18.99,"t":"2026-10-21T19:00:00Z","v":30763,"vw":18.983996},{"c":18.97,"h":18.97,"l":18.865,"n":242,"o":18.92,"t":"2026-10-21T19:15:00Z","v":14441,"vw":18.910083},{"c":18.98,"h":19.06,"l":18.98,"n":259,"o":18.98,"t":"2026-10-21T19:30:00Z","v":13114,"vw":19.023512},{"c":19.07,"h":19.09,"l":19,"n":928,"o":19.02,"t":"2026-10-21T19:45:00Z","v":59836,"vw":19.046705},{"c":19.07,"h":19.07,"l":19.07,"n":9,"o":19.07,"t":"2026-10-21T20:00:00Z","v":10832,"vw":19.07},{"c":19.08,"h":19.11,"l":18.84,"n":142,"o":18.84,"t":"2026-10-22T13:30:00Z","v":23004,"vw":19.022727},{"c":19.14,"h":19.18,"l":19.04,"n":61,"o":19.06,"t":"2026-10-22T13:45:00Z","v":5285,"vw":19.109091},{"c":19.23,"h":19.27,"l":19.12,"n":145,"o":19.18,"t":"2026-10-22T14:00:00Z","v":9813,"vw":19.191063},{"c":19.25,"h":19.33,"l":19.22,"n":157,"o":19.31,"t":"2026-10-22T14:15:00Z","v":9812,"vw":19.275004},{"c":19.245,"h":19.27,"l":19.19,"n":93,"o":19.25,"t":"2026-10-22T14:30:00Z","v":3286,"vw":19.233462},{"c":19.38,"h":19.41,"l":19.215,"n":169,"o":19.275,"t":"2026-10-22T14:45:00Z","v":9815,"vw":19.324403},{"c":19.31,"h":19.42,"l":19.31,"n":77,"o":19.42,"t":"2026-10-22T15:00:00Z","v":1823,"vw":19.344286},{"c":19.345,"h":19.375,"l":19.3,"n":147,"o":19.3,"t":"2026-10-22T15:15:00Z","v":6334,"vw":19.344731},{"c":19.34,"h":19.42,"l":19.32,"n":170,"o":19.35,"t":"2026-10-22T15:30:00Z","v":9646,"vw":19.38235},{"c":19.35,"h":19.39,"l":19.31,"n":145,"o":19.31,"t":"2026-10-22T15:45:00Z","v":5245,"vw":19.358649},{"c":19.39,"h":19.41,"l":19.36,"n":72,"o":19.38,"t":"2026-10-22T16:00:00Z","v":3173,"vw":19.384565},{"c":19.39,"h":19.42,"l":19.37,"n":73,"o":19.385,"t":"2026-10-22T16:15:00Z","v":3080,"vw":19.399199},{"c":19.34,"h":19.375,"l":19.34,"n":26,"o":19.375,"t":"2026-10-22T16:30:00Z","v":1174,"vw":19.358984},{"c":19.365,"h":19.37,"l":19.27,"n":138,"o":19.28,"t":"2026-10-22T16:45:00Z","v":6536,"vw":19.302423},{"c":19.345,"h":19.365,"l":19.34,"n":9,"o":19.365,"t":"2026-10-22T17:00:00Z","v":453,"vw":19.35375},{"c":19.33,"h":19.39,"l":19.32,"n":105,"o":19.38,"t":"2026-10-22T17:15:00Z","v":4441,"vw":19.351145},{"c":19.4,"h":19.4,"l":19.305,"n":60,"o":19.33,"t":"2026-10-22T17:30:00Z","v":3326,"vw":19.373631},{"c":19.195,"h":19.3715,"l":19.195,"n":152,"o":19.3715,"t":"2026-10-22T17:45:00Z","v":12578,"vw":19.272354},{"c":19.1911,"h":19.24,"l":19.18,"n":120,"o":19.22,"t":"2026-10-22T18:00:00Z","v":7002,"vw":19.216918},{"c":19.17,"h":19.19,"l":19.17,"n":36,"o":19.19,"t":"2026-10-22T18:15:00Z","v":1133,"vw":19.18},{"c":19.11,"h":19.19,"l":19.085,"n":432,"o":19.19,"t":"2026-10-22T18:30:00Z","v":35369,"vw":19.142042},{"c":19.02,"h":19.11,"l":19.02,"n":100,"o":19.11,"t":"2026-10-22T18:45:00Z","v":6410,"vw":19.062658},{"c":19.1,"h":19.12,"l":19,"n":249,"o":19.02,"t":"2026-10-22T19:00:00Z","v":12500,"vw":19.040879},{"c":19.11,"h":19.16,"l":19.09,"n":269,"o":19.105,"t":"2026-10-22T19:15:00Z","v":17215,"vw":19.133599},{"c":19.01,"h":19.09,"l":18.99,"n":263,"o":19.09,"t":"2026-10-22T19:30:00Z","v":12928,"vw":19.016454},{"c":19.11,"h":19.12,"l":19.03,"n":875,"o":19.03,"t":"2026-10-22T19:45:00Z","v":58600,"vw":19.082831},{"c":19.1,"h":19.1,"l":19.1,"n":5,"o":19.1,"t":"2026-10-22T20:00:00Z","v":11573,"vw":19.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":41.61711735644802,"iv":1.7996257090334418,"gamma":0.018294221163388035,"theta":-0.029656389062523884,"vega":0.009385087779415652,"rho":0.001191788126470105,"breakevenPct":119.85401757302627},{"delta":0.15,"premium":0.375,"strike":28.175796615384325,"iv":1.089488309765675,"gamma":0.04483845524885163,"theta":-0.023018599782302442,"vega":0.012343227127842572,"rho":0.0019173565207007471,"breakevenPct":49.48061055175038},{"delta":0.2,"premium":0.375,"strike":23.47390567704784,"iv":0.716918535097333,"gamma":0.07753626021200777,"theta":-0.018606825725701617,"vega":0.014900596418253278,"rho":0.0026366917048654447,"breakevenPct":24.863380508103866},{"delta":0.25,"premium":0.4456320955736496,"strike":21.995485031616788,"iv":0.6130998586487592,"gamma":0.09645588619762571,"theta":-0.018037492513604723,"vega":0.016453400567238444,"rho":0.003321007361029601,"breakevenPct":17.492759828222184},{"delta":0.3,"premium":0.5347162487708277,"strike":21.359169651636947,"iv":0.5794902098449457,"gamma":0.11177607554787261,"theta":-0.018471965564113423,"vega":0.017743770284318023,"rho":0.003996174451752414,"breakevenPct":14.627674871244881},{"delta":0.35,"premium":0.6238004019680057,"strike":20.722854271657102,"iv":0.5458805610411321,"gamma":0.1270962648981195,"theta":-0.01890643861462212,"vega":0.0190341400013976,"rho":0.004671341542475227,"breakevenPct":11.76258991426758},{"delta":0.4,"premium":0.7128845551651839,"strike":20.086538891677257,"iv":0.5122709122373187,"gamma":0.1424164542483664,"theta":-0.019340911665130817,"vega":0.020324509718477178,"rho":0.005346508633198041,"breakevenPct":8.897504957290273},{"delta":0.45,"premium":0.9018938286048553,"strike":19.684118163205614,"iv":0.5130068148581457,"gamma":0.14009028955835037,"theta":-0.01921047089792337,"vega":0.020045130155016088,"rho":0.005945664248442287,"breakevenPct":7.780167496389899},{"delta":0.5,"premium":1.106632056156771,"strike":19.31851418543434,"iv":0.5191489616847031,"gamma":0.13498645802866335,"theta":-0.018991108511260603,"vega":0.019518660427025446,"rho":0.0065328550943982416,"breakevenPct":6.93793843764978},{"delta":0.55,"premium":1.311370283708687,"strike":18.95291020766306,"iv":0.5252911085112606,"gamma":0.1298826264989763,"theta":-0.018771746124597834,"vega":0.018992190699034805,"rho":0.007120045940354197,"breakevenPct":6.095709378909662},{"delta":0.6,"premium":1.5161085112606023,"strike":18.58730622989178,"iv":0.531433255337818,"gamma":0.12477879496928927,"theta":-0.01855238373793507,"vega":0.018465720971044167,"rho":0.00770723678631015,"breakevenPct":5.253480320169545},{"delta":0.65,"premium":1.7208467388125184,"strike":18.221702252120505,"iv":0.5375754021643755,"gamma":0.11967496343960222,"theta":-0.0183330213512723,"vega":0.017939251243053525,"rho":0.008294427632266104,"breakevenPct":4.411251261429426},{"delta":0.7,"premium":1.9255849663644338,"strike":17.856098274349225,"iv":0.5437175489909329,"gamma":0.11457113190991519,"theta":-0.018113658964609536,"vega":0.017412781515062883,"rho":0.008881618478222058,"breakevenPct":3.5690222026893093},{"delta":0.75,"premium":2.144105019815059,"strike":17.478533685601057,"iv":0.5514155878467635,"gamma":0.10903844121532366,"theta":-0.017864795244385733,"vega":0.016834742404227214,"rho":0.009458508843358457,"breakevenPct":2.7363283006079313},{"delta":0.8,"premium":2.8789134742404228,"strike":16.652906208718626,"iv":0.6173997357992074,"gamma":0.08744002642007925,"theta":-0.016510766182298547,"vega":0.014324834874504621,"rho":0.009649527350100688,"breakevenPct":2.2608360364348057},{"delta":0.85,"premium":3.613721928665785,"strike":15.827278731836197,"iv":0.6833838837516513,"gamma":0.0658416116248349,"theta":-0.015156737120211362,"vega":0.011814927344782036,"rho":0.009840545856842917,"breakevenPct":1.785343772261681},{"delta":0.9,"premium":4.348530383091148,"strike":15.001651254953764,"iv":0.7493680317040952,"gamma":0.04424319682959049,"theta":-0.013802708058124174,"vega":0.009305019815059445,"rho":0.010031564363585148,"breakevenPct":1.3098515080885553}],"put":[{"delta":0.1,"premium":0.375,"strike":12.860650568784667,"iv":1.2883969093169607,"gamma":0.02633697566316034,"theta":-0.02050575654271808,"vega":0.0093547434717993,"rho":-0.0018277361402690726,"breakevenPct":34.6301017341117},{"delta":0.15,"premium":0.3867134496686538,"strike":15.292836241716344,"iv":0.861632279187635,"gamma":0.05281387057654696,"theta":-0.017841957149603325,"vega":0.012310496453937449,"rho":-0.0026181268372670484,"breakevenPct":21.957472292944036},{"delta":0.2,"premium":0.43011883331238354,"strike":16.377970832809588,"iv":0.7090598705408133,"gamma":0.08063399320361336,"theta":-0.01693637349689766,"vega":0.014566889544430346,"rho":-0.003439883512480522,"breakevenPct":16.50339267278952},{"delta":0.25,"premium":0.47352421695611324,"strike":17.46310542390283,"iv":0.5564874618939919,"gamma":0.10845411583067974,"theta":-0.01603078984419199,"vega":0.01682328263492324,"rho":-0.004261640187693995,"breakevenPct":11.049313052635004},{"delta":0.3,"premium":0.631218759188474,"strike":17.855042634519258,"iv":0.5458039400176419,"gamma":0.11420017641870038,"theta":-0.016198823875330785,"vega":0.01741126139370773,"rho":-0.005135171919760821,"breakevenPct":9.822911647482814},{"delta":0.35,"premium":0.7929359012055277,"strike":18.222581593648925,"iv":0.5401144369303146,"gamma":0.11916930314613348,"theta":-0.0164046456924434,"vega":0.017940517494854452,"rho":-0.006010525962317311,"breakevenPct":8.745310510767556},{"delta":0.4,"premium":0.9546530432225817,"strike":18.590120552778593,"iv":0.5344249338429873,"gamma":0.1241384298735666,"theta":-0.016610467509556012,"vega":0.018469773596001177,"rho":-0.0068858800048738015,"breakevenPct":7.667709374052297},{"delta":0.45,"premium":1.1163701852396355,"strike":18.95765951190826,"iv":0.5287354307556601,"gamma":0.1291075566009997,"theta":-0.016816289326668628,"vega":0.0189990296971479,"rho":-0.007761234047430291,"breakevenPct":6.59010823733704},{"delta":0.5,"premium":1.2780873272566893,"strike":19.32519847103793,"iv":0.5230459276683328,"gamma":0.1340766833284328,"theta":-0.01702211114378124,"vega":0.01952828579829462,"rho":-0.00863658808998678,"breakevenPct":5.512507100621782},{"delta":0.55,"premium":1.439804469273743,"strike":19.692737430167597,"iv":0.5173564245810055,"gamma":0.13904581005586591,"theta":-0.017227932960893855,"vega":0.020057541899441342,"rho":-0.00951194213254327,"breakevenPct":4.434905963906523},{"delta":0.6,"premium":1.6619945082376433,"strike":20.102346480279582,"iv":0.5179465801298052,"gamma":0.1407846230654019,"theta":-0.017318122815776334,"vega":0.02028302546180729,"rho":-0.010432454151013779,"breakevenPct":3.4536545966390766},{"delta":0.65,"premium":2.1924488267598603,"strike":20.726410384423364,"iv":0.5505476784822766,"gamma":0.1260567149276086,"theta":-0.016818871692461306,"vega":0.018960009985022466,"rho":-0.011583161705241112,"breakevenPct":2.9635520541177796},{"delta":0.7,"premium":2.722903145282076,"strike":21.35047428856715,"iv":0.5831487768347479,"gamma":0.11132880678981528,"theta":-0.016319620569146282,"vega":0.017636994508237646,"rho":-0.012733869259468443,"breakevenPct":2.473449511596484},{"delta":0.75,"premium":3.2533574638042935,"strike":21.974538192710934,"iv":0.6157498751872191,"gamma":0.09660089865202197,"theta":-0.015820369445831255,"vega":0.016313979031452822,"rho":-0.013884576813695778,"breakevenPct":1.9833469690751868},{"delta":0.8,"premium":3.919704142011835,"strike":22.733727810650887,"iv":0.6541665088757397,"gamma":0.0810680473372781,"theta":-0.015100828402366864,"vega":0.014788639053254437,"rho":-0.01514256548165109,"breakevenPct":1.4972582793766886},{"delta":0.85,"premium":5.310236686390531,"strike":24.21301775147929,"iv":0.7235747928994082,"gamma":0.06124556213017754,"theta":-0.013207337278106513,"vega":0.012185088757396453,"rho":-0.016972267426561827,"breakevenPct":1.0325598686452586},{"delta":0.9,"premium":18.69823458518559,"strike":37.57110153901513,"iv":1.590958395751466,"gamma":0.02063695449202825,"theta":-0.022596171841180554,"vega":0.009278983450018898,"rho":-0.028284201432751486,"breakevenPct":1.189178252201346}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":41.61711735644802,"iv":1.7996257090334418,"gamma":0.018294221163388035,"theta":-0.029656389062523884,"vega":0.009385087779415652,"rho":0.001191788126470105,"breakevenPct":119.85401757302627},{"delta":0.15,"premium":0.375,"strike":28.175796615384325,"iv":1.089488309765675,"gamma":0.04483845524885163,"theta":-0.023018599782302442,"vega":0.012343227127842572,"rho":0.0019173565207007471,"breakevenPct":49.48061055175038},{"delta":0.2,"premium":0.375,"strike":23.47390567704784,"iv":0.716918535097333,"gamma":0.07753626021200777,"theta":-0.018606825725701617,"vega":0.014900596418253278,"rho":0.0026366917048654447,"breakevenPct":24.863380508103866},{"delta":0.25,"premium":0.4456320955736496,"strike":21.995485031616788,"iv":0.6130998586487592,"gamma":0.09645588619762571,"theta":-0.018037492513604723,"vega":0.016453400567238444,"rho":0.003321007361029601,"breakevenPct":17.492759828222184},{"delta":0.3,"premium":0.5347162487708277,"strike":21.359169651636947,"iv":0.5794902098449457,"gamma":0.11177607554787261,"theta":-0.018471965564113423,"vega":0.017743770284318023,"rho":0.003996174451752414,"breakevenPct":14.627674871244881},{"delta":0.35,"premium":0.6238004019680057,"strike":20.722854271657102,"iv":0.5458805610411321,"gamma":0.1270962648981195,"theta":-0.01890643861462212,"vega":0.0190341400013976,"rho":0.004671341542475227,"breakevenPct":11.76258991426758},{"delta":0.4,"premium":0.7128845551651839,"strike":20.086538891677257,"iv":0.5122709122373187,"gamma":0.1424164542483664,"theta":-0.019340911665130817,"vega":0.020324509718477178,"rho":0.005346508633198041,"breakevenPct":8.897504957290273},{"delta":0.45,"premium":0.9018938286048553,"strike":19.684118163205614,"iv":0.5130068148581457,"gamma":0.14009028955835037,"theta":-0.01921047089792337,"vega":0.020045130155016088,"rho":0.005945664248442287,"breakevenPct":7.780167496389899},{"delta":0.5,"premium":1.106632056156771,"strike":19.31851418543434,"iv":0.5191489616847031,"gamma":0.13498645802866335,"theta":-0.018991108511260603,"vega":0.019518660427025446,"rho":0.0065328550943982416,"breakevenPct":6.93793843764978},{"delta":0.55,"premium":1.311370283708687,"strike":18.95291020766306,"iv":0.5252911085112606,"gamma":0.1298826264989763,"theta":-0.018771746124597834,"vega":0.018992190699034805,"rho":0.007120045940354197,"breakevenPct":6.095709378909662},{"delta":0.6,"premium":1.5161085112606023,"strike":18.58730622989178,"iv":0.531433255337818,"gamma":0.12477879496928927,"theta":-0.01855238373793507,"vega":0.018465720971044167,"rho":0.00770723678631015,"breakevenPct":5.253480320169545},{"delta":0.65,"premium":1.7208467388125184,"strike":18.221702252120505,"iv":0.5375754021643755,"gamma":0.11967496343960222,"theta":-0.0183330213512723,"vega":0.017939251243053525,"rho":0.008294427632266104,"breakevenPct":4.411251261429426},{"delta":0.7,"premium":1.9255849663644338,"strike":17.856098274349225,"iv":0.5437175489909329,"gamma":0.11457113190991519,"theta":-0.018113658964609536,"vega":0.017412781515062883,"rho":0.008881618478222058,"breakevenPct":3.5690222026893093},{"delta":0.75,"premium":2.144105019815059,"strike":17.478533685601057,"iv":0.5514155878467635,"gamma":0.10903844121532366,"theta":-0.017864795244385733,"vega":0.016834742404227214,"rho":0.009458508843358457,"breakevenPct":2.7363283006079313},{"delta":0.8,"premium":2.8789134742404228,"strike":16.652906208718626,"iv":0.6173997357992074,"gamma":0.08744002642007925,"theta":-0.016510766182298547,"vega":0.014324834874504621,"rho":0.009649527350100688,"breakevenPct":2.2608360364348057},{"delta":0.85,"premium":3.613721928665785,"strike":15.827278731836197,"iv":0.6833838837516513,"gamma":0.0658416116248349,"theta":-0.015156737120211362,"vega":0.011814927344782036,"rho":0.009840545856842917,"breakevenPct":1.785343772261681},{"delta":0.9,"premium":4.348530383091148,"strike":15.001651254953764,"iv":0.7493680317040952,"gamma":0.04424319682959049,"theta":-0.013802708058124174,"vega":0.009305019815059445,"rho":0.010031564363585148,"breakevenPct":1.3098515080885553}],"put":[{"delta":0.1,"premium":0.375,"strike":12.860650568784667,"iv":1.2883969093169607,"gamma":0.02633697566316034,"theta":-0.02050575654271808,"vega":0.0093547434717993,"rho":-0.0018277361402690726,"breakevenPct":34.6301017341117},{"delta":0.15,"premium":0.3867134496686538,"strike":15.292836241716344,"iv":0.861632279187635,"gamma":0.05281387057654696,"theta":-0.017841957149603325,"vega":0.012310496453937449,"rho":-0.0026181268372670484,"breakevenPct":21.957472292944036},{"delta":0.2,"premium":0.43011883331238354,"strike":16.377970832809588,"iv":0.7090598705408133,"gamma":0.08063399320361336,"theta":-0.01693637349689766,"vega":0.014566889544430346,"rho":-0.003439883512480522,"breakevenPct":16.50339267278952},{"delta":0.25,"premium":0.47352421695611324,"strike":17.46310542390283,"iv":0.5564874618939919,"gamma":0.10845411583067974,"theta":-0.01603078984419199,"vega":0.01682328263492324,"rho":-0.004261640187693995,"breakevenPct":11.049313052635004},{"delta":0.3,"premium":0.631218759188474,"strike":17.855042634519258,"iv":0.5458039400176419,"gamma":0.11420017641870038,"theta":-0.016198823875330785,"vega":0.01741126139370773,"rho":-0.005135171919760821,"breakevenPct":9.822911647482814},{"delta":0.35,"premium":0.7929359012055277,"strike":18.222581593648925,"iv":0.5401144369303146,"gamma":0.11916930314613348,"theta":-0.0164046456924434,"vega":0.017940517494854452,"rho":-0.006010525962317311,"breakevenPct":8.745310510767556},{"delta":0.4,"premium":0.9546530432225817,"strike":18.590120552778593,"iv":0.5344249338429873,"gamma":0.1241384298735666,"theta":-0.016610467509556012,"vega":0.018469773596001177,"rho":-0.0068858800048738015,"breakevenPct":7.667709374052297},{"delta":0.45,"premium":1.1163701852396355,"strike":18.95765951190826,"iv":0.5287354307556601,"gamma":0.1291075566009997,"theta":-0.016816289326668628,"vega":0.0189990296971479,"rho":-0.007761234047430291,"breakevenPct":6.59010823733704},{"delta":0.5,"premium":1.2780873272566893,"strike":19.32519847103793,"iv":0.5230459276683328,"gamma":0.1340766833284328,"theta":-0.01702211114378124,"vega":0.01952828579829462,"rho":-0.00863658808998678,"breakevenPct":5.512507100621782},{"delta":0.55,"premium":1.439804469273743,"strike":19.692737430167597,"iv":0.5173564245810055,"gamma":0.13904581005586591,"theta":-0.017227932960893855,"vega":0.020057541899441342,"rho":-0.00951194213254327,"breakevenPct":4.434905963906523},{"delta":0.6,"premium":1.6619945082376433,"strike":20.102346480279582,"iv":0.5179465801298052,"gamma":0.1407846230654019,"theta":-0.017318122815776334,"vega":0.02028302546180729,"rho":-0.010432454151013779,"breakevenPct":3.4536545966390766},{"delta":0.65,"premium":2.1924488267598603,"strike":20.726410384423364,"iv":0.5505476784822766,"gamma":0.1260567149276086,"theta":-0.016818871692461306,"vega":0.018960009985022466,"rho":-0.011583161705241112,"breakevenPct":2.9635520541177796},{"delta":0.7,"premium":2.722903145282076,"strike":21.35047428856715,"iv":0.5831487768347479,"gamma":0.11132880678981528,"theta":-0.016319620569146282,"vega":0.017636994508237646,"rho":-0.012733869259468443,"breakevenPct":2.473449511596484},{"delta":0.75,"premium":3.2533574638042935,"strike":21.974538192710934,"iv":0.6157498751872191,"gamma":0.09660089865202197,"theta":-0.015820369445831255,"vega":0.016313979031452822,"rho":-0.013884576813695778,"breakevenPct":1.9833469690751868},{"delta":0.8,"premium":3.919704142011835,"strike":22.733727810650887,"iv":0.6541665088757397,"gamma":0.0810680473372781,"theta":-0.015100828402366864,"vega":0.014788639053254437,"rho":-0.01514256548165109,"breakevenPct":1.4972582793766886},{"delta":0.85,"premium":5.310236686390531,"strike":24.21301775147929,"iv":0.7235747928994082,"gamma":0.06124556213017754,"theta":-0.013207337278106513,"vega":0.012185088757396453,"rho":-0.016972267426561827,"breakevenPct":1.0325598686452586},{"delta":0.9,"premium":18.69823458518559,"strike":37.57110153901513,"iv":1.590958395751466,"gamma":0.02063695449202825,"theta":-0.022596171841180554,"vega":0.009278983450018898,"rho":-0.028284201432751486,"breakevenPct":1.189178252201346}]}},"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"}}