{"symbol":"AVNW","url":"https://intraalpha.com/companies/AVNW","capturedAt":"2026-10-22T23:54:54.159Z","state":"ready","quote":{"symbol":"AVNW","last_price":18.73,"prev_close":19.57,"regular_close":18.73,"change":-0.84,"change_pct":-4.2923,"regular_change":-0.84,"regular_change_pct":-4.2923,"extended_change":0,"extended_change_pct":0,"bid":13.7,"ask":20.75,"bid_size":100,"ask_size":300,"volume":139596,"vwap":18.89334,"open":19.24,"high":19.25,"low":18.6065,"close":18.73,"trade_count":2411,"last_trade_at":"2026-10-22T20:00:00.420149826Z","last_quote_at":"2026-10-22T23:00:04.494098561Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:37.79931582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVNW","fetched_at":"2026-10-22T23:47:55.846629+00:00","name":"Aviat Networks Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Aviat Networks, Inc. designs, manufactures, and sells a range of wireless networking products, solutions, and services in North America, Africa, the Middle East, Europe, Russia, Latin America, and Asia Pacific. The company is headquartered in Austin, Texas.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":251643000,"ebitda":27499000,"pe_ratio":103,"peg_ratio":5.33,"book_value":20.89,"dividend_per_share":null,"dividend_yield":null,"eps":0.19,"revenue_ttm":439682000,"gross_profit_ttm":138291000,"profit_margin":0.0058,"operating_margin_ttm":0.0631,"return_on_assets_ttm":0.0217,"return_on_equity_ttm":0.0096,"quarterly_earnings_growth":0.257,"quarterly_revenue_growth":0.048,"analyst_target_price":32.75,"analyst_number":1,"beta":0.682,"fifty_two_week_high":27.02,"fifty_two_week_low":13.92,"fifty_day_ma":20.28,"two_hundred_day_ma":21.23,"shares_outstanding":12858600,"forward_pe":8.01,"price_to_sales":0.572,"price_to_book":0.959,"ev_to_revenue":0.643,"ev_to_ebitda":10.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:55.846629+00:00"},"optionObservedAt":"2026-10-22T19:55:11.922Z","bars":[{"c":19.535,"h":19.535,"l":19.335,"n":36,"o":19.36,"t":"2026-10-15T13:30:00Z","v":1514,"vw":19.428914},{"c":19.1463,"h":19.8,"l":19.1463,"n":28,"o":19.8,"t":"2026-10-15T13:35:00Z","v":801,"vw":19.327509},{"c":19.255,"h":19.255,"l":19.255,"n":42,"o":19.255,"t":"2026-10-15T13:40:00Z","v":618,"vw":19.255},{"c":18.95,"h":19.04,"l":18.95,"n":24,"o":19.04,"t":"2026-10-15T13:45:00Z","v":1298,"vw":18.964647},{"c":18.95,"h":19.09,"l":18.95,"n":68,"o":19.09,"t":"2026-10-15T13:50:00Z","v":3143,"vw":18.9945},{"c":18.845,"h":18.845,"l":18.845,"n":15,"o":18.845,"t":"2026-10-15T13:55:00Z","v":292,"vw":18.845},{"c":19.01,"h":19.01,"l":19.01,"n":25,"o":19.01,"t":"2026-10-15T14:00:00Z","v":704,"vw":19.01},{"c":18.93,"h":19.035,"l":18.93,"n":30,"o":19.035,"t":"2026-10-15T14:05:00Z","v":1658,"vw":18.976766},{"c":19.04,"h":19.07,"l":18.88,"n":99,"o":18.8824,"t":"2026-10-15T14:10:00Z","v":5129,"vw":18.942926},{"c":18.965,"h":19.05,"l":18.93,"n":58,"o":19.02,"t":"2026-10-15T14:15:00Z","v":2573,"vw":18.989711},{"c":19.155,"h":19.165,"l":19.0021,"n":41,"o":19.0021,"t":"2026-10-15T14:20:00Z","v":2325,"vw":19.127195},{"c":19.11,"h":19.12,"l":19.05,"n":16,"o":19.05,"t":"2026-10-15T14:25:00Z","v":1180,"vw":19.101262},{"c":19.16,"h":19.16,"l":19.045,"n":21,"o":19.045,"t":"2026-10-15T14:30:00Z","v":547,"vw":19.088125},{"c":19.15,"h":19.21,"l":19.15,"n":38,"o":19.2,"t":"2026-10-15T14:35:00Z","v":2266,"vw":19.199606},{"c":19.29,"h":19.32,"l":19.17,"n":28,"o":19.17,"t":"2026-10-15T14:40:00Z","v":1005,"vw":19.2792},{"c":19.27,"h":19.29,"l":19.27,"n":10,"o":19.29,"t":"2026-10-15T14:45:00Z","v":526,"vw":19.285134},{"c":19.265,"h":19.27,"l":19.24,"n":17,"o":19.25,"t":"2026-10-15T14:50:00Z","v":957,"vw":19.255563},{"c":19.36,"h":19.36,"l":19.285,"n":26,"o":19.285,"t":"2026-10-15T14:55:00Z","v":681,"vw":19.304},{"c":19.375,"h":19.375,"l":19.375,"n":7,"o":19.375,"t":"2026-10-15T15:00:00Z","v":123,"vw":19.375},{"c":19.325,"h":19.35,"l":19.325,"n":30,"o":19.35,"t":"2026-10-15T15:05:00Z","v":996,"vw":19.336823},{"c":19.39,"h":19.39,"l":19.39,"n":6,"o":19.39,"t":"2026-10-15T15:10:00Z","v":112,"vw":19.39},{"c":19.44,"h":19.495,"l":19.44,"n":21,"o":19.48,"t":"2026-10-15T15:15:00Z","v":2235,"vw":19.4884},{"c":19.455,"h":19.495,"l":19.43,"n":14,"o":19.495,"t":"2026-10-15T15:20:00Z","v":636,"vw":19.461504},{"c":19.43,"h":19.43,"l":19.43,"n":13,"o":19.43,"t":"2026-10-15T15:25:00Z","v":906,"vw":19.43},{"c":19.34,"h":19.42,"l":19.34,"n":19,"o":19.42,"t":"2026-10-15T15:30:00Z","v":1075,"vw":19.399627},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-15T15:50:00Z","v":124,"vw":19.335},{"c":19.2722,"h":19.2722,"l":19.2722,"n":3,"o":19.2722,"t":"2026-10-15T16:00:00Z","v":205,"vw":19.2722},{"c":19.285,"h":19.32,"l":19.18,"n":39,"o":19.18,"t":"2026-10-15T16:05:00Z","v":5106,"vw":19.278101},{"c":19.34,"h":19.34,"l":19.2301,"n":30,"o":19.2301,"t":"2026-10-15T16:10:00Z","v":1800,"vw":19.322678},{"c":19.37,"h":19.41,"l":19.36,"n":15,"o":19.395,"t":"2026-10-15T16:15:00Z","v":1048,"vw":19.389286},{"c":19.38,"h":19.39,"l":19.38,"n":17,"o":19.39,"t":"2026-10-15T16:20:00Z","v":2832,"vw":19.387415},{"c":19.445,"h":19.49,"l":19.4375,"n":47,"o":19.44,"t":"2026-10-15T16:35:00Z","v":1625,"vw":19.451364},{"c":19.49,"h":19.49,"l":19.445,"n":6,"o":19.445,"t":"2026-10-15T16:40:00Z","v":205,"vw":19.4675},{"c":19.49,"h":19.49,"l":19.45,"n":4,"o":19.45,"t":"2026-10-15T16:45:00Z","v":310,"vw":19.463333},{"c":19.46,"h":19.47,"l":19.41,"n":36,"o":19.41,"t":"2026-10-15T16:50:00Z","v":1741,"vw":19.451214},{"c":19.5,"h":19.5,"l":19.5,"n":23,"o":19.5,"t":"2026-10-15T17:00:00Z","v":678,"vw":19.5},{"c":19.42,"h":19.5,"l":19.42,"n":27,"o":19.5,"t":"2026-10-15T17:05:00Z","v":1242,"vw":19.453713},{"c":19.43,"h":19.435,"l":19.4104,"n":20,"o":19.4104,"t":"2026-10-15T17:15:00Z","v":1001,"vw":19.430499},{"c":19.495,"h":19.5,"l":19.495,"n":8,"o":19.5,"t":"2026-10-15T17:25:00Z","v":320,"vw":19.496667},{"c":19.44,"h":19.47,"l":19.44,"n":28,"o":19.47,"t":"2026-10-15T17:30:00Z","v":863,"vw":19.454},{"c":19.44,"h":19.44,"l":19.44,"n":5,"o":19.44,"t":"2026-10-15T17:40:00Z","v":233,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":14,"o":19.44,"t":"2026-10-15T17:45:00Z","v":344,"vw":19.44},{"c":19.58,"h":19.58,"l":19.47,"n":10,"o":19.47,"t":"2026-10-15T17:55:00Z","v":3115,"vw":19.499497},{"c":19.46,"h":19.46,"l":19.45,"n":55,"o":19.46,"t":"2026-10-15T18:00:00Z","v":1344,"vw":19.457778},{"c":19.465,"h":19.465,"l":19.4,"n":42,"o":19.41,"t":"2026-10-15T18:10:00Z","v":1200,"vw":19.419286},{"c":19.47,"h":19.47,"l":19.41,"n":7,"o":19.41,"t":"2026-10-15T18:25:00Z","v":389,"vw":19.43},{"c":19.47,"h":19.47,"l":19.47,"n":11,"o":19.47,"t":"2026-10-15T18:35:00Z","v":409,"vw":19.47},{"c":19.45,"h":19.47,"l":19.45,"n":21,"o":19.47,"t":"2026-10-15T18:40:00Z","v":1041,"vw":19.466951},{"c":19.54,"h":19.54,"l":19.54,"n":19,"o":19.54,"t":"2026-10-15T18:50:00Z","v":274,"vw":19.54},{"c":19.465,"h":19.465,"l":19.465,"n":11,"o":19.465,"t":"2026-10-15T18:55:00Z","v":269,"vw":19.465},{"c":19.53,"h":19.53,"l":19.53,"n":3,"o":19.53,"t":"2026-10-15T19:00:00Z","v":104,"vw":19.53},{"c":19.49,"h":19.54,"l":19.49,"n":30,"o":19.54,"t":"2026-10-15T19:05:00Z","v":621,"vw":19.506667},{"c":19.55,"h":19.595,"l":19.54,"n":38,"o":19.54,"t":"2026-10-15T19:10:00Z","v":1560,"vw":19.560455},{"c":19.6,"h":19.605,"l":19.6,"n":6,"o":19.605,"t":"2026-10-15T19:15:00Z","v":1022,"vw":19.600542},{"c":19.715,"h":19.715,"l":19.645,"n":29,"o":19.65,"t":"2026-10-15T19:20:00Z","v":1339,"vw":19.6975},{"c":19.64,"h":19.65,"l":19.64,"n":15,"o":19.65,"t":"2026-10-15T19:25:00Z","v":685,"vw":19.643333},{"c":19.6,"h":19.61,"l":19.6,"n":17,"o":19.61,"t":"2026-10-15T19:30:00Z","v":673,"vw":19.606667},{"c":19.6,"h":19.6,"l":19.6,"n":7,"o":19.6,"t":"2026-10-15T19:35:00Z","v":111,"vw":19.6},{"c":19.55,"h":19.62,"l":19.55,"n":55,"o":19.62,"t":"2026-10-15T19:40:00Z","v":1187,"vw":19.572143},{"c":19.47,"h":19.53,"l":19.45,"n":57,"o":19.53,"t":"2026-10-15T19:45:00Z","v":2622,"vw":19.478575},{"c":19.43,"h":19.44,"l":19.37,"n":87,"o":19.43,"t":"2026-10-15T19:50:00Z","v":3632,"vw":19.401819},{"c":19.46,"h":19.495,"l":19.42,"n":223,"o":19.495,"t":"2026-10-15T19:55:00Z","v":4226,"vw":19.447361},{"c":19.44,"h":19.44,"l":19.44,"n":10,"o":19.44,"t":"2026-10-15T20:00:00Z","v":24091,"vw":19.44},{"c":19.37,"h":19.755,"l":19.37,"n":15,"o":19.43,"t":"2026-10-16T13:30:00Z","v":2542,"vw":19.498173},{"c":19.345,"h":19.345,"l":19.345,"n":2,"o":19.345,"t":"2026-10-16T13:35:00Z","v":107,"vw":19.345},{"c":19.435,"h":19.435,"l":19.435,"n":2,"o":19.435,"t":"2026-10-16T13:45:00Z","v":107,"vw":19.435},{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-10-16T13:50:00Z","v":468,"vw":19.41},{"c":19.57,"h":19.585,"l":19.51,"n":27,"o":19.51,"t":"2026-10-16T14:00:00Z","v":868,"vw":19.555},{"c":19.52,"h":19.52,"l":19.52,"n":4,"o":19.52,"t":"2026-10-16T14:15:00Z","v":130,"vw":19.52},{"c":19.59,"h":19.59,"l":19.59,"n":11,"o":19.59,"t":"2026-10-16T14:50:00Z","v":252,"vw":19.59},{"c":19.58,"h":19.5801,"l":19.46,"n":17,"o":19.48,"t":"2026-10-16T15:00:00Z","v":1965,"vw":19.546467},{"c":19.6,"h":19.6,"l":19.6,"n":16,"o":19.6,"t":"2026-10-16T15:10:00Z","v":644,"vw":19.6},{"c":19.48,"h":19.53,"l":19.48,"n":5,"o":19.53,"t":"2026-10-16T15:15:00Z","v":423,"vw":19.5125},{"c":19.41,"h":19.46,"l":19.41,"n":21,"o":19.46,"t":"2026-10-16T15:20:00Z","v":1237,"vw":19.437865},{"c":19.52,"h":19.52,"l":19.41,"n":4,"o":19.41,"t":"2026-10-16T15:25:00Z","v":411,"vw":19.4375},{"c":19.54,"h":19.54,"l":19.54,"n":18,"o":19.54,"t":"2026-10-16T15:30:00Z","v":799,"vw":19.54},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T15:40:00Z","v":100,"vw":19.55},{"c":19.48,"h":19.5,"l":19.47,"n":36,"o":19.49,"t":"2026-10-16T15:45:00Z","v":1743,"vw":19.488182},{"c":19.525,"h":19.525,"l":19.48,"n":18,"o":19.48,"t":"2026-10-16T15:50:00Z","v":1590,"vw":19.521535},{"c":19.51,"h":19.525,"l":19.48,"n":34,"o":19.49,"t":"2026-10-16T16:00:00Z","v":1341,"vw":19.500135},{"c":19.46,"h":19.5,"l":19.46,"n":50,"o":19.46,"t":"2026-10-16T16:10:00Z","v":1643,"vw":19.483},{"c":19.4413,"h":19.4413,"l":19.41,"n":7,"o":19.41,"t":"2026-10-16T16:15:00Z","v":1654,"vw":19.433249},{"c":19.4,"h":19.4,"l":19.4,"n":12,"o":19.4,"t":"2026-10-16T16:30:00Z","v":447,"vw":19.4},{"c":19.39,"h":19.39,"l":19.39,"n":15,"o":19.39,"t":"2026-10-16T16:35:00Z","v":954,"vw":19.39},{"c":19.275,"h":19.275,"l":19.26,"n":10,"o":19.26,"t":"2026-10-16T16:55:00Z","v":594,"vw":19.26375},{"c":19.22,"h":19.24,"l":19.2,"n":30,"o":19.24,"t":"2026-10-16T17:00:00Z","v":1247,"vw":19.222},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-16T17:15:00Z","v":100,"vw":19.24},{"c":19.14,"h":19.18,"l":19.14,"n":17,"o":19.18,"t":"2026-10-16T17:20:00Z","v":552,"vw":19.17},{"c":19.225,"h":19.225,"l":19.22,"n":17,"o":19.22,"t":"2026-10-16T17:25:00Z","v":443,"vw":19.2225},{"c":19.19,"h":19.19,"l":19.19,"n":20,"o":19.19,"t":"2026-10-16T17:35:00Z","v":632,"vw":19.19},{"c":19.28,"h":19.28,"l":19.24,"n":18,"o":19.24,"t":"2026-10-16T17:40:00Z","v":386,"vw":19.265075},{"c":19.21,"h":19.23,"l":19.2,"n":18,"o":19.23,"t":"2026-10-16T17:45:00Z","v":1068,"vw":19.22125},{"c":19.25,"h":19.25,"l":19.21,"n":17,"o":19.21,"t":"2026-10-16T17:50:00Z","v":649,"vw":19.226},{"c":19.18,"h":19.19,"l":19.18,"n":13,"o":19.19,"t":"2026-10-16T17:55:00Z","v":530,"vw":19.185},{"c":19.195,"h":19.195,"l":19.12,"n":46,"o":19.17,"t":"2026-10-16T18:00:00Z","v":1979,"vw":19.160566},{"c":19.16,"h":19.16,"l":19.16,"n":5,"o":19.16,"t":"2026-10-16T18:15:00Z","v":107,"vw":19.16},{"c":19.23,"h":19.23,"l":19.23,"n":14,"o":19.23,"t":"2026-10-16T18:25:00Z","v":218,"vw":19.23},{"c":19.23,"h":19.23,"l":19.11,"n":17,"o":19.11,"t":"2026-10-16T18:30:00Z","v":410,"vw":19.19},{"c":19.175,"h":19.175,"l":19.175,"n":7,"o":19.175,"t":"2026-10-16T18:35:00Z","v":414,"vw":19.175},{"c":19.175,"h":19.175,"l":19.115,"n":8,"o":19.115,"t":"2026-10-16T18:40:00Z","v":242,"vw":19.145},{"c":19.175,"h":19.175,"l":19.175,"n":2,"o":19.175,"t":"2026-10-16T18:45:00Z","v":103,"vw":19.175},{"c":19.1,"h":19.11,"l":19.09,"n":32,"o":19.11,"t":"2026-10-16T18:50:00Z","v":1199,"vw":19.105763},{"c":19,"h":19.07,"l":19,"n":39,"o":19.07,"t":"2026-10-16T19:00:00Z","v":1669,"vw":19.046},{"c":18.985,"h":18.99,"l":18.94,"n":66,"o":18.98,"t":"2026-10-16T19:05:00Z","v":2053,"vw":18.979629},{"c":19.05,"h":19.05,"l":19.05,"n":6,"o":19.05,"t":"2026-10-16T19:15:00Z","v":170,"vw":19.05},{"c":19.125,"h":19.125,"l":19.07,"n":56,"o":19.07,"t":"2026-10-16T19:20:00Z","v":1799,"vw":19.1085},{"c":19.0665,"h":19.0665,"l":19.0665,"n":3,"o":19.0665,"t":"2026-10-16T19:25:00Z","v":418,"vw":19.0665},{"c":19.04,"h":19.09,"l":19.04,"n":44,"o":19.06,"t":"2026-10-16T19:30:00Z","v":1452,"vw":19.058889},{"c":19.075,"h":19.075,"l":19.01,"n":15,"o":19.01,"t":"2026-10-16T19:35:00Z","v":690,"vw":19.035},{"c":19,"h":19.02,"l":18.97,"n":33,"o":19.02,"t":"2026-10-16T19:40:00Z","v":1326,"vw":18.990264},{"c":18.98,"h":18.98,"l":18.98,"n":9,"o":18.98,"t":"2026-10-16T19:45:00Z","v":145,"vw":18.98},{"c":18.98,"h":19.02,"l":18.93,"n":138,"o":18.93,"t":"2026-10-16T19:50:00Z","v":3488,"vw":18.977313},{"c":18.96,"h":18.995,"l":18.93,"n":381,"o":18.995,"t":"2026-10-16T19:55:00Z","v":10128,"vw":18.958995},{"c":18.94,"h":18.94,"l":18.94,"n":10,"o":18.94,"t":"2026-10-16T20:00:00Z","v":17659,"vw":18.94},{"c":19.39,"h":19.48,"l":19.14,"n":20,"o":19.14,"t":"2026-10-19T13:30:00Z","v":2423,"vw":19.269225},{"c":19.24,"h":19.24,"l":19.24,"n":8,"o":19.24,"t":"2026-10-19T13:35:00Z","v":215,"vw":19.24},{"c":19.155,"h":19.19,"l":19.155,"n":8,"o":19.19,"t":"2026-10-19T13:40:00Z","v":260,"vw":19.1725},{"c":19.155,"h":19.155,"l":19.155,"n":6,"o":19.155,"t":"2026-10-19T13:45:00Z","v":272,"vw":19.155},{"c":19.118,"h":19.48,"l":18.99,"n":21,"o":19.48,"t":"2026-10-19T13:50:00Z","v":718,"vw":19.227898},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-19T13:55:00Z","v":110,"vw":19.13},{"c":18.99,"h":18.99,"l":18.99,"n":10,"o":18.99,"t":"2026-10-19T14:00:00Z","v":239,"vw":18.99},{"c":18.83,"h":18.99,"l":18.83,"n":16,"o":18.99,"t":"2026-10-19T14:05:00Z","v":322,"vw":18.896667},{"c":18.83,"h":18.83,"l":18.83,"n":22,"o":18.83,"t":"2026-10-19T14:10:00Z","v":508,"vw":18.83},{"c":19.09,"h":19.09,"l":18.83,"n":49,"o":18.83,"t":"2026-10-19T14:15:00Z","v":3249,"vw":18.986553},{"c":19.32,"h":19.33,"l":19.12,"n":122,"o":19.145,"t":"2026-10-19T14:20:00Z","v":9454,"vw":19.241576},{"c":19.03,"h":19.35,"l":19.03,"n":92,"o":19.16,"t":"2026-10-19T14:25:00Z","v":10140,"vw":19.196285},{"c":19.17,"h":19.17,"l":19.06,"n":6,"o":19.06,"t":"2026-10-19T14:30:00Z","v":233,"vw":19.115},{"c":19.08,"h":19.08,"l":19.075,"n":6,"o":19.075,"t":"2026-10-19T14:35:00Z","v":205,"vw":19.0775},{"c":19.1,"h":19.14,"l":19.1,"n":20,"o":19.1,"t":"2026-10-19T14:40:00Z","v":1073,"vw":19.11375},{"c":19.258,"h":19.375,"l":19.258,"n":30,"o":19.32,"t":"2026-10-19T14:45:00Z","v":1109,"vw":19.329714},{"c":19.21,"h":19.27,"l":19.21,"n":25,"o":19.25,"t":"2026-10-19T14:50:00Z","v":992,"vw":19.245},{"c":19.21,"h":19.315,"l":19.21,"n":6,"o":19.315,"t":"2026-10-19T15:00:00Z","v":221,"vw":19.2625},{"c":19.305,"h":19.305,"l":19.305,"n":4,"o":19.305,"t":"2026-10-19T15:05:00Z","v":183,"vw":19.305},{"c":19.45,"h":19.45,"l":19.3,"n":27,"o":19.39,"t":"2026-10-19T15:10:00Z","v":1284,"vw":19.3731},{"c":19.338,"h":19.4,"l":19.3,"n":20,"o":19.3,"t":"2026-10-19T15:15:00Z","v":1171,"vw":19.379674},{"c":19.34,"h":19.415,"l":19.34,"n":6,"o":19.415,"t":"2026-10-19T15:20:00Z","v":245,"vw":19.3775},{"c":19.545,"h":19.545,"l":19.435,"n":18,"o":19.435,"t":"2026-10-19T15:25:00Z","v":434,"vw":19.475},{"c":19.48,"h":19.54,"l":19.41,"n":35,"o":19.54,"t":"2026-10-19T15:30:00Z","v":876,"vw":19.485833},{"c":19.595,"h":19.595,"l":19.41,"n":152,"o":19.41,"t":"2026-10-19T15:35:00Z","v":6324,"vw":19.482662},{"c":19.52,"h":19.52,"l":19.51,"n":19,"o":19.52,"t":"2026-10-19T15:45:00Z","v":776,"vw":19.5175},{"c":19.505,"h":19.505,"l":19.505,"n":7,"o":19.505,"t":"2026-10-19T15:50:00Z","v":130,"vw":19.505},{"c":19.33,"h":19.44,"l":19.33,"n":43,"o":19.44,"t":"2026-10-19T15:55:00Z","v":1547,"vw":19.385714},{"c":19.405,"h":19.405,"l":19.405,"n":3,"o":19.405,"t":"2026-10-19T16:00:00Z","v":103,"vw":19.405},{"c":19.425,"h":19.46,"l":19.39,"n":20,"o":19.46,"t":"2026-10-19T16:10:00Z","v":795,"vw":19.423981},{"c":19.465,"h":19.465,"l":19.39,"n":58,"o":19.425,"t":"2026-10-19T16:15:00Z","v":1876,"vw":19.431362},{"c":19.4,"h":19.42,"l":19.4,"n":10,"o":19.42,"t":"2026-10-19T16:20:00Z","v":328,"vw":19.41},{"c":19.53,"h":19.53,"l":19.53,"n":8,"o":19.53,"t":"2026-10-19T16:25:00Z","v":253,"vw":19.53},{"c":19.53,"h":19.54,"l":19.51,"n":30,"o":19.54,"t":"2026-10-19T16:35:00Z","v":982,"vw":19.53},{"c":19.53,"h":19.53,"l":19.53,"n":31,"o":19.53,"t":"2026-10-19T16:40:00Z","v":819,"vw":19.53},{"c":19.69,"h":19.69,"l":19.43,"n":142,"o":19.53,"t":"2026-10-19T16:45:00Z","v":7042,"vw":19.539374},{"c":19.58,"h":19.59,"l":19.58,"n":53,"o":19.59,"t":"2026-10-19T16:50:00Z","v":1442,"vw":19.58625},{"c":19.605,"h":19.625,"l":19.58,"n":32,"o":19.625,"t":"2026-10-19T16:55:00Z","v":851,"vw":19.603333},{"c":19.58,"h":19.605,"l":19.58,"n":11,"o":19.605,"t":"2026-10-19T17:05:00Z","v":267,"vw":19.5925},{"c":19.64,"h":19.64,"l":19.64,"n":5,"o":19.64,"t":"2026-10-19T17:10:00Z","v":124,"vw":19.64},{"c":19.58,"h":19.61,"l":19.58,"n":48,"o":19.58,"t":"2026-10-19T17:20:00Z","v":1569,"vw":19.583711},{"c":19.62,"h":19.62,"l":19.59,"n":32,"o":19.59,"t":"2026-10-19T17:30:00Z","v":717,"vw":19.605},{"c":19.625,"h":19.625,"l":19.625,"n":11,"o":19.625,"t":"2026-10-19T17:40:00Z","v":237,"vw":19.625},{"c":19.55,"h":19.6,"l":19.55,"n":72,"o":19.59,"t":"2026-10-19T17:45:00Z","v":2940,"vw":19.576358},{"c":19.62,"h":19.62,"l":19.62,"n":20,"o":19.62,"t":"2026-10-19T17:55:00Z","v":314,"vw":19.62},{"c":19.7,"h":19.72,"l":19.7,"n":29,"o":19.72,"t":"2026-10-19T18:00:00Z","v":670,"vw":19.706667},{"c":19.8,"h":19.8,"l":19.8,"n":12,"o":19.8,"t":"2026-10-19T18:05:00Z","v":217,"vw":19.8},{"c":19.85,"h":19.85,"l":19.7113,"n":40,"o":19.75,"t":"2026-10-19T18:10:00Z","v":1018,"vw":19.7671},{"c":19.89,"h":19.89,"l":19.79,"n":16,"o":19.79,"t":"2026-10-19T18:15:00Z","v":594,"vw":19.847143},{"c":19.845,"h":19.845,"l":19.8,"n":64,"o":19.83,"t":"2026-10-19T18:20:00Z","v":3285,"vw":19.826182},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-10-19T18:25:00Z","v":105,"vw":19.86},{"c":19.86,"h":19.86,"l":19.86,"n":17,"o":19.86,"t":"2026-10-19T18:30:00Z","v":1925,"vw":19.86},{"c":19.91,"h":19.91,"l":19.91,"n":10,"o":19.91,"t":"2026-10-19T18:35:00Z","v":293,"vw":19.91},{"c":19.895,"h":19.9,"l":19.77,"n":93,"o":19.9,"t":"2026-10-19T18:40:00Z","v":8977,"vw":19.843464},{"c":19.82,"h":19.82,"l":19.82,"n":10,"o":19.82,"t":"2026-10-19T18:45:00Z","v":255,"vw":19.82},{"c":19.73,"h":19.75,"l":19.7,"n":38,"o":19.75,"t":"2026-10-19T18:50:00Z","v":1273,"vw":19.735714},{"c":19.74,"h":19.74,"l":19.74,"n":6,"o":19.74,"t":"2026-10-19T18:55:00Z","v":514,"vw":19.74},{"c":19.75,"h":19.75,"l":19.75,"n":11,"o":19.75,"t":"2026-10-19T19:05:00Z","v":1404,"vw":19.75},{"c":19.79,"h":19.79,"l":19.69,"n":46,"o":19.69,"t":"2026-10-19T19:15:00Z","v":769,"vw":19.74},{"c":19.7,"h":19.71,"l":19.7,"n":73,"o":19.71,"t":"2026-10-19T19:20:00Z","v":1848,"vw":19.701572},{"c":19.73,"h":19.73,"l":19.67,"n":89,"o":19.72,"t":"2026-10-19T19:25:00Z","v":3371,"vw":19.711093},{"c":19.74,"h":19.74,"l":19.74,"n":30,"o":19.74,"t":"2026-10-19T19:35:00Z","v":396,"vw":19.74},{"c":19.785,"h":19.785,"l":19.68,"n":113,"o":19.76,"t":"2026-10-19T19:40:00Z","v":5964,"vw":19.71912},{"c":19.75,"h":19.76,"l":19.75,"n":12,"o":19.76,"t":"2026-10-19T19:45:00Z","v":386,"vw":19.755},{"c":19.7,"h":19.76,"l":19.695,"n":79,"o":19.76,"t":"2026-10-19T19:50:00Z","v":2352,"vw":19.71884},{"c":19.695,"h":19.75,"l":19.65,"n":411,"o":19.65,"t":"2026-10-19T19:55:00Z","v":10033,"vw":19.706141},{"c":19.74,"h":19.74,"l":19.74,"n":12,"o":19.74,"t":"2026-10-19T20:00:00Z","v":21415,"vw":19.74},{"c":19.51,"h":19.59,"l":19.42,"n":14,"o":19.59,"t":"2026-10-20T13:30:00Z","v":1604,"vw":19.480745},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-10-20T13:45:00Z","v":108,"vw":19.37},{"c":19.37,"h":19.37,"l":19.37,"n":5,"o":19.37,"t":"2026-10-20T13:50:00Z","v":108,"vw":19.37},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-10-20T13:55:00Z","v":257,"vw":19.55},{"c":19.7,"h":19.7,"l":19.63,"n":32,"o":19.63,"t":"2026-10-20T14:10:00Z","v":1041,"vw":19.673333},{"c":19.7,"h":20.01,"l":19.7,"n":9,"o":20.01,"t":"2026-10-20T14:15:00Z","v":583,"vw":19.768},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-20T14:25:00Z","v":105,"vw":19.71},{"c":19.78,"h":19.86,"l":19.75,"n":14,"o":19.86,"t":"2026-10-20T14:30:00Z","v":421,"vw":19.796234},{"c":19.69,"h":19.76,"l":19.69,"n":9,"o":19.76,"t":"2026-10-20T14:40:00Z","v":575,"vw":19.730739},{"c":19.69,"h":19.69,"l":19.69,"n":13,"o":19.69,"t":"2026-10-20T14:45:00Z","v":261,"vw":19.69},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-20T15:00:00Z","v":107,"vw":19.8},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-10-20T15:05:00Z","v":133,"vw":19.81},{"c":19.51,"h":19.68,"l":19.51,"n":46,"o":19.68,"t":"2026-10-20T15:10:00Z","v":1616,"vw":19.656122},{"c":19.68,"h":19.68,"l":19.63,"n":24,"o":19.63,"t":"2026-10-20T15:15:00Z","v":1474,"vw":19.634955},{"c":19.54,"h":19.62,"l":19.54,"n":25,"o":19.62,"t":"2026-10-20T15:35:00Z","v":471,"vw":19.58},{"c":19.55,"h":19.55,"l":19.54,"n":12,"o":19.54,"t":"2026-10-20T15:50:00Z","v":301,"vw":19.545},{"c":19.67,"h":19.68,"l":19.565,"n":45,"o":19.565,"t":"2026-10-20T16:00:00Z","v":1905,"vw":19.6},{"c":19.69,"h":19.695,"l":19.69,"n":6,"o":19.695,"t":"2026-10-20T16:15:00Z","v":282,"vw":19.691832},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-20T16:25:00Z","v":102,"vw":19.71},{"c":19.72,"h":19.72,"l":19.72,"n":7,"o":19.72,"t":"2026-10-20T16:30:00Z","v":109,"vw":19.72},{"c":19.725,"h":19.725,"l":19.725,"n":26,"o":19.725,"t":"2026-10-20T16:45:00Z","v":984,"vw":19.725},{"c":19.67,"h":19.725,"l":19.66,"n":79,"o":19.725,"t":"2026-10-20T16:50:00Z","v":2327,"vw":19.673077},{"c":19.74,"h":19.74,"l":19.68,"n":63,"o":19.68,"t":"2026-10-20T16:55:00Z","v":3200,"vw":19.7156},{"c":19.69,"h":19.69,"l":19.69,"n":16,"o":19.69,"t":"2026-10-20T17:00:00Z","v":219,"vw":19.69},{"c":19.67,"h":19.67,"l":19.67,"n":6,"o":19.67,"t":"2026-10-20T17:05:00Z","v":114,"vw":19.67},{"c":19.67,"h":19.67,"l":19.67,"n":10,"o":19.67,"t":"2026-10-20T17:10:00Z","v":228,"vw":19.67},{"c":19.755,"h":19.76,"l":19.67,"n":39,"o":19.67,"t":"2026-10-20T17:20:00Z","v":3174,"vw":19.731017},{"c":19.7551,"h":19.82,"l":19.7551,"n":5,"o":19.82,"t":"2026-10-20T17:25:00Z","v":395,"vw":19.784977},{"c":19.755,"h":19.755,"l":19.7,"n":10,"o":19.7,"t":"2026-10-20T17:30:00Z","v":232,"vw":19.7275},{"c":19.755,"h":19.755,"l":19.755,"n":7,"o":19.755,"t":"2026-10-20T17:35:00Z","v":193,"vw":19.755},{"c":19.755,"h":19.755,"l":19.755,"n":7,"o":19.755,"t":"2026-10-20T17:40:00Z","v":348,"vw":19.755},{"c":19.76,"h":19.76,"l":19.71,"n":6,"o":19.71,"t":"2026-10-20T17:45:00Z","v":282,"vw":19.741752},{"c":19.76,"h":19.76,"l":19.76,"n":7,"o":19.76,"t":"2026-10-20T17:50:00Z","v":2334,"vw":19.76},{"c":19.76,"h":19.76,"l":19.76,"n":12,"o":19.76,"t":"2026-10-20T17:55:00Z","v":135,"vw":19.76},{"c":19.765,"h":19.765,"l":19.75,"n":29,"o":19.75,"t":"2026-10-20T18:00:00Z","v":1586,"vw":19.763929},{"c":19.75,"h":19.78,"l":19.75,"n":15,"o":19.78,"t":"2026-10-20T18:05:00Z","v":246,"vw":19.765},{"c":19.77,"h":19.775,"l":19.77,"n":13,"o":19.775,"t":"2026-10-20T18:10:00Z","v":380,"vw":19.771538},{"c":19.73,"h":19.79,"l":19.73,"n":64,"o":19.765,"t":"2026-10-20T18:15:00Z","v":1616,"vw":19.748224},{"c":19.72,"h":19.73,"l":19.7,"n":47,"o":19.73,"t":"2026-10-20T18:20:00Z","v":2063,"vw":19.706111},{"c":19.73,"h":19.73,"l":19.71,"n":30,"o":19.71,"t":"2026-10-20T18:25:00Z","v":836,"vw":19.725522},{"c":19.735,"h":19.735,"l":19.73,"n":12,"o":19.73,"t":"2026-10-20T18:30:00Z","v":431,"vw":19.73375},{"c":19.61,"h":19.73,"l":19.61,"n":45,"o":19.73,"t":"2026-10-20T18:35:00Z","v":2832,"vw":19.668212},{"c":19.56,"h":19.59,"l":19.56,"n":25,"o":19.59,"t":"2026-10-20T18:40:00Z","v":578,"vw":19.57},{"c":19.52,"h":19.52,"l":19.52,"n":15,"o":19.52,"t":"2026-10-20T18:50:00Z","v":333,"vw":19.52},{"c":19.46,"h":19.49,"l":19.46,"n":22,"o":19.49,"t":"2026-10-20T19:00:00Z","v":1087,"vw":19.485},{"c":19.5028,"h":19.56,"l":19.5,"n":44,"o":19.5,"t":"2026-10-20T19:05:00Z","v":2528,"vw":19.525047},{"c":19.57,"h":19.57,"l":19.57,"n":8,"o":19.57,"t":"2026-10-20T19:10:00Z","v":118,"vw":19.57},{"c":19.49,"h":19.5,"l":19.49,"n":39,"o":19.5,"t":"2026-10-20T19:20:00Z","v":1233,"vw":19.492},{"c":19.44,"h":19.44,"l":19.44,"n":18,"o":19.44,"t":"2026-10-20T19:25:00Z","v":217,"vw":19.44},{"c":19.45,"h":19.45,"l":19.44,"n":26,"o":19.44,"t":"2026-10-20T19:30:00Z","v":653,"vw":19.443333},{"c":19.43,"h":19.44,"l":19.43,"n":18,"o":19.44,"t":"2026-10-20T19:35:00Z","v":572,"vw":19.433165},{"c":19.51,"h":19.51,"l":19.51,"n":37,"o":19.51,"t":"2026-10-20T19:40:00Z","v":1106,"vw":19.51},{"c":19.52,"h":19.52,"l":19.49,"n":73,"o":19.49,"t":"2026-10-20T19:45:00Z","v":1612,"vw":19.506486},{"c":19.52,"h":19.52,"l":19.49,"n":82,"o":19.49,"t":"2026-10-20T19:50:00Z","v":2999,"vw":19.515461},{"c":19.37,"h":19.5,"l":19.37,"n":271,"o":19.5,"t":"2026-10-20T19:55:00Z","v":5082,"vw":19.418276},{"c":19.38,"h":19.38,"l":19.38,"n":11,"o":19.38,"t":"2026-10-20T20:00:00Z","v":25129,"vw":19.38},{"c":20.74,"h":20.74,"l":19.46,"n":21,"o":19.65,"t":"2026-10-21T13:30:00Z","v":1247,"vw":19.7779},{"c":19.67,"h":19.67,"l":19.67,"n":5,"o":19.67,"t":"2026-10-21T13:35:00Z","v":183,"vw":19.67},{"c":19.98,"h":19.98,"l":19.98,"n":5,"o":19.98,"t":"2026-10-21T13:40:00Z","v":110,"vw":19.98},{"c":19.7,"h":19.7,"l":19.7,"n":6,"o":19.7,"t":"2026-10-21T13:50:00Z","v":231,"vw":19.7},{"c":19.675,"h":19.675,"l":19.4001,"n":17,"o":19.4001,"t":"2026-10-21T14:10:00Z","v":512,"vw":19.512304},{"c":19.675,"h":19.675,"l":19.675,"n":9,"o":19.675,"t":"2026-10-21T14:15:00Z","v":170,"vw":19.675},{"c":19.63,"h":19.63,"l":19.4,"n":14,"o":19.4,"t":"2026-10-21T14:20:00Z","v":531,"vw":19.476667},{"c":19.45,"h":19.45,"l":19.45,"n":17,"o":19.45,"t":"2026-10-21T14:25:00Z","v":652,"vw":19.45},{"c":19.55,"h":19.55,"l":19.5,"n":33,"o":19.5,"t":"2026-10-21T14:30:00Z","v":1922,"vw":19.541875},{"c":19.585,"h":19.585,"l":19.585,"n":10,"o":19.585,"t":"2026-10-21T14:40:00Z","v":528,"vw":19.585},{"c":19.56,"h":19.67,"l":19.56,"n":39,"o":19.67,"t":"2026-10-21T14:50:00Z","v":1503,"vw":19.610556},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-21T14:55:00Z","v":145,"vw":19.6},{"c":19.645,"h":19.74,"l":19.58,"n":57,"o":19.58,"t":"2026-10-21T15:05:00Z","v":25495,"vw":19.63821},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-21T15:10:00Z","v":100,"vw":19.67},{"c":19.61,"h":19.61,"l":19.61,"n":6,"o":19.61,"t":"2026-10-21T15:25:00Z","v":126,"vw":19.61},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-10-21T15:35:00Z","v":103,"vw":19.56},{"c":19.59,"h":19.63,"l":19.59,"n":21,"o":19.63,"t":"2026-10-21T15:55:00Z","v":805,"vw":19.608},{"c":19.57,"h":19.57,"l":19.57,"n":2,"o":19.57,"t":"2026-10-21T16:00:00Z","v":192,"vw":19.57},{"c":19.565,"h":19.565,"l":19.565,"n":4,"o":19.565,"t":"2026-10-21T16:05:00Z","v":124,"vw":19.565},{"c":19.585,"h":19.585,"l":19.585,"n":4,"o":19.585,"t":"2026-10-21T16:30:00Z","v":110,"vw":19.585},{"c":19.65,"h":19.65,"l":19.585,"n":25,"o":19.585,"t":"2026-10-21T16:35:00Z","v":780,"vw":19.613889},{"c":19.635,"h":19.68,"l":19.635,"n":10,"o":19.68,"t":"2026-10-21T16:40:00Z","v":372,"vw":19.658333},{"c":19.61,"h":19.61,"l":19.61,"n":10,"o":19.61,"t":"2026-10-21T16:45:00Z","v":288,"vw":19.61},{"c":19.64,"h":19.67,"l":19.605,"n":33,"o":19.605,"t":"2026-10-21T17:00:00Z","v":16840,"vw":19.606639},{"c":19.71,"h":19.71,"l":19.71,"n":12,"o":19.71,"t":"2026-10-21T17:15:00Z","v":287,"vw":19.71},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-21T17:25:00Z","v":126,"vw":19.71},{"c":19.73,"h":19.74,"l":19.73,"n":32,"o":19.73,"t":"2026-10-21T17:30:00Z","v":924,"vw":19.733333},{"c":19.74,"h":19.74,"l":19.74,"n":7,"o":19.74,"t":"2026-10-21T17:35:00Z","v":182,"vw":19.74},{"c":19.85,"h":19.85,"l":19.85,"n":5,"o":19.85,"t":"2026-10-21T17:50:00Z","v":115,"vw":19.85},{"c":19.78,"h":19.8,"l":19.78,"n":19,"o":19.8,"t":"2026-10-21T18:00:00Z","v":433,"vw":19.79},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-10-21T18:05:00Z","v":312,"vw":19.8},{"c":19.795,"h":19.795,"l":19.795,"n":5,"o":19.795,"t":"2026-10-21T18:10:00Z","v":114,"vw":19.795},{"c":19.82,"h":19.82,"l":19.79,"n":61,"o":19.8,"t":"2026-10-21T18:20:00Z","v":1171,"vw":19.8075},{"c":19.83,"h":19.83,"l":19.83,"n":3,"o":19.83,"t":"2026-10-21T18:35:00Z","v":129,"vw":19.83},{"c":19.79,"h":19.79,"l":19.79,"n":4,"o":19.79,"t":"2026-10-21T18:40:00Z","v":104,"vw":19.79},{"c":19.79,"h":19.79,"l":19.79,"n":64,"o":19.79,"t":"2026-10-21T18:45:00Z","v":1249,"vw":19.79},{"c":19.705,"h":19.73,"l":19.705,"n":14,"o":19.73,"t":"2026-10-21T18:50:00Z","v":652,"vw":19.709789},{"c":19.64,"h":19.67,"l":19.61,"n":57,"o":19.65,"t":"2026-10-21T19:00:00Z","v":1852,"vw":19.637128},{"c":19.655,"h":19.655,"l":19.655,"n":4,"o":19.655,"t":"2026-10-21T19:05:00Z","v":126,"vw":19.655},{"c":19.585,"h":19.6,"l":19.585,"n":30,"o":19.6,"t":"2026-10-21T19:15:00Z","v":813,"vw":19.591667},{"c":19.63,"h":19.63,"l":19.58,"n":9,"o":19.58,"t":"2026-10-21T19:20:00Z","v":503,"vw":19.607933},{"c":19.64,"h":19.64,"l":19.64,"n":20,"o":19.64,"t":"2026-10-21T19:25:00Z","v":560,"vw":19.64},{"c":19.605,"h":19.69,"l":19.605,"n":83,"o":19.69,"t":"2026-10-21T19:30:00Z","v":5957,"vw":19.628282},{"c":19.58,"h":19.58,"l":19.58,"n":27,"o":19.58,"t":"2026-10-21T19:40:00Z","v":622,"vw":19.58},{"c":19.635,"h":19.635,"l":19.635,"n":12,"o":19.635,"t":"2026-10-21T19:45:00Z","v":219,"vw":19.635},{"c":19.6,"h":19.635,"l":19.57,"n":51,"o":19.57,"t":"2026-10-21T19:50:00Z","v":1182,"vw":19.601667},{"c":19.59,"h":19.625,"l":19.59,"n":314,"o":19.625,"t":"2026-10-21T19:55:00Z","v":5110,"vw":19.605439},{"c":19.57,"h":19.57,"l":19.57,"n":13,"o":19.57,"t":"2026-10-21T20:00:00Z","v":17882,"vw":19.57},{"c":19.2,"h":19.24,"l":19.2,"n":22,"o":19.24,"t":"2026-10-22T13:30:00Z","v":757,"vw":19.225765},{"c":19.21,"h":19.21,"l":19.17,"n":18,"o":19.17,"t":"2026-10-22T13:45:00Z","v":1629,"vw":19.186154},{"c":19.16,"h":19.24,"l":19.1,"n":48,"o":19.17,"t":"2026-10-22T13:50:00Z","v":3666,"vw":19.146409},{"c":19.13,"h":19.13,"l":19.13,"n":5,"o":19.13,"t":"2026-10-22T14:10:00Z","v":160,"vw":19.13},{"c":19.25,"h":19.25,"l":19.25,"n":6,"o":19.25,"t":"2026-10-22T14:15:00Z","v":112,"vw":19.25},{"c":19.21,"h":19.21,"l":19.07,"n":17,"o":19.1,"t":"2026-10-22T14:20:00Z","v":1497,"vw":19.100454},{"c":19.075,"h":19.075,"l":19,"n":49,"o":19.06,"t":"2026-10-22T14:25:00Z","v":2041,"vw":19.051342},{"c":19,"h":19,"l":19,"n":11,"o":19,"t":"2026-10-22T14:35:00Z","v":386,"vw":19},{"c":19.065,"h":19.065,"l":19.065,"n":2,"o":19.065,"t":"2026-10-22T14:40:00Z","v":107,"vw":19.065},{"c":18.92,"h":18.92,"l":18.92,"n":11,"o":18.92,"t":"2026-10-22T15:00:00Z","v":532,"vw":18.92},{"c":18.91,"h":18.91,"l":18.86,"n":11,"o":18.86,"t":"2026-10-22T15:05:00Z","v":803,"vw":18.871013},{"c":18.77,"h":18.915,"l":18.77,"n":19,"o":18.915,"t":"2026-10-22T15:10:00Z","v":10972,"vw":18.898472},{"c":18.86,"h":18.86,"l":18.86,"n":12,"o":18.86,"t":"2026-10-22T15:20:00Z","v":585,"vw":18.86},{"c":18.86,"h":18.925,"l":18.84,"n":12,"o":18.925,"t":"2026-10-22T15:25:00Z","v":569,"vw":18.87125},{"c":18.84,"h":18.935,"l":18.83,"n":50,"o":18.86,"t":"2026-10-22T15:40:00Z","v":2201,"vw":18.848639},{"c":18.885,"h":18.885,"l":18.885,"n":6,"o":18.885,"t":"2026-10-22T15:45:00Z","v":170,"vw":18.885},{"c":18.905,"h":18.91,"l":18.905,"n":20,"o":18.91,"t":"2026-10-22T15:50:00Z","v":703,"vw":18.906},{"c":18.92,"h":18.92,"l":18.92,"n":20,"o":18.92,"t":"2026-10-22T15:55:00Z","v":283,"vw":18.92},{"c":18.895,"h":18.895,"l":18.85,"n":16,"o":18.85,"t":"2026-10-22T16:00:00Z","v":272,"vw":18.8725},{"c":18.895,"h":18.895,"l":18.895,"n":5,"o":18.895,"t":"2026-10-22T16:05:00Z","v":120,"vw":18.895},{"c":19.07,"h":19.12,"l":18.94,"n":107,"o":18.94,"t":"2026-10-22T16:25:00Z","v":4242,"vw":18.994737},{"c":19.08,"h":19.08,"l":19.04,"n":7,"o":19.04,"t":"2026-10-22T16:30:00Z","v":431,"vw":19.057143},{"c":18.98,"h":19.06,"l":18.98,"n":137,"o":19.035,"t":"2026-10-22T16:40:00Z","v":7159,"vw":19.019496},{"c":18.98,"h":19,"l":18.98,"n":13,"o":19,"t":"2026-10-22T16:50:00Z","v":361,"vw":18.991189},{"c":18.98,"h":18.98,"l":18.98,"n":35,"o":18.98,"t":"2026-10-22T17:00:00Z","v":9784,"vw":18.98},{"c":19.01,"h":19.01,"l":18.95,"n":53,"o":18.98,"t":"2026-10-22T17:05:00Z","v":24987,"vw":18.979115},{"c":19.02,"h":19.02,"l":18.98,"n":19,"o":18.98,"t":"2026-10-22T17:10:00Z","v":1734,"vw":18.989286},{"c":18.99,"h":18.99,"l":18.96,"n":21,"o":18.98,"t":"2026-10-22T17:15:00Z","v":502,"vw":18.976667},{"c":18.91,"h":18.93,"l":18.91,"n":75,"o":18.93,"t":"2026-10-22T17:25:00Z","v":761,"vw":18.923333},{"c":18.865,"h":18.865,"l":18.84,"n":21,"o":18.84,"t":"2026-10-22T17:45:00Z","v":4026,"vw":18.860066},{"c":18.865,"h":18.8902,"l":18.86,"n":8,"o":18.8902,"t":"2026-10-22T17:50:00Z","v":1186,"vw":18.865887},{"c":18.81,"h":18.81,"l":18.805,"n":4,"o":18.805,"t":"2026-10-22T18:10:00Z","v":206,"vw":18.8075},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-22T18:25:00Z","v":190,"vw":18.76},{"c":18.77,"h":18.77,"l":18.77,"n":17,"o":18.77,"t":"2026-10-22T18:45:00Z","v":408,"vw":18.77},{"c":18.74,"h":18.74,"l":18.74,"n":7,"o":18.74,"t":"2026-10-22T18:50:00Z","v":137,"vw":18.74},{"c":18.68,"h":18.72,"l":18.68,"n":53,"o":18.72,"t":"2026-10-22T19:00:00Z","v":1063,"vw":18.695},{"c":18.655,"h":18.655,"l":18.6065,"n":7,"o":18.6065,"t":"2026-10-22T19:05:00Z","v":526,"vw":18.63075},{"c":18.705,"h":18.705,"l":18.625,"n":56,"o":18.625,"t":"2026-10-22T19:10:00Z","v":3243,"vw":18.661176},{"c":18.845,"h":18.87,"l":18.715,"n":36,"o":18.715,"t":"2026-10-22T19:15:00Z","v":2413,"vw":18.795834},{"c":18.8,"h":18.86,"l":18.8,"n":26,"o":18.83,"t":"2026-10-22T19:25:00Z","v":817,"vw":18.8275},{"c":18.81,"h":18.81,"l":18.81,"n":9,"o":18.81,"t":"2026-10-22T19:30:00Z","v":391,"vw":18.81},{"c":18.74,"h":18.77,"l":18.74,"n":16,"o":18.77,"t":"2026-10-22T19:35:00Z","v":442,"vw":18.75},{"c":18.67,"h":18.77,"l":18.67,"n":23,"o":18.77,"t":"2026-10-22T19:40:00Z","v":581,"vw":18.72},{"c":18.66,"h":18.67,"l":18.65,"n":37,"o":18.66,"t":"2026-10-22T19:45:00Z","v":1063,"vw":18.663475},{"c":18.79,"h":18.79,"l":18.79,"n":41,"o":18.79,"t":"2026-10-22T19:50:00Z","v":1161,"vw":18.79},{"c":18.725,"h":18.82,"l":18.69,"n":299,"o":18.82,"t":"2026-10-22T19:55:00Z","v":8035,"vw":18.74313},{"c":18.73,"h":18.73,"l":18.73,"n":12,"o":18.73,"t":"2026-10-22T20:00:00Z","v":26090,"vw":18.73}],"history":[{"c":23.04,"h":23.395,"l":22.91,"n":7499,"o":22.98,"t":"2024-10-21T04:00:00Z","v":395599,"vw":23.12596},{"c":21.97,"h":22.99,"l":21.97,"n":2515,"o":22.99,"t":"2024-10-22T04:00:00Z","v":97861,"vw":22.31075},{"c":20.87,"h":22.12,"l":20.82,"n":2962,"o":21.96,"t":"2024-10-23T04:00:00Z","v":117055,"vw":21.369275},{"c":20.91,"h":21.46,"l":20.85,"n":3540,"o":20.93,"t":"2024-10-24T04:00:00Z","v":108254,"vw":21.045654},{"c":20.66,"h":21.11,"l":20.64,"n":2923,"o":21,"t":"2024-10-25T04:00:00Z","v":77016,"vw":20.854524},{"c":20.94,"h":21.3,"l":20.73,"n":3477,"o":20.73,"t":"2024-10-28T04:00:00Z","v":208521,"vw":21.006148},{"c":20.89,"h":21.23,"l":20.7207,"n":3362,"o":20.94,"t":"2024-10-29T04:00:00Z","v":98415,"vw":20.994899},{"c":20.66,"h":21.06,"l":20.455,"n":3413,"o":20.75,"t":"2024-10-30T04:00:00Z","v":143075,"vw":20.635327},{"c":20.45,"h":20.7,"l":20.16,"n":3166,"o":20.65,"t":"2024-10-31T04:00:00Z","v":94072,"vw":20.472519},{"c":20.25,"h":20.83,"l":20.08,"n":2810,"o":20.43,"t":"2024-11-01T04:00:00Z","v":98977,"vw":20.347447},{"c":20.12,"h":20.935,"l":20.04,"n":4277,"o":20.34,"t":"2024-11-04T05:00:00Z","v":133059,"vw":20.329623},{"c":20.93,"h":20.9517,"l":20.12,"n":6339,"o":20.12,"t":"2024-11-05T05:00:00Z","v":159907,"vw":20.733338},{"c":13.7,"h":16.77,"l":13.45,"n":27153,"o":16.37,"t":"2024-11-06T05:00:00Z","v":1481113,"vw":14.573072},{"c":13.86,"h":13.975,"l":12.955,"n":10816,"o":13.75,"t":"2024-11-07T05:00:00Z","v":599953,"vw":13.465529},{"c":14.39,"h":14.76,"l":13.61,"n":7765,"o":13.64,"t":"2024-11-08T05:00:00Z","v":453961,"vw":14.231499},{"c":14.58,"h":14.885,"l":14.22,"n":7218,"o":14.76,"t":"2024-11-11T05:00:00Z","v":345841,"vw":14.584459},{"c":14,"h":14.51,"l":13.35,"n":7088,"o":14.5,"t":"2024-11-12T05:00:00Z","v":359897,"vw":13.898317},{"c":14.6,"h":15.195,"l":14.16,"n":7676,"o":14.5,"t":"2024-11-13T05:00:00Z","v":367562,"vw":14.734933},{"c":13.91,"h":14.745,"l":13.88,"n":4239,"o":14.51,"t":"2024-11-14T05:00:00Z","v":342282,"vw":14.065419},{"c":13.79,"h":13.97,"l":13.5,"n":4773,"o":13.97,"t":"2024-11-15T05:00:00Z","v":304596,"vw":13.724326},{"c":14.62,"h":14.915,"l":13.6,"n":4901,"o":13.79,"t":"2024-11-18T05:00:00Z","v":280266,"vw":14.421624},{"c":14.4,"h":14.55,"l":14.03,"n":3615,"o":14.44,"t":"2024-11-19T05:00:00Z","v":153322,"vw":14.319431},{"c":14.45,"h":14.4855,"l":13.95,"n":3584,"o":14.31,"t":"2024-11-20T05:00:00Z","v":238317,"vw":14.277329},{"c":15.12,"h":15.22,"l":14.29,"n":3731,"o":14.38,"t":"2024-11-21T05:00:00Z","v":193970,"vw":14.825803},{"c":15.42,"h":15.93,"l":14.8848,"n":3840,"o":15.06,"t":"2024-11-22T05:00:00Z","v":274490,"vw":15.501092},{"c":16.35,"h":16.59,"l":15.5,"n":4380,"o":15.5,"t":"2024-11-25T05:00:00Z","v":206476,"vw":16.205431},{"c":15.71,"h":16.45,"l":15.7,"n":4887,"o":16.36,"t":"2024-11-26T05:00:00Z","v":184561,"vw":16.064751},{"c":15.67,"h":16.26,"l":15.555,"n":3078,"o":15.85,"t":"2024-11-27T05:00:00Z","v":85008,"vw":15.79268},{"c":15.83,"h":16,"l":15.5,"n":1699,"o":15.73,"t":"2024-11-29T05:00:00Z","v":50967,"vw":15.816074},{"c":15.95,"h":16.0546,"l":15.72,"n":5237,"o":15.83,"t":"2024-12-02T05:00:00Z","v":137748,"vw":15.937255},{"c":16.79,"h":17.1,"l":16.06,"n":4965,"o":16.15,"t":"2024-12-03T05:00:00Z","v":218653,"vw":16.660361},{"c":17.4,"h":17.52,"l":16.52,"n":5220,"o":16.75,"t":"2024-12-04T05:00:00Z","v":266808,"vw":17.287887},{"c":17.08,"h":17.5,"l":16.95,"n":4423,"o":17.32,"t":"2024-12-05T05:00:00Z","v":220555,"vw":17.112264},{"c":17.38,"h":17.45,"l":16.95,"n":4715,"o":17.12,"t":"2024-12-06T05:00:00Z","v":170768,"vw":17.213486},{"c":17.71,"h":18.155,"l":17.38,"n":4169,"o":17.5,"t":"2024-12-09T05:00:00Z","v":228218,"vw":17.69372},{"c":17.54,"h":17.74,"l":17.265,"n":5457,"o":17.74,"t":"2024-12-10T05:00:00Z","v":221757,"vw":17.436108},{"c":18.02,"h":18.18,"l":17.355,"n":3079,"o":17.65,"t":"2024-12-11T05:00:00Z","v":152846,"vw":17.848637},{"c":17.89,"h":18.61,"l":17.7,"n":4936,"o":17.83,"t":"2024-12-12T05:00:00Z","v":303763,"vw":17.964141},{"c":18.12,"h":18.35,"l":17.73,"n":4970,"o":17.95,"t":"2024-12-13T05:00:00Z","v":314696,"vw":17.940958},{"c":17.88,"h":18.34,"l":17.72,"n":2917,"o":18.13,"t":"2024-12-16T05:00:00Z","v":162674,"vw":17.987466},{"c":17.39,"h":17.84,"l":16.94,"n":4212,"o":17.84,"t":"2024-12-17T05:00:00Z","v":205240,"vw":17.321953},{"c":16.86,"h":17.96,"l":16.65,"n":3193,"o":17.49,"t":"2024-12-18T05:00:00Z","v":183099,"vw":17.229512},{"c":16.69,"h":17.38,"l":16.38,"n":4274,"o":16.93,"t":"2024-12-19T05:00:00Z","v":161475,"vw":16.77798},{"c":16.85,"h":17.255,"l":16.54,"n":5852,"o":16.54,"t":"2024-12-20T05:00:00Z","v":841450,"vw":16.756277},{"c":16.91,"h":17.34,"l":16.69,"n":2703,"o":16.85,"t":"2024-12-23T05:00:00Z","v":156936,"vw":17.100194},{"c":16.88,"h":17.055,"l":16.705,"n":1506,"o":16.91,"t":"2024-12-24T05:00:00Z","v":78229,"vw":16.864484},{"c":17.94,"h":17.98,"l":16.35,"n":4973,"o":16.79,"t":"2024-12-26T05:00:00Z","v":270631,"vw":17.44978},{"c":17.82,"h":17.95,"l":17.205,"n":3612,"o":17.89,"t":"2024-12-27T05:00:00Z","v":179724,"vw":17.527113},{"c":17.49,"h":17.705,"l":17.15,"n":2884,"o":17.64,"t":"2024-12-30T05:00:00Z","v":157776,"vw":17.419482},{"c":18.11,"h":18.17,"l":17.415,"n":4517,"o":17.49,"t":"2024-12-31T05:00:00Z","v":259067,"vw":17.950969},{"c":18.08,"h":18.8899,"l":17.69,"n":3990,"o":18.26,"t":"2025-01-02T05:00:00Z","v":252052,"vw":18.242555},{"c":18.4,"h":18.54,"l":17.845,"n":2265,"o":18.1,"t":"2025-01-03T05:00:00Z","v":86409,"vw":18.236725},{"c":19.38,"h":19.46,"l":18.54,"n":4229,"o":18.54,"t":"2025-01-06T05:00:00Z","v":154631,"vw":19.226693},{"c":19.19,"h":20.04,"l":18.555,"n":3821,"o":19.49,"t":"2025-01-07T05:00:00Z","v":322019,"vw":19.26711},{"c":18.78,"h":19.23,"l":18.73,"n":3013,"o":19.04,"t":"2025-01-08T05:00:00Z","v":113628,"vw":18.944688},{"c":18.34,"h":18.65,"l":17.77,"n":2669,"o":18.65,"t":"2025-01-10T05:00:00Z","v":101833,"vw":18.238316},{"c":18.54,"h":18.66,"l":18.05,"n":2641,"o":18.17,"t":"2025-01-13T05:00:00Z","v":95142,"vw":18.396169},{"c":18.59,"h":19.065,"l":18.28,"n":2998,"o":18.79,"t":"2025-01-14T05:00:00Z","v":114555,"vw":18.589416},{"c":19.04,"h":19.73,"l":18.84,"n":3488,"o":19.11,"t":"2025-01-15T05:00:00Z","v":145552,"vw":19.394745},{"c":19.27,"h":19.36,"l":18.7001,"n":3424,"o":19,"t":"2025-01-16T05:00:00Z","v":97170,"vw":19.141807},{"c":19.1,"h":19.52,"l":18.9,"n":4425,"o":19.5,"t":"2025-01-17T05:00:00Z","v":120350,"vw":19.204411},{"c":19.37,"h":19.92,"l":19.21,"n":4185,"o":19.21,"t":"2025-01-21T05:00:00Z","v":189402,"vw":19.636279},{"c":19.19,"h":19.92,"l":19.185,"n":2962,"o":19.48,"t":"2025-01-22T05:00:00Z","v":107916,"vw":19.532397},{"c":19.48,"h":19.79,"l":18.8921,"n":2973,"o":19.05,"t":"2025-01-23T05:00:00Z","v":90802,"vw":19.417489},{"c":19.47,"h":19.66,"l":19.23,"n":3553,"o":19.46,"t":"2025-01-24T05:00:00Z","v":124003,"vw":19.504824},{"c":18.52,"h":19.585,"l":18.43,"n":4162,"o":19.21,"t":"2025-01-27T05:00:00Z","v":135748,"vw":18.902031},{"c":18.38,"h":18.63,"l":17.91,"n":3571,"o":18.63,"t":"2025-01-28T05:00:00Z","v":121800,"vw":18.353688},{"c":18.08,"h":18.62,"l":18.07,"n":3092,"o":18.62,"t":"2025-01-29T05:00:00Z","v":108498,"vw":18.30693},{"c":18.69,"h":19.17,"l":18.2,"n":3662,"o":18.2,"t":"2025-01-30T05:00:00Z","v":120911,"vw":18.816411},{"c":19.05,"h":19.57,"l":18.75,"n":4312,"o":18.75,"t":"2025-01-31T05:00:00Z","v":167194,"vw":19.184208},{"c":19.55,"h":19.69,"l":18.09,"n":6231,"o":18.57,"t":"2025-02-03T05:00:00Z","v":287161,"vw":19.389957},{"c":20.55,"h":20.76,"l":19.59,"n":8437,"o":19.7,"t":"2025-02-04T05:00:00Z","v":484013,"vw":20.369398},{"c":26.35,"h":26.83,"l":24.68,"n":16602,"o":25,"t":"2025-02-05T05:00:00Z","v":1187439,"vw":25.819203},{"c":24.57,"h":26.34,"l":24.29,"n":7899,"o":26.08,"t":"2025-02-06T05:00:00Z","v":368443,"vw":25.001114},{"c":23.66,"h":24.915,"l":22.92,"n":6178,"o":24.58,"t":"2025-02-07T05:00:00Z","v":274819,"vw":23.531634},{"c":23.17,"h":24.075,"l":22.54,"n":6163,"o":23.58,"t":"2025-02-10T05:00:00Z","v":233840,"vw":23.103615},{"c":22.95,"h":23.65,"l":22.55,"n":3719,"o":23.13,"t":"2025-02-11T05:00:00Z","v":151098,"vw":22.981839},{"c":22.25,"h":22.6,"l":21.9,"n":3780,"o":22.53,"t":"2025-02-12T05:00:00Z","v":163741,"vw":22.271158},{"c":22.44,"h":23.3686,"l":21.77,"n":3955,"o":22.27,"t":"2025-02-13T05:00:00Z","v":175373,"vw":22.287078},{"c":22.16,"h":22.81,"l":21.78,"n":3095,"o":22.55,"t":"2025-02-14T05:00:00Z","v":140597,"vw":22.137827},{"c":21.84,"h":22.58,"l":21.84,"n":2551,"o":22.25,"t":"2025-02-18T05:00:00Z","v":118100,"vw":22.147128},{"c":22.13,"h":22.24,"l":21.8,"n":6799,"o":21.84,"t":"2025-02-19T05:00:00Z","v":152292,"vw":22.042516},{"c":23.29,"h":23.38,"l":21.735,"n":4644,"o":22.2,"t":"2025-02-20T05:00:00Z","v":241316,"vw":22.814975},{"c":22.57,"h":23.8667,"l":22.374,"n":6292,"o":23.49,"t":"2025-02-21T05:00:00Z","v":677347,"vw":23.210551},{"c":21.46,"h":22.86,"l":21.21,"n":3641,"o":22.82,"t":"2025-02-24T05:00:00Z","v":228392,"vw":21.806418},{"c":21.24,"h":21.955,"l":21.02,"n":2923,"o":21.57,"t":"2025-02-25T05:00:00Z","v":132716,"vw":21.294997},{"c":21.29,"h":21.44,"l":20.72,"n":3407,"o":21.38,"t":"2025-02-26T05:00:00Z","v":129331,"vw":21.15606},{"c":20.85,"h":21.62,"l":20.81,"n":3840,"o":21.31,"t":"2025-02-27T05:00:00Z","v":118085,"vw":21.120123},{"c":20.93,"h":21.05,"l":20.37,"n":3314,"o":20.67,"t":"2025-02-28T05:00:00Z","v":143227,"vw":20.775584},{"c":20.21,"h":21.89,"l":20,"n":3748,"o":20.98,"t":"2025-03-03T05:00:00Z","v":215288,"vw":20.527676},{"c":20.51,"h":20.76,"l":19.77,"n":2674,"o":19.82,"t":"2025-03-04T05:00:00Z","v":122801,"vw":20.310882},{"c":20.9,"h":20.96,"l":20.27,"n":2657,"o":20.6,"t":"2025-03-05T05:00:00Z","v":80654,"vw":20.723211},{"c":20.65,"h":21.02,"l":20.4,"n":3100,"o":20.64,"t":"2025-03-06T05:00:00Z","v":114727,"vw":20.632746},{"c":20.2,"h":21.07,"l":20.015,"n":3466,"o":20.59,"t":"2025-03-07T05:00:00Z","v":125370,"vw":20.247897},{"c":18.96,"h":20.05,"l":18.93,"n":3472,"o":19.94,"t":"2025-03-10T04:00:00Z","v":146443,"vw":19.354236},{"c":19.15,"h":19.465,"l":18.82,"n":2973,"o":19.12,"t":"2025-03-11T04:00:00Z","v":103564,"vw":19.167282},{"c":19.37,"h":19.68,"l":18.91,"n":2461,"o":19.41,"t":"2025-03-12T04:00:00Z","v":76334,"vw":19.31306},{"c":18.42,"h":19.76,"l":18.38,"n":2320,"o":19.37,"t":"2025-03-13T04:00:00Z","v":81187,"vw":18.726494},{"c":19.065,"h":19.4,"l":18.4601,"n":2248,"o":18.68,"t":"2025-03-14T04:00:00Z","v":71284,"vw":19.072032},{"c":19.06,"h":19.29,"l":18.9393,"n":2214,"o":19.1,"t":"2025-03-17T04:00:00Z","v":84147,"vw":19.090163},{"c":19.365,"h":19.745,"l":18.875,"n":2241,"o":19,"t":"2025-03-18T04:00:00Z","v":141607,"vw":19.324374},{"c":19.95,"h":19.99,"l":18.9767,"n":1640,"o":19.34,"t":"2025-03-19T04:00:00Z","v":74104,"vw":19.693911},{"c":19.85,"h":20.355,"l":19.4098,"n":1778,"o":19.66,"t":"2025-03-20T04:00:00Z","v":69258,"vw":19.99445},{"c":19.65,"h":19.705,"l":19.185,"n":1531,"o":19.58,"t":"2025-03-21T04:00:00Z","v":104046,"vw":19.556211},{"c":20.21,"h":20.385,"l":19.76,"n":1877,"o":19.81,"t":"2025-03-24T04:00:00Z","v":76388,"vw":20.177569},{"c":19.7,"h":20.41,"l":19.65,"n":1391,"o":20.23,"t":"2025-03-25T04:00:00Z","v":59883,"vw":19.893647},{"c":19.67,"h":20.03,"l":19.355,"n":1866,"o":19.73,"t":"2025-03-26T04:00:00Z","v":69166,"vw":19.639261},{"c":19.39,"h":20.2,"l":19.25,"n":1255,"o":19.67,"t":"2025-03-27T04:00:00Z","v":66482,"vw":19.466333},{"c":18.88,"h":19.73,"l":18.66,"n":1926,"o":19.41,"t":"2025-03-28T04:00:00Z","v":83296,"vw":18.893987},{"c":19.17,"h":19.47,"l":18.52,"n":2482,"o":18.66,"t":"2025-03-31T04:00:00Z","v":118577,"vw":19.048753},{"c":19.05,"h":19.2187,"l":18.44,"n":2351,"o":19.13,"t":"2025-04-01T04:00:00Z","v":70685,"vw":18.989474},{"c":19.12,"h":19.37,"l":18.745,"n":2519,"o":18.84,"t":"2025-04-02T04:00:00Z","v":73215,"vw":19.115506},{"c":17.65,"h":18.715,"l":17.61,"n":3088,"o":18.33,"t":"2025-04-03T04:00:00Z","v":155660,"vw":17.96572},{"c":16.87,"h":17.68,"l":16.0894,"n":3420,"o":16.9,"t":"2025-04-04T04:00:00Z","v":188407,"vw":16.758405},{"c":16.78,"h":17.495,"l":15.8,"n":2954,"o":16.15,"t":"2025-04-07T04:00:00Z","v":139711,"vw":16.773737},{"c":16.3,"h":17.47,"l":15.89,"n":2287,"o":17.4,"t":"2025-04-08T04:00:00Z","v":143720,"vw":16.516494},{"c":17.88,"h":18.085,"l":16.155,"n":3235,"o":16.3,"t":"2025-04-09T04:00:00Z","v":215334,"vw":17.050209},{"c":16.63,"h":17.25,"l":16.2,"n":3312,"o":17.25,"t":"2025-04-10T04:00:00Z","v":149371,"vw":16.514306},{"c":17.13,"h":17.24,"l":16.4,"n":1850,"o":16.73,"t":"2025-04-11T04:00:00Z","v":108645,"vw":16.867234},{"c":17.1,"h":17.48,"l":16.9,"n":1625,"o":17.4,"t":"2025-04-14T04:00:00Z","v":59234,"vw":17.107642},{"c":17.15,"h":17.37,"l":17,"n":1073,"o":17.04,"t":"2025-04-15T04:00:00Z","v":63987,"vw":17.168904},{"c":16.96,"h":17.28,"l":16.855,"n":1511,"o":17.02,"t":"2025-04-16T04:00:00Z","v":55553,"vw":16.971251},{"c":17.215,"h":17.47,"l":16.9,"n":1814,"o":17,"t":"2025-04-17T04:00:00Z","v":67117,"vw":17.210312},{"c":16.87,"h":16.96,"l":16.65,"n":1893,"o":16.92,"t":"2025-04-21T04:00:00Z","v":73987,"vw":16.833453},{"c":17.52,"h":17.71,"l":17.13,"n":2117,"o":17.13,"t":"2025-04-22T04:00:00Z","v":80933,"vw":17.476929},{"c":17.02,"h":18.262,"l":16.95,"n":1565,"o":17.95,"t":"2025-04-23T04:00:00Z","v":59681,"vw":17.289602},{"c":17.41,"h":17.72,"l":17.04,"n":1614,"o":17.1,"t":"2025-04-24T04:00:00Z","v":77613,"vw":17.457972},{"c":17.64,"h":17.64,"l":17.28,"n":1948,"o":17.28,"t":"2025-04-25T04:00:00Z","v":61913,"vw":17.501455},{"c":17.67,"h":17.77,"l":17.54,"n":1517,"o":17.67,"t":"2025-04-28T04:00:00Z","v":34005,"vw":17.673929},{"c":18.13,"h":18.17,"l":17.42,"n":1921,"o":17.57,"t":"2025-04-29T04:00:00Z","v":78677,"vw":17.898955},{"c":17.56,"h":17.95,"l":17.32,"n":2036,"o":17.7,"t":"2025-04-30T04:00:00Z","v":73992,"vw":17.574345},{"c":18.41,"h":18.58,"l":17.65,"n":2299,"o":17.66,"t":"2025-05-01T04:00:00Z","v":115274,"vw":18.262751},{"c":18.51,"h":18.88,"l":18.3701,"n":2069,"o":18.58,"t":"2025-05-02T04:00:00Z","v":79876,"vw":18.658946},{"c":18.995,"h":19.465,"l":18.4,"n":2748,"o":18.4,"t":"2025-05-05T04:00:00Z","v":128971,"vw":19.057833},{"c":19.67,"h":19.83,"l":18.525,"n":2778,"o":18.81,"t":"2025-05-06T04:00:00Z","v":135352,"vw":19.374338},{"c":20.58,"h":21.885,"l":19.64,"n":4536,"o":20.69,"t":"2025-05-07T04:00:00Z","v":303307,"vw":20.673939},{"c":20.9,"h":21.18,"l":20.21,"n":2845,"o":20.31,"t":"2025-05-08T04:00:00Z","v":118269,"vw":20.79897},{"c":20.67,"h":21.2874,"l":20.18,"n":2549,"o":20.89,"t":"2025-05-09T04:00:00Z","v":92877,"vw":20.742318},{"c":20.45,"h":21.65,"l":20.38,"n":2909,"o":21.51,"t":"2025-05-12T04:00:00Z","v":120750,"vw":20.743958},{"c":20.81,"h":20.97,"l":20.54,"n":2344,"o":20.54,"t":"2025-05-13T04:00:00Z","v":118054,"vw":20.756817},{"c":20.85,"h":20.97,"l":20.25,"n":2440,"o":20.75,"t":"2025-05-14T04:00:00Z","v":129995,"vw":20.648161},{"c":20.76,"h":21.29,"l":20.585,"n":1842,"o":20.87,"t":"2025-05-15T04:00:00Z","v":72164,"vw":20.804244},{"c":20.68,"h":20.76,"l":20.31,"n":1855,"o":20.76,"t":"2025-05-16T04:00:00Z","v":59464,"vw":20.604933},{"c":20.4,"h":20.5867,"l":20.19,"n":2344,"o":20.4,"t":"2025-05-19T04:00:00Z","v":61403,"vw":20.358715},{"c":20.28,"h":20.57,"l":20.12,"n":1391,"o":20.35,"t":"2025-05-20T04:00:00Z","v":58312,"vw":20.304283},{"c":20.54,"h":20.63,"l":18.8492,"n":2089,"o":18.8492,"t":"2025-05-21T04:00:00Z","v":118668,"vw":20.326052},{"c":20.88,"h":20.99,"l":20.295,"n":1896,"o":20.41,"t":"2025-05-22T04:00:00Z","v":101777,"vw":20.778402},{"c":20.26,"h":20.85,"l":20.0333,"n":2995,"o":20.46,"t":"2025-05-23T04:00:00Z","v":88870,"vw":20.431159},{"c":21.25,"h":21.28,"l":20.22,"n":1862,"o":20.59,"t":"2025-05-27T04:00:00Z","v":66250,"vw":21.015423},{"c":21.23,"h":21.425,"l":20.53,"n":2194,"o":21.32,"t":"2025-05-28T04:00:00Z","v":61671,"vw":21.171569},{"c":21.15,"h":21.531,"l":20.66,"n":3336,"o":21.4,"t":"2025-05-29T04:00:00Z","v":81783,"vw":21.072988},{"c":21.45,"h":21.5,"l":20.71,"n":2160,"o":21.1,"t":"2025-05-30T04:00:00Z","v":108620,"vw":21.258495},{"c":21.61,"h":21.7515,"l":21.2,"n":2673,"o":21.4,"t":"2025-06-02T04:00:00Z","v":86772,"vw":21.561336},{"c":22.55,"h":22.74,"l":21.46,"n":3432,"o":21.67,"t":"2025-06-03T04:00:00Z","v":135172,"vw":22.39766},{"c":21.95,"h":22.8123,"l":21.89,"n":2366,"o":22.59,"t":"2025-06-04T04:00:00Z","v":78525,"vw":22.124174},{"c":21.7,"h":22.21,"l":21.58,"n":2260,"o":21.93,"t":"2025-06-05T04:00:00Z","v":67510,"vw":21.859523},{"c":22.06,"h":22.5334,"l":21.869,"n":2136,"o":22.02,"t":"2025-06-06T04:00:00Z","v":106973,"vw":22.199755},{"c":22.87,"h":23.02,"l":21.73,"n":2318,"o":22.15,"t":"2025-06-09T04:00:00Z","v":105658,"vw":22.736634},{"c":22.63,"h":22.917,"l":22.4,"n":3076,"o":22.75,"t":"2025-06-10T04:00:00Z","v":111473,"vw":22.604897},{"c":22.79,"h":22.88,"l":22.4669,"n":1749,"o":22.88,"t":"2025-06-11T04:00:00Z","v":71390,"vw":22.733579},{"c":22.93,"h":22.98,"l":22.45,"n":1448,"o":22.6,"t":"2025-06-12T04:00:00Z","v":55013,"vw":22.847534},{"c":22.02,"h":22.88,"l":21.68,"n":2494,"o":22.47,"t":"2025-06-13T04:00:00Z","v":134810,"vw":22.171174},{"c":22.26,"h":22.45,"l":22.12,"n":2322,"o":22.22,"t":"2025-06-16T04:00:00Z","v":70383,"vw":22.268194},{"c":22.65,"h":22.67,"l":21.34,"n":2437,"o":22.03,"t":"2025-06-17T04:00:00Z","v":144996,"vw":22.342694},{"c":22.49,"h":22.94,"l":22.35,"n":1788,"o":22.6,"t":"2025-06-18T04:00:00Z","v":107118,"vw":22.602915},{"c":22.6,"h":22.87,"l":22.38,"n":1533,"o":22.75,"t":"2025-06-20T04:00:00Z","v":68454,"vw":22.636676},{"c":22.87,"h":22.935,"l":22.16,"n":1988,"o":22.59,"t":"2025-06-23T04:00:00Z","v":76615,"vw":22.676665},{"c":23.5,"h":23.535,"l":22.73,"n":2451,"o":23,"t":"2025-06-24T04:00:00Z","v":145055,"vw":23.297582},{"c":23.99,"h":24.05,"l":23.115,"n":2239,"o":23.55,"t":"2025-06-25T04:00:00Z","v":76958,"vw":23.703565},{"c":23.94,"h":24.085,"l":23.6655,"n":1842,"o":23.87,"t":"2025-06-26T04:00:00Z","v":72911,"vw":23.977137},{"c":23.94,"h":24.085,"l":23.5619,"n":2364,"o":23.99,"t":"2025-06-27T04:00:00Z","v":161340,"vw":23.928022},{"c":24.05,"h":24.21,"l":23.8686,"n":2980,"o":24.04,"t":"2025-06-30T04:00:00Z","v":97587,"vw":24.060936},{"c":24.825,"h":25.05,"l":23.81,"n":3283,"o":23.94,"t":"2025-07-01T04:00:00Z","v":161153,"vw":24.595775},{"c":24.61,"h":25.06,"l":24.5,"n":2169,"o":25.06,"t":"2025-07-02T04:00:00Z","v":77471,"vw":24.709002},{"c":24.82,"h":25.13,"l":24.51,"n":1042,"o":24.86,"t":"2025-07-03T04:00:00Z","v":53239,"vw":24.844643},{"c":24.32,"h":24.925,"l":24.281,"n":2993,"o":24.51,"t":"2025-07-07T04:00:00Z","v":91844,"vw":24.487207},{"c":24.27,"h":24.7,"l":24.06,"n":2410,"o":24.37,"t":"2025-07-08T04:00:00Z","v":99709,"vw":24.368569},{"c":24.73,"h":24.915,"l":24.095,"n":1603,"o":24.32,"t":"2025-07-09T04:00:00Z","v":73632,"vw":24.62771},{"c":24.2,"h":24.76,"l":24.19,"n":1396,"o":24.57,"t":"2025-07-10T04:00:00Z","v":73623,"vw":24.398523},{"c":23.95,"h":24.18,"l":23.56,"n":2984,"o":24.03,"t":"2025-07-11T04:00:00Z","v":137682,"vw":23.844293},{"c":23.46,"h":23.91,"l":23.17,"n":2237,"o":23.8,"t":"2025-07-14T04:00:00Z","v":85861,"vw":23.429464},{"c":23.56,"h":23.95,"l":23.29,"n":2964,"o":23.8,"t":"2025-07-15T04:00:00Z","v":129761,"vw":23.628545},{"c":23.22,"h":23.715,"l":22.93,"n":3562,"o":23.61,"t":"2025-07-16T04:00:00Z","v":131746,"vw":23.234556},{"c":23.65,"h":23.765,"l":23.0047,"n":2534,"o":23.22,"t":"2025-07-17T04:00:00Z","v":78329,"vw":23.530464},{"c":23.64,"h":23.91,"l":23.35,"n":3120,"o":23.91,"t":"2025-07-18T04:00:00Z","v":97895,"vw":23.530906},{"c":23.63,"h":24.085,"l":23.5418,"n":3111,"o":23.74,"t":"2025-07-21T04:00:00Z","v":128831,"vw":23.735394},{"c":23.85,"h":24.08,"l":23.33,"n":2604,"o":24.08,"t":"2025-07-22T04:00:00Z","v":77252,"vw":23.782824},{"c":24.27,"h":24.586,"l":23.8,"n":2688,"o":23.98,"t":"2025-07-23T04:00:00Z","v":74422,"vw":24.235109},{"c":23.14,"h":24.255,"l":23.14,"n":2321,"o":24.24,"t":"2025-07-24T04:00:00Z","v":72635,"vw":23.526702},{"c":23.19,"h":23.26,"l":22.96,"n":1762,"o":23.17,"t":"2025-07-25T04:00:00Z","v":60817,"vw":23.164113},{"c":23.23,"h":23.6,"l":23.0903,"n":1501,"o":23.35,"t":"2025-07-28T04:00:00Z","v":56178,"vw":23.271763},{"c":23.1,"h":23.77,"l":22.9533,"n":2322,"o":23.48,"t":"2025-07-29T04:00:00Z","v":69459,"vw":23.186169},{"c":21.96,"h":23.142,"l":21.86,"n":2721,"o":23.06,"t":"2025-07-30T04:00:00Z","v":77231,"vw":22.416462},{"c":21.6,"h":22.21,"l":21.15,"n":2786,"o":22.1,"t":"2025-07-31T04:00:00Z","v":101376,"vw":21.517581},{"c":20.86,"h":21.4963,"l":20.6701,"n":3879,"o":21.34,"t":"2025-08-01T04:00:00Z","v":102216,"vw":21.048809},{"c":21.31,"h":21.38,"l":21.05,"n":2529,"o":21.08,"t":"2025-08-04T04:00:00Z","v":70374,"vw":21.256212},{"c":21.36,"h":21.745,"l":21.145,"n":2050,"o":21.45,"t":"2025-08-05T04:00:00Z","v":55454,"vw":21.364639},{"c":21.56,"h":21.605,"l":21.13,"n":2596,"o":21.34,"t":"2025-08-06T04:00:00Z","v":84970,"vw":21.420988},{"c":20.88,"h":21.8,"l":20.81,"n":2461,"o":21.79,"t":"2025-08-07T04:00:00Z","v":63981,"vw":21.092103},{"c":21.81,"h":22.075,"l":20.89,"n":2756,"o":21.01,"t":"2025-08-08T04:00:00Z","v":108357,"vw":21.704722},{"c":21.59,"h":21.91,"l":21.35,"n":2254,"o":21.88,"t":"2025-08-11T04:00:00Z","v":68521,"vw":21.573766},{"c":22.53,"h":22.81,"l":21.6,"n":3521,"o":21.6,"t":"2025-08-12T04:00:00Z","v":117786,"vw":22.470935},{"c":22.83,"h":23.07,"l":22.58,"n":2294,"o":22.6,"t":"2025-08-13T04:00:00Z","v":85988,"vw":22.767974},{"c":22.08,"h":22.75,"l":21.8,"n":2362,"o":22.64,"t":"2025-08-14T04:00:00Z","v":55592,"vw":22.182236},{"c":21.55,"h":22.11,"l":21.47,"n":2196,"o":22.11,"t":"2025-08-15T04:00:00Z","v":145050,"vw":21.614058},{"c":21.85,"h":22.075,"l":21.61,"n":2120,"o":21.61,"t":"2025-08-18T04:00:00Z","v":49341,"vw":21.870912},{"c":21.9,"h":22.3,"l":21.79,"n":2871,"o":21.85,"t":"2025-08-19T04:00:00Z","v":68856,"vw":21.969338},{"c":21.31,"h":22.19,"l":21.14,"n":4270,"o":22.05,"t":"2025-08-20T04:00:00Z","v":125928,"vw":21.351533},{"c":21.72,"h":21.77,"l":21,"n":3668,"o":21.06,"t":"2025-08-21T04:00:00Z","v":152613,"vw":21.317128},{"c":23.19,"h":23.26,"l":21.87,"n":3909,"o":21.87,"t":"2025-08-22T04:00:00Z","v":135722,"vw":22.889968},{"c":22.69,"h":23.21,"l":22.61,"n":2820,"o":23.14,"t":"2025-08-25T04:00:00Z","v":69514,"vw":22.835774},{"c":23.53,"h":23.57,"l":22.72,"n":3542,"o":22.72,"t":"2025-08-26T04:00:00Z","v":105874,"vw":23.363934},{"c":22.96,"h":23.43,"l":22.83,"n":2523,"o":23.43,"t":"2025-08-27T04:00:00Z","v":59088,"vw":23.030352},{"c":23.25,"h":24.5,"l":22.35,"n":4718,"o":23.97,"t":"2025-08-28T04:00:00Z","v":266700,"vw":23.26515},{"c":22.96,"h":23.82,"l":22.76,"n":4173,"o":23.33,"t":"2025-08-29T04:00:00Z","v":93941,"vw":23.018073},{"c":22.41,"h":22.775,"l":22.23,"n":2430,"o":22.38,"t":"2025-09-02T04:00:00Z","v":83254,"vw":22.438379},{"c":21.74,"h":22.535,"l":21.595,"n":2587,"o":22.21,"t":"2025-09-03T04:00:00Z","v":94845,"vw":21.837596},{"c":22.43,"h":22.5309,"l":21.78,"n":2999,"o":21.8,"t":"2025-09-04T04:00:00Z","v":101105,"vw":22.341207},{"c":22.35,"h":23.2,"l":22.255,"n":3017,"o":22.7,"t":"2025-09-05T04:00:00Z","v":101109,"vw":22.652428},{"c":22.37,"h":22.5449,"l":22.0677,"n":2271,"o":22.41,"t":"2025-09-08T04:00:00Z","v":57196,"vw":22.357364},{"c":22.39,"h":22.69,"l":22.16,"n":2422,"o":22.62,"t":"2025-09-09T04:00:00Z","v":72872,"vw":22.421307},{"c":22.685,"h":23.3,"l":22.505,"n":2916,"o":22.57,"t":"2025-09-10T04:00:00Z","v":128165,"vw":22.809469},{"c":25.57,"h":25.9,"l":23.55,"n":7773,"o":23.9,"t":"2025-09-11T04:00:00Z","v":412198,"vw":25.077617},{"c":23.91,"h":26.25,"l":23.86,"n":4148,"o":25.76,"t":"2025-09-12T04:00:00Z","v":158436,"vw":24.822998},{"c":24.13,"h":24.54,"l":23.88,"n":4468,"o":24.01,"t":"2025-09-15T04:00:00Z","v":128624,"vw":24.075379},{"c":23.51,"h":24.545,"l":23.5,"n":2789,"o":24.18,"t":"2025-09-16T04:00:00Z","v":101591,"vw":23.772198},{"c":23.48,"h":24.15,"l":23.26,"n":4161,"o":23.49,"t":"2025-09-17T04:00:00Z","v":118544,"vw":23.663621},{"c":24.21,"h":24.24,"l":23.38,"n":4627,"o":23.57,"t":"2025-09-18T04:00:00Z","v":131242,"vw":23.833925},{"c":23.76,"h":24.37,"l":23.575,"n":2614,"o":24.37,"t":"2025-09-19T04:00:00Z","v":129041,"vw":23.876396},{"c":23.97,"h":24.37,"l":23.5101,"n":2950,"o":23.61,"t":"2025-09-22T04:00:00Z","v":102148,"vw":23.865591},{"c":23.41,"h":24.21,"l":23.395,"n":2479,"o":23.99,"t":"2025-09-23T04:00:00Z","v":69213,"vw":23.586593},{"c":22.81,"h":23.385,"l":22.42,"n":3278,"o":23.35,"t":"2025-09-24T04:00:00Z","v":91417,"vw":22.846224},{"c":22.43,"h":22.7566,"l":22.26,"n":2387,"o":22.53,"t":"2025-09-25T04:00:00Z","v":75102,"vw":22.455558},{"c":22.54,"h":22.735,"l":22.15,"n":3059,"o":22.49,"t":"2025-09-26T04:00:00Z","v":81869,"vw":22.41064},{"c":22.72,"h":22.97,"l":22.48,"n":2401,"o":22.64,"t":"2025-09-29T04:00:00Z","v":105534,"vw":22.753356},{"c":22.93,"h":23.15,"l":22.73,"n":2872,"o":22.73,"t":"2025-09-30T04:00:00Z","v":115020,"vw":22.926359},{"c":22.66,"h":23.2165,"l":22.44,"n":2385,"o":22.88,"t":"2025-10-01T04:00:00Z","v":83012,"vw":22.694205},{"c":22.45,"h":22.9,"l":22.2,"n":2003,"o":22.73,"t":"2025-10-02T04:00:00Z","v":54554,"vw":22.443167},{"c":22.79,"h":23.1312,"l":22.44,"n":2369,"o":22.44,"t":"2025-10-03T04:00:00Z","v":65659,"vw":22.796348},{"c":22.58,"h":23.04,"l":22.54,"n":1974,"o":22.97,"t":"2025-10-06T04:00:00Z","v":47664,"vw":22.675075},{"c":22.09,"h":22.6824,"l":21.82,"n":2358,"o":22.55,"t":"2025-10-07T04:00:00Z","v":71627,"vw":22.091728},{"c":22.5,"h":22.7249,"l":22.13,"n":3097,"o":22.23,"t":"2025-10-08T04:00:00Z","v":95659,"vw":22.502454},{"c":22.33,"h":22.74,"l":22.05,"n":2626,"o":22.53,"t":"2025-10-09T04:00:00Z","v":77622,"vw":22.29572},{"c":21.04,"h":22.6,"l":20.96,"n":3563,"o":22.45,"t":"2025-10-10T04:00:00Z","v":83881,"vw":21.493626},{"c":21.52,"h":21.88,"l":21.39,"n":2356,"o":21.41,"t":"2025-10-13T04:00:00Z","v":68181,"vw":21.543794},{"c":22.74,"h":22.8,"l":21.0205,"n":3111,"o":21.52,"t":"2025-10-14T04:00:00Z","v":92849,"vw":22.325652},{"c":23.16,"h":23.69,"l":22.89,"n":3699,"o":23.07,"t":"2025-10-15T04:00:00Z","v":149561,"vw":23.292716},{"c":23.805,"h":23.83,"l":23.145,"n":3056,"o":23.27,"t":"2025-10-16T04:00:00Z","v":95191,"vw":23.542593},{"c":23.28,"h":23.81,"l":23.11,"n":2361,"o":23.58,"t":"2025-10-17T04:00:00Z","v":53630,"vw":23.333244},{"c":23.32,"h":23.68,"l":23.21,"n":1750,"o":23.34,"t":"2025-10-20T04:00:00Z","v":44198,"vw":23.409899},{"c":23.215,"h":23.41,"l":23,"n":1663,"o":23.12,"t":"2025-10-21T04:00:00Z","v":51697,"vw":23.251802},{"c":23.1,"h":23.5,"l":22.71,"n":2516,"o":23.23,"t":"2025-10-22T04:00:00Z","v":81498,"vw":23.08673},{"c":24.33,"h":24.4899,"l":23.034,"n":2589,"o":23.13,"t":"2025-10-23T04:00:00Z","v":114182,"vw":24.086873},{"c":25.06,"h":25.26,"l":24.5,"n":2278,"o":24.56,"t":"2025-10-24T04:00:00Z","v":64786,"vw":25.023998},{"c":24.03,"h":25.32,"l":23.925,"n":2283,"o":25.32,"t":"2025-10-27T04:00:00Z","v":70079,"vw":24.358747},{"c":24.38,"h":24.43,"l":23.6901,"n":2559,"o":23.98,"t":"2025-10-28T04:00:00Z","v":72064,"vw":24.181946},{"c":24.66,"h":25,"l":23.885,"n":2947,"o":24.29,"t":"2025-10-29T04:00:00Z","v":78743,"vw":24.621572},{"c":26.05,"h":26.12,"l":24.43,"n":3679,"o":24.43,"t":"2025-10-30T04:00:00Z","v":158085,"vw":25.606596},{"c":24.96,"h":26.25,"l":24.62,"n":3727,"o":25.44,"t":"2025-10-31T04:00:00Z","v":131489,"vw":25.126095},{"c":24.45,"h":25.5,"l":24.16,"n":2859,"o":25.06,"t":"2025-11-03T05:00:00Z","v":87902,"vw":24.488117},{"c":24.21,"h":24.53,"l":23.5,"n":3845,"o":24.51,"t":"2025-11-04T05:00:00Z","v":167428,"vw":23.997518},{"c":24.3,"h":25.46,"l":22.87,"n":4534,"o":25.46,"t":"2025-11-05T05:00:00Z","v":202312,"vw":24.399843},{"c":23.33,"h":24.3,"l":23.0793,"n":2806,"o":24.21,"t":"2025-11-06T05:00:00Z","v":89529,"vw":23.459828},{"c":22.81,"h":23.24,"l":22.02,"n":2717,"o":23.13,"t":"2025-11-07T05:00:00Z","v":98474,"vw":22.568832},{"c":23.44,"h":23.57,"l":22.75,"n":3445,"o":23.24,"t":"2025-11-10T05:00:00Z","v":129024,"vw":23.310417},{"c":22.73,"h":23.79,"l":22.68,"n":2587,"o":23.39,"t":"2025-11-11T05:00:00Z","v":95643,"vw":22.941591},{"c":23.09,"h":23.37,"l":22.92,"n":1990,"o":22.92,"t":"2025-11-12T05:00:00Z","v":73167,"vw":23.129505},{"c":22.02,"h":23.22,"l":21.755,"n":2545,"o":22.89,"t":"2025-11-13T05:00:00Z","v":89771,"vw":22.297523},{"c":22.11,"h":22.44,"l":21.48,"n":2812,"o":21.83,"t":"2025-11-14T05:00:00Z","v":114035,"vw":22.14024},{"c":21.55,"h":22.49,"l":21.37,"n":2399,"o":22.1,"t":"2025-11-17T05:00:00Z","v":84783,"vw":21.678196},{"c":20.87,"h":21.83,"l":20.76,"n":2988,"o":21.42,"t":"2025-11-18T05:00:00Z","v":124060,"vw":21.009455},{"c":21.91,"h":22.87,"l":21.15,"n":4524,"o":21.15,"t":"2025-11-19T05:00:00Z","v":258033,"vw":22.044836},{"c":20.72,"h":22.65,"l":20.67,"n":3981,"o":22.13,"t":"2025-11-20T05:00:00Z","v":166300,"vw":21.4557},{"c":21.1,"h":21.4,"l":20.53,"n":2994,"o":21.2,"t":"2025-11-21T05:00:00Z","v":139897,"vw":20.978197},{"c":21.57,"h":21.895,"l":21.25,"n":2136,"o":21.25,"t":"2025-11-24T05:00:00Z","v":66817,"vw":21.618983},{"c":21.59,"h":22.511,"l":21.31,"n":2416,"o":21.52,"t":"2025-11-25T05:00:00Z","v":75048,"vw":21.727105},{"c":21.71,"h":22.3526,"l":21.4,"n":3358,"o":21.4,"t":"2025-11-26T05:00:00Z","v":187770,"vw":21.773564},{"c":22.11,"h":22.25,"l":21.6,"n":1481,"o":21.84,"t":"2025-11-28T05:00:00Z","v":57574,"vw":22.026438},{"c":21.28,"h":21.96,"l":21.1809,"n":2333,"o":21.77,"t":"2025-12-01T05:00:00Z","v":93526,"vw":21.397987},{"c":20.77,"h":22.05,"l":20.71,"n":3083,"o":21.44,"t":"2025-12-02T05:00:00Z","v":120603,"vw":21.036849},{"c":21.09,"h":22.0093,"l":20.71,"n":3879,"o":20.76,"t":"2025-12-03T05:00:00Z","v":208715,"vw":21.062002},{"c":20.6,"h":21.1,"l":20.52,"n":2347,"o":20.91,"t":"2025-12-04T05:00:00Z","v":92844,"vw":20.725172},{"c":21.02,"h":21.1,"l":20.575,"n":2255,"o":20.6,"t":"2025-12-05T05:00:00Z","v":65739,"vw":20.952415},{"c":21.03,"h":21.38,"l":20.9307,"n":2933,"o":21.12,"t":"2025-12-08T05:00:00Z","v":106791,"vw":21.058561},{"c":21.14,"h":21.21,"l":20.8104,"n":3001,"o":21.03,"t":"2025-12-09T05:00:00Z","v":110684,"vw":21.070281},{"c":21.73,"h":21.8957,"l":21.07,"n":2499,"o":21.07,"t":"2025-12-10T05:00:00Z","v":88205,"vw":21.669039},{"c":21.98,"h":22.14,"l":21.5,"n":2932,"o":21.78,"t":"2025-12-11T05:00:00Z","v":72231,"vw":21.895365},{"c":21.27,"h":22.06,"l":21.16,"n":3427,"o":21.97,"t":"2025-12-12T05:00:00Z","v":119113,"vw":21.387441},{"c":21.02,"h":21.7928,"l":20.895,"n":2603,"o":21.46,"t":"2025-12-15T05:00:00Z","v":78310,"vw":21.069596},{"c":21.06,"h":21.4,"l":20.775,"n":3560,"o":20.97,"t":"2025-12-16T05:00:00Z","v":138717,"vw":21.023607},{"c":20.74,"h":21.435,"l":20.71,"n":2399,"o":21.3,"t":"2025-12-17T05:00:00Z","v":66616,"vw":20.903599},{"c":20.86,"h":21.52,"l":20.67,"n":3830,"o":21.04,"t":"2025-12-18T05:00:00Z","v":157198,"vw":20.988235},{"c":20.87,"h":21.48,"l":20.375,"n":3173,"o":20.78,"t":"2025-12-19T05:00:00Z","v":198604,"vw":20.806516},{"c":21.23,"h":21.585,"l":20.99,"n":1876,"o":21.02,"t":"2025-12-22T05:00:00Z","v":77142,"vw":21.272338},{"c":21.37,"h":21.83,"l":20.77,"n":1773,"o":21.02,"t":"2025-12-23T05:00:00Z","v":61537,"vw":21.341043},{"c":21.39,"h":21.73,"l":21.2,"n":927,"o":21.31,"t":"2025-12-24T05:00:00Z","v":29910,"vw":21.383256},{"c":21.42,"h":21.46,"l":21,"n":2039,"o":21.35,"t":"2025-12-26T05:00:00Z","v":53049,"vw":21.299661},{"c":21.4,"h":21.81,"l":21.1607,"n":2104,"o":21.25,"t":"2025-12-29T05:00:00Z","v":63914,"vw":21.372834},{"c":21.33,"h":21.98,"l":21.05,"n":3103,"o":21.41,"t":"2025-12-30T05:00:00Z","v":98624,"vw":21.44097},{"c":21.38,"h":21.98,"l":21.055,"n":3086,"o":21.33,"t":"2025-12-31T05:00:00Z","v":117557,"vw":21.406386},{"c":21.6,"h":21.99,"l":21.36,"n":2205,"o":21.37,"t":"2026-01-02T05:00:00Z","v":104350,"vw":21.542315},{"c":22.2,"h":22.4,"l":21.3701,"n":2275,"o":21.76,"t":"2026-01-05T05:00:00Z","v":108397,"vw":22.159119},{"c":22.3,"h":22.39,"l":21.875,"n":2190,"o":22.08,"t":"2026-01-06T05:00:00Z","v":85552,"vw":22.204074},{"c":21.6,"h":22.47,"l":21.53,"n":2765,"o":22.32,"t":"2026-01-07T05:00:00Z","v":78329,"vw":21.824359},{"c":21.18,"h":22.23,"l":21.16,"n":2370,"o":21.52,"t":"2026-01-08T05:00:00Z","v":65592,"vw":21.318307},{"c":21.44,"h":22.15,"l":20.935,"n":2871,"o":21.25,"t":"2026-01-09T05:00:00Z","v":122600,"vw":21.393658},{"c":22.16,"h":22.32,"l":21.34,"n":3174,"o":21.34,"t":"2026-01-12T05:00:00Z","v":96591,"vw":22.02404},{"c":21.62,"h":22.37,"l":21.51,"n":2696,"o":22.2,"t":"2026-01-13T05:00:00Z","v":118326,"vw":21.80587},{"c":21.67,"h":21.95,"l":21.1,"n":2425,"o":21.57,"t":"2026-01-14T05:00:00Z","v":79617,"vw":21.486238},{"c":22.08,"h":22.565,"l":21.69,"n":2426,"o":21.78,"t":"2026-01-15T05:00:00Z","v":104184,"vw":22.259128},{"c":22.39,"h":22.74,"l":21.7,"n":1946,"o":22.16,"t":"2026-01-16T05:00:00Z","v":113761,"vw":22.263872},{"c":21.07,"h":22.1014,"l":21,"n":2344,"o":21.82,"t":"2026-01-20T05:00:00Z","v":89517,"vw":21.360422},{"c":21.66,"h":21.98,"l":21.18,"n":3050,"o":21.26,"t":"2026-01-21T05:00:00Z","v":108609,"vw":21.604136},{"c":21.71,"h":22.32,"l":21.4,"n":2377,"o":21.8,"t":"2026-01-22T05:00:00Z","v":87187,"vw":21.894601},{"c":21.16,"h":21.725,"l":21.105,"n":2384,"o":21.65,"t":"2026-01-23T05:00:00Z","v":61894,"vw":21.269465},{"c":21.39,"h":21.78,"l":21.17,"n":2230,"o":21.35,"t":"2026-01-26T05:00:00Z","v":70489,"vw":21.402384},{"c":21.41,"h":21.98,"l":21.3701,"n":1808,"o":21.5,"t":"2026-01-27T05:00:00Z","v":80473,"vw":21.52287},{"c":21.6,"h":21.94,"l":21.3,"n":2740,"o":21.65,"t":"2026-01-28T05:00:00Z","v":103351,"vw":21.614396},{"c":21.79,"h":21.82,"l":20.93,"n":3998,"o":21.65,"t":"2026-01-29T05:00:00Z","v":105530,"vw":21.517064},{"c":21.81,"h":22.16,"l":21.46,"n":3552,"o":21.46,"t":"2026-01-30T05:00:00Z","v":153003,"vw":21.882761},{"c":22.64,"h":23.12,"l":21.455,"n":3741,"o":21.74,"t":"2026-02-02T05:00:00Z","v":162294,"vw":22.717623},{"c":22.43,"h":23.48,"l":21.795,"n":4626,"o":22.79,"t":"2026-02-03T05:00:00Z","v":203565,"vw":22.470037},{"c":25.57,"h":27.0199,"l":23.395,"n":11188,"o":23.49,"t":"2026-02-04T05:00:00Z","v":501555,"vw":25.428136},{"c":25.78,"h":26,"l":24.16,"n":6061,"o":25.15,"t":"2026-02-05T05:00:00Z","v":234907,"vw":25.349466},{"c":26.36,"h":26.59,"l":25.67,"n":4706,"o":25.67,"t":"2026-02-06T05:00:00Z","v":192568,"vw":26.283611},{"c":26.17,"h":26.75,"l":25.87,"n":3932,"o":26.4,"t":"2026-02-09T05:00:00Z","v":200153,"vw":26.319559},{"c":26.09,"h":26.93,"l":25.715,"n":3096,"o":26.08,"t":"2026-02-10T05:00:00Z","v":131248,"vw":26.373151},{"c":25.92,"h":26.7499,"l":25.43,"n":2811,"o":26.07,"t":"2026-02-11T05:00:00Z","v":102379,"vw":25.916943},{"c":25.04,"h":26.32,"l":24.64,"n":3312,"o":26.14,"t":"2026-02-12T05:00:00Z","v":99101,"vw":25.095714},{"c":24.96,"h":25.48,"l":24.82,"n":2514,"o":25.31,"t":"2026-02-13T05:00:00Z","v":94522,"vw":25.098515},{"c":24.72,"h":25.7,"l":24.54,"n":4113,"o":24.92,"t":"2026-02-17T05:00:00Z","v":117972,"vw":24.81726},{"c":24.68,"h":25,"l":24.27,"n":2811,"o":24.63,"t":"2026-02-18T05:00:00Z","v":84770,"vw":24.628971},{"c":24.38,"h":25.28,"l":24.25,"n":2978,"o":24.54,"t":"2026-02-19T05:00:00Z","v":81781,"vw":24.419447},{"c":24.7,"h":25.64,"l":24.22,"n":4127,"o":24.44,"t":"2026-02-20T05:00:00Z","v":187739,"vw":24.718806},{"c":24.19,"h":25.37,"l":24,"n":2795,"o":24.69,"t":"2026-02-23T05:00:00Z","v":106455,"vw":24.25167},{"c":24.31,"h":24.74,"l":24.31,"n":3014,"o":24.32,"t":"2026-02-24T05:00:00Z","v":140638,"vw":24.472793},{"c":24.73,"h":24.9,"l":24.18,"n":2821,"o":24.52,"t":"2026-02-25T05:00:00Z","v":151877,"vw":24.54255},{"c":25.13,"h":25.4,"l":24.45,"n":2628,"o":24.8,"t":"2026-02-26T05:00:00Z","v":131377,"vw":25.04574},{"c":25.04,"h":25.17,"l":24.4001,"n":1868,"o":24.94,"t":"2026-02-27T05:00:00Z","v":75127,"vw":24.958465},{"c":26,"h":26.09,"l":24.81,"n":3562,"o":25,"t":"2026-03-02T05:00:00Z","v":102347,"vw":25.886717},{"c":25.855,"h":26.03,"l":24.77,"n":4143,"o":25.23,"t":"2026-03-03T05:00:00Z","v":102167,"vw":25.495812},{"c":26.74,"h":26.8378,"l":25.63,"n":4891,"o":26.11,"t":"2026-03-04T05:00:00Z","v":136389,"vw":26.531238},{"c":25.7,"h":26.53,"l":25.36,"n":3420,"o":26.3,"t":"2026-03-05T05:00:00Z","v":81874,"vw":25.790809},{"c":24.95,"h":25.33,"l":24.4,"n":3112,"o":25.02,"t":"2026-03-06T05:00:00Z","v":107410,"vw":24.968289},{"c":25.37,"h":25.65,"l":24.225,"n":3580,"o":24.42,"t":"2026-03-09T04:00:00Z","v":109235,"vw":25.109478},{"c":25.74,"h":26.25,"l":25.2,"n":2686,"o":25.2,"t":"2026-03-10T04:00:00Z","v":98878,"vw":25.809366},{"c":26,"h":26.36,"l":25.215,"n":2504,"o":25.4,"t":"2026-03-11T04:00:00Z","v":53365,"vw":25.880414},{"c":25.08,"h":25.87,"l":24.735,"n":2297,"o":25.52,"t":"2026-03-12T04:00:00Z","v":72047,"vw":25.204699},{"c":24.62,"h":25.535,"l":24.49,"n":2076,"o":25.25,"t":"2026-03-13T04:00:00Z","v":52433,"vw":24.737144},{"c":25.02,"h":25.31,"l":24.68,"n":1494,"o":24.95,"t":"2026-03-16T04:00:00Z","v":42812,"vw":25.067479},{"c":25.45,"h":25.45,"l":24.455,"n":2610,"o":25.02,"t":"2026-03-17T04:00:00Z","v":96274,"vw":25.177199},{"c":24.99,"h":25.71,"l":24.91,"n":2694,"o":25.28,"t":"2026-03-18T04:00:00Z","v":94410,"vw":25.159854},{"c":25.89,"h":26.525,"l":24.67,"n":3310,"o":24.67,"t":"2026-03-19T04:00:00Z","v":213039,"vw":25.812705},{"c":25.07,"h":26.27,"l":24.97,"n":2323,"o":25.82,"t":"2026-03-20T04:00:00Z","v":108856,"vw":25.233888},{"c":25.46,"h":26.28,"l":25.085,"n":4619,"o":25.51,"t":"2026-03-23T04:00:00Z","v":138857,"vw":25.484072},{"c":25.6,"h":26.175,"l":24.84,"n":2986,"o":25.33,"t":"2026-03-24T04:00:00Z","v":94848,"vw":25.6734},{"c":24.89,"h":26.24,"l":24.8,"n":3670,"o":25.9,"t":"2026-03-25T04:00:00Z","v":110028,"vw":25.087373},{"c":23.75,"h":25.98,"l":23.57,"n":2336,"o":24.79,"t":"2026-03-26T04:00:00Z","v":123005,"vw":24.113252},{"c":22.93,"h":23.61,"l":22.24,"n":2910,"o":23.61,"t":"2026-03-27T04:00:00Z","v":125800,"vw":22.929298},{"c":22.48,"h":23.1,"l":22.24,"n":2870,"o":23.06,"t":"2026-03-30T04:00:00Z","v":100730,"vw":22.499838},{"c":22.61,"h":23.1,"l":22.02,"n":2948,"o":22.64,"t":"2026-03-31T04:00:00Z","v":119783,"vw":22.549006},{"c":19.67,"h":22.7121,"l":19.07,"n":12038,"o":22.34,"t":"2026-04-01T04:00:00Z","v":895273,"vw":20.256956},{"c":20.205,"h":20.79,"l":18.49,"n":5573,"o":19.47,"t":"2026-04-02T04:00:00Z","v":299816,"vw":20.073754},{"c":20.72,"h":21.19,"l":20.14,"n":4242,"o":20.14,"t":"2026-04-06T04:00:00Z","v":209069,"vw":20.751946},{"c":20.58,"h":21.17,"l":20.073,"n":3504,"o":20.55,"t":"2026-04-07T04:00:00Z","v":176500,"vw":20.644399},{"c":21.21,"h":21.75,"l":20.95,"n":3140,"o":21.48,"t":"2026-04-08T04:00:00Z","v":184633,"vw":21.178531},{"c":21.25,"h":21.54,"l":20.875,"n":3462,"o":21.07,"t":"2026-04-09T04:00:00Z","v":214045,"vw":21.239996},{"c":21.99,"h":22.06,"l":21.27,"n":4685,"o":21.42,"t":"2026-04-10T04:00:00Z","v":286864,"vw":21.753963},{"c":22.27,"h":22.7458,"l":21.88,"n":4409,"o":21.88,"t":"2026-04-13T04:00:00Z","v":186212,"vw":22.256809},{"c":22.39,"h":22.64,"l":22,"n":3110,"o":22.45,"t":"2026-04-14T04:00:00Z","v":198692,"vw":22.379953},{"c":22.65,"h":22.72,"l":22,"n":3234,"o":22.36,"t":"2026-04-15T04:00:00Z","v":188365,"vw":22.510768},{"c":22.68,"h":22.99,"l":22.32,"n":4012,"o":22.61,"t":"2026-04-16T04:00:00Z","v":297863,"vw":22.683985},{"c":22.8,"h":23.7,"l":22.66,"n":4226,"o":23.23,"t":"2026-04-17T04:00:00Z","v":196381,"vw":22.916038},{"c":22.5,"h":22.94,"l":22.085,"n":4356,"o":22.62,"t":"2026-04-20T04:00:00Z","v":226383,"vw":22.543645},{"c":22.46,"h":23.15,"l":22.255,"n":4331,"o":22.71,"t":"2026-04-21T04:00:00Z","v":201702,"vw":22.613289},{"c":22.59,"h":22.977,"l":22.35,"n":3689,"o":22.57,"t":"2026-04-22T04:00:00Z","v":202322,"vw":22.557629},{"c":22.63,"h":22.95,"l":22.22,"n":3943,"o":22.68,"t":"2026-04-23T04:00:00Z","v":181945,"vw":22.614152},{"c":23.36,"h":23.57,"l":22.39,"n":2980,"o":22.61,"t":"2026-04-24T04:00:00Z","v":126536,"vw":23.23276},{"c":22.62,"h":23.675,"l":22.39,"n":4174,"o":23.16,"t":"2026-04-27T04:00:00Z","v":131617,"vw":22.771742},{"c":21.41,"h":22.46,"l":20.745,"n":4034,"o":22.4,"t":"2026-04-28T04:00:00Z","v":159202,"vw":21.264134},{"c":21.49,"h":21.87,"l":21.2,"n":3241,"o":21.42,"t":"2026-04-29T04:00:00Z","v":93518,"vw":21.505303},{"c":22.93,"h":23,"l":21.56,"n":2958,"o":21.57,"t":"2026-04-30T04:00:00Z","v":178547,"vw":22.633889},{"c":23.12,"h":23.41,"l":22.69,"n":4145,"o":23.09,"t":"2026-05-01T04:00:00Z","v":162935,"vw":23.039879},{"c":22.64,"h":23.48,"l":22.16,"n":6562,"o":22.98,"t":"2026-05-04T04:00:00Z","v":246699,"vw":22.629937},{"c":15.09,"h":16.11,"l":13.92,"n":14376,"o":14.23,"t":"2026-05-05T04:00:00Z","v":1106332,"vw":15.258662},{"c":16.47,"h":16.585,"l":15.12,"n":8386,"o":15.21,"t":"2026-05-06T04:00:00Z","v":529148,"vw":16.183678},{"c":16.32,"h":17.33,"l":16.28,"n":6125,"o":16.5,"t":"2026-05-07T04:00:00Z","v":274338,"vw":16.665156},{"c":15.81,"h":16.79,"l":15.5,"n":6929,"o":16.785,"t":"2026-05-08T04:00:00Z","v":291515,"vw":15.900337},{"c":15.86,"h":16.325,"l":15.79,"n":4308,"o":15.8,"t":"2026-05-11T04:00:00Z","v":233339,"vw":15.961845},{"c":15.31,"h":16.07,"l":15.15,"n":4808,"o":15.73,"t":"2026-05-12T04:00:00Z","v":200903,"vw":15.370276},{"c":15.35,"h":15.71,"l":14.62,"n":5009,"o":15.35,"t":"2026-05-13T04:00:00Z","v":259531,"vw":15.15311},{"c":16.37,"h":16.5141,"l":15.37,"n":6703,"o":15.44,"t":"2026-05-14T04:00:00Z","v":294432,"vw":16.216023},{"c":16,"h":16.465,"l":15.65,"n":6637,"o":16.07,"t":"2026-05-15T04:00:00Z","v":376930,"vw":16.005157},{"c":16.11,"h":16.24,"l":15.755,"n":5338,"o":16.24,"t":"2026-05-18T04:00:00Z","v":200151,"vw":16.014881},{"c":15.72,"h":15.955,"l":15.43,"n":4417,"o":15.9,"t":"2026-05-19T04:00:00Z","v":258396,"vw":15.717893},{"c":15.99,"h":16.4,"l":15.5615,"n":3062,"o":15.85,"t":"2026-05-20T04:00:00Z","v":128757,"vw":15.975324},{"c":16.45,"h":16.58,"l":15.46,"n":3543,"o":15.84,"t":"2026-05-21T04:00:00Z","v":217968,"vw":16.254016},{"c":17.59,"h":17.6,"l":16.49,"n":4177,"o":16.49,"t":"2026-05-22T04:00:00Z","v":196619,"vw":17.274449},{"c":17.93,"h":18.055,"l":17.58,"n":3536,"o":17.71,"t":"2026-05-26T04:00:00Z","v":183406,"vw":17.822053},{"c":17.98,"h":18.2448,"l":17.6,"n":2572,"o":17.97,"t":"2026-05-27T04:00:00Z","v":112678,"vw":17.945961},{"c":17.79,"h":17.99,"l":17.54,"n":2903,"o":17.75,"t":"2026-05-28T04:00:00Z","v":107920,"vw":17.77637},{"c":17.77,"h":17.98,"l":17.48,"n":2759,"o":17.79,"t":"2026-05-29T04:00:00Z","v":178890,"vw":17.670417},{"c":17.79,"h":18.14,"l":17.64,"n":2914,"o":17.77,"t":"2026-06-01T04:00:00Z","v":129113,"vw":17.800711},{"c":18.12,"h":18.48,"l":17.765,"n":2953,"o":17.79,"t":"2026-06-02T04:00:00Z","v":124866,"vw":18.113289},{"c":17.42,"h":18.4,"l":17.17,"n":4254,"o":18.18,"t":"2026-06-03T04:00:00Z","v":250506,"vw":17.632619},{"c":19.35,"h":19.65,"l":18,"n":4120,"o":18,"t":"2026-06-04T04:00:00Z","v":255313,"vw":19.148058},{"c":18.04,"h":19.25,"l":17.92,"n":4832,"o":19.02,"t":"2026-06-05T04:00:00Z","v":176434,"vw":18.142812},{"c":18.89,"h":19.41,"l":18.33,"n":4004,"o":18.33,"t":"2026-06-08T04:00:00Z","v":117777,"vw":18.999775},{"c":18.79,"h":19.17,"l":18.18,"n":3657,"o":18.92,"t":"2026-06-09T04:00:00Z","v":101583,"vw":18.682089},{"c":18.35,"h":19.1299,"l":18.3,"n":2895,"o":18.59,"t":"2026-06-10T04:00:00Z","v":96568,"vw":18.474943},{"c":19.12,"h":19.33,"l":18.3601,"n":3965,"o":18.45,"t":"2026-06-11T04:00:00Z","v":131087,"vw":18.951473},{"c":19.37,"h":19.68,"l":18.5,"n":3688,"o":19.12,"t":"2026-06-12T04:00:00Z","v":135155,"vw":19.399875},{"c":21.13,"h":21.99,"l":20.18,"n":5430,"o":20.91,"t":"2026-06-15T04:00:00Z","v":235303,"vw":20.956399},{"c":20.56,"h":21.99,"l":20.51,"n":4478,"o":21.05,"t":"2026-06-16T04:00:00Z","v":211752,"vw":20.88429},{"c":19.96,"h":21.36,"l":19.88,"n":3160,"o":20.58,"t":"2026-06-17T04:00:00Z","v":112940,"vw":20.174339},{"c":20.04,"h":20.69,"l":19.59,"n":4227,"o":20.41,"t":"2026-06-18T04:00:00Z","v":315694,"vw":20.012449},{"c":20.2,"h":20.48,"l":19.78,"n":3210,"o":20.15,"t":"2026-06-22T04:00:00Z","v":104753,"vw":20.122728},{"c":20.66,"h":20.82,"l":19.7,"n":4030,"o":19.84,"t":"2026-06-23T04:00:00Z","v":158897,"vw":20.506416},{"c":20.72,"h":21.275,"l":20.4601,"n":3517,"o":20.66,"t":"2026-06-24T04:00:00Z","v":107664,"vw":20.879867},{"c":20.37,"h":21.2883,"l":20.23,"n":3838,"o":20.86,"t":"2026-06-25T04:00:00Z","v":170313,"vw":20.467731},{"c":20.47,"h":21.25,"l":19.9,"n":3325,"o":20.2,"t":"2026-06-26T04:00:00Z","v":338296,"vw":20.390925},{"c":20.73,"h":20.93,"l":19.83,"n":3081,"o":20.52,"t":"2026-06-29T04:00:00Z","v":131273,"vw":20.650568},{"c":22.2,"h":22.33,"l":21.5802,"n":4415,"o":21.59,"t":"2026-06-30T04:00:00Z","v":297662,"vw":22.000206},{"c":22.46,"h":22.63,"l":21.955,"n":3689,"o":21.99,"t":"2026-07-01T04:00:00Z","v":131964,"vw":22.420756},{"c":21.17,"h":22.99,"l":21,"n":3158,"o":22.46,"t":"2026-07-02T04:00:00Z","v":104575,"vw":21.518613},{"c":21.07,"h":22.03,"l":21.04,"n":3135,"o":21.21,"t":"2026-07-06T04:00:00Z","v":105455,"vw":21.225141},{"c":20.54,"h":21.99,"l":20.34,"n":2785,"o":21.11,"t":"2026-07-07T04:00:00Z","v":105935,"vw":20.729047},{"c":20.66,"h":21.48,"l":19.8767,"n":2678,"o":20.4,"t":"2026-07-08T04:00:00Z","v":103149,"vw":20.595495},{"c":21.5,"h":21.63,"l":20.66,"n":2769,"o":20.88,"t":"2026-07-09T04:00:00Z","v":146781,"vw":21.371488},{"c":21.65,"h":21.74,"l":21.28,"n":1999,"o":21.28,"t":"2026-07-10T04:00:00Z","v":70769,"vw":21.593663},{"c":21.08,"h":21.8,"l":21,"n":2147,"o":21.52,"t":"2026-07-13T04:00:00Z","v":77701,"vw":21.309118},{"c":21.19,"h":21.99,"l":21.06,"n":2164,"o":21.25,"t":"2026-07-14T04:00:00Z","v":69877,"vw":21.248316},{"c":20.95,"h":21.99,"l":20.33,"n":3012,"o":21.12,"t":"2026-07-15T04:00:00Z","v":110756,"vw":20.787257},{"c":20.73,"h":21.21,"l":20.3,"n":3409,"o":20.73,"t":"2026-07-16T04:00:00Z","v":129004,"vw":20.669676},{"c":20.785,"h":21.76,"l":20.37,"n":2643,"o":20.5,"t":"2026-07-17T04:00:00Z","v":68781,"vw":20.746874},{"c":20.61,"h":21.54,"l":20.44,"n":2694,"o":20.82,"t":"2026-07-20T04:00:00Z","v":105365,"vw":20.725398},{"c":20.77,"h":21.49,"l":20.69,"n":2766,"o":20.88,"t":"2026-07-21T04:00:00Z","v":97361,"vw":20.914497},{"c":20.63,"h":21.3,"l":20.47,"n":2820,"o":20.74,"t":"2026-07-22T04:00:00Z","v":96403,"vw":20.658288},{"c":20.35,"h":21.14,"l":20.28,"n":3706,"o":20.5,"t":"2026-07-23T04:00:00Z","v":147579,"vw":20.415489},{"c":20.25,"h":20.84,"l":19.93,"n":3876,"o":20.35,"t":"2026-07-24T04:00:00Z","v":152332,"vw":20.207455},{"c":20.45,"h":20.87,"l":20.15,"n":2347,"o":20.48,"t":"2026-07-27T04:00:00Z","v":92927,"vw":20.379267},{"c":20.38,"h":20.76,"l":19.5505,"n":3148,"o":20.3,"t":"2026-07-28T04:00:00Z","v":92923,"vw":20.411249},{"c":19.53,"h":20.75,"l":19.09,"n":4486,"o":20.33,"t":"2026-07-29T04:00:00Z","v":133176,"vw":19.72317},{"c":20.95,"h":21.68,"l":19.05,"n":5821,"o":19.84,"t":"2026-07-30T04:00:00Z","v":375080,"vw":20.874627},{"c":20.48,"h":21.76,"l":20.29,"n":4197,"o":21.62,"t":"2026-07-31T04:00:00Z","v":188184,"vw":20.774188},{"c":20.45,"h":20.87,"l":20.41,"n":5561,"o":20.48,"t":"2026-08-03T04:00:00Z","v":138293,"vw":20.537897},{"c":21.42,"h":21.9,"l":20.72,"n":4661,"o":20.72,"t":"2026-08-04T04:00:00Z","v":138216,"vw":21.512448},{"c":21.25,"h":21.5,"l":20.6,"n":4515,"o":21.37,"t":"2026-08-05T04:00:00Z","v":167978,"vw":21.114141},{"c":21.05,"h":21.69,"l":20.8,"n":2289,"o":21.09,"t":"2026-08-06T04:00:00Z","v":92071,"vw":21.256547},{"c":21.12,"h":21.705,"l":20.85,"n":2928,"o":21.26,"t":"2026-08-07T04:00:00Z","v":95892,"vw":21.135399},{"c":20.9,"h":21.36,"l":20.87,"n":1824,"o":21.04,"t":"2026-08-10T04:00:00Z","v":74116,"vw":21.065339},{"c":21,"h":21.9299,"l":20.74,"n":3338,"o":21.08,"t":"2026-08-11T04:00:00Z","v":107189,"vw":21.018886},{"c":21.83,"h":22.18,"l":21.34,"n":2693,"o":21.34,"t":"2026-08-12T04:00:00Z","v":99382,"vw":21.82411},{"c":21.82,"h":22.1,"l":21.675,"n":2661,"o":21.83,"t":"2026-08-13T04:00:00Z","v":89014,"vw":21.856222},{"c":22.15,"h":22.598,"l":21.85,"n":3897,"o":21.92,"t":"2026-08-14T04:00:00Z","v":98975,"vw":22.081235},{"c":22.04,"h":22.615,"l":21.91,"n":5015,"o":22.2,"t":"2026-08-17T04:00:00Z","v":138710,"vw":22.115809},{"c":21.4,"h":22.045,"l":20.83,"n":3916,"o":21.67,"t":"2026-08-18T04:00:00Z","v":127746,"vw":21.326352},{"c":20.69,"h":22.18,"l":20.41,"n":4513,"o":21.76,"t":"2026-08-19T04:00:00Z","v":171308,"vw":21.073629},{"c":20.71,"h":21.0289,"l":20.56,"n":3045,"o":20.58,"t":"2026-08-20T04:00:00Z","v":83469,"vw":20.743372},{"c":20.83,"h":21.115,"l":20.7,"n":2821,"o":20.75,"t":"2026-08-21T04:00:00Z","v":303751,"vw":20.845001},{"c":20.66,"h":20.95,"l":20.09,"n":3421,"o":20.65,"t":"2026-08-24T04:00:00Z","v":127135,"vw":20.689284},{"c":21.15,"h":21.53,"l":20.7,"n":3604,"o":20.94,"t":"2026-08-25T04:00:00Z","v":126914,"vw":21.075409},{"c":20.91,"h":21.89,"l":20.74,"n":5620,"o":21.15,"t":"2026-08-26T04:00:00Z","v":237270,"vw":21.238164},{"c":21.44,"h":24,"l":21.34,"n":8021,"o":23.01,"t":"2026-08-27T04:00:00Z","v":399697,"vw":22.235449},{"c":20,"h":22.25,"l":19.8,"n":7161,"o":21.5,"t":"2026-08-28T04:00:00Z","v":365731,"vw":20.356338},{"c":19.93,"h":20.075,"l":19.445,"n":4692,"o":19.83,"t":"2026-08-31T04:00:00Z","v":277145,"vw":19.776569},{"c":18.66,"h":20.325,"l":18.6,"n":5164,"o":19.73,"t":"2026-09-01T04:00:00Z","v":201869,"vw":18.998355},{"c":19.25,"h":19.5,"l":18.56,"n":5387,"o":18.56,"t":"2026-09-02T04:00:00Z","v":250151,"vw":19.115986},{"c":19.32,"h":19.481,"l":18.96,"n":4228,"o":19.32,"t":"2026-09-03T04:00:00Z","v":196389,"vw":19.182153},{"c":19.78,"h":19.9,"l":19.31,"n":3504,"o":19.33,"t":"2026-09-04T04:00:00Z","v":134755,"vw":19.692124},{"c":19.7,"h":20.34,"l":19.4,"n":3550,"o":19.69,"t":"2026-09-08T04:00:00Z","v":187559,"vw":19.674865},{"c":19.05,"h":20,"l":19,"n":3601,"o":19.67,"t":"2026-09-09T04:00:00Z","v":130895,"vw":19.212857},{"c":19.82,"h":20.47,"l":19.55,"n":6067,"o":19.6,"t":"2026-09-10T04:00:00Z","v":336927,"vw":20.043299},{"c":20.73,"h":20.85,"l":19.88,"n":5327,"o":19.88,"t":"2026-09-11T04:00:00Z","v":241614,"vw":20.53745},{"c":19.78,"h":20.5,"l":19.64,"n":3952,"o":20.37,"t":"2026-09-14T04:00:00Z","v":135702,"vw":19.941629},{"c":19.85,"h":20.02,"l":19.6,"n":3426,"o":19.76,"t":"2026-09-15T04:00:00Z","v":142804,"vw":19.851965},{"c":20.18,"h":20.32,"l":19.7009,"n":3580,"o":19.85,"t":"2026-09-16T04:00:00Z","v":141813,"vw":20.053253},{"c":20.58,"h":20.65,"l":20.0425,"n":3381,"o":20.53,"t":"2026-09-17T04:00:00Z","v":134616,"vw":20.53543},{"c":20.46,"h":20.58,"l":19.95,"n":3426,"o":20.58,"t":"2026-09-18T04:00:00Z","v":174104,"vw":20.392814},{"c":20.3,"h":20.585,"l":20.15,"n":3049,"o":20.5,"t":"2026-09-21T04:00:00Z","v":113297,"vw":20.31968},{"c":20.04,"h":20.54,"l":20,"n":2192,"o":20.3,"t":"2026-09-22T04:00:00Z","v":106800,"vw":20.110677},{"c":19.86,"h":20.19,"l":19.64,"n":2446,"o":20.02,"t":"2026-09-23T04:00:00Z","v":92541,"vw":19.887885},{"c":19.95,"h":20.045,"l":19.6,"n":3077,"o":19.77,"t":"2026-09-24T04:00:00Z","v":138728,"vw":19.874001},{"c":20.09,"h":20.33,"l":19.9,"n":2725,"o":19.98,"t":"2026-09-25T04:00:00Z","v":94059,"vw":20.101332},{"c":19.81,"h":20.02,"l":19.6,"n":2792,"o":20.02,"t":"2026-09-28T04:00:00Z","v":91853,"vw":19.770451},{"c":19.61,"h":20.05,"l":19.59,"n":2898,"o":19.88,"t":"2026-09-29T04:00:00Z","v":124325,"vw":19.650552},{"c":20.05,"h":20.41,"l":19.7,"n":4011,"o":19.7,"t":"2026-09-30T04:00:00Z","v":173241,"vw":20.120834},{"c":20.13,"h":20.34,"l":19.89,"n":2339,"o":20.05,"t":"2026-10-01T04:00:00Z","v":70826,"vw":20.133896},{"c":20.68,"h":20.885,"l":20.38,"n":3025,"o":20.39,"t":"2026-10-02T04:00:00Z","v":151442,"vw":20.651939},{"c":20.54,"h":20.75,"l":20.295,"n":3410,"o":20.66,"t":"2026-10-05T04:00:00Z","v":99073,"vw":20.51774},{"c":21.1,"h":21.2499,"l":20.575,"n":2276,"o":20.76,"t":"2026-10-06T04:00:00Z","v":56078,"vw":21.075374},{"c":20.84,"h":21.05,"l":20.65,"n":2114,"o":20.83,"t":"2026-10-07T04:00:00Z","v":57842,"vw":20.854525},{"c":20.42,"h":20.9337,"l":20.39,"n":2227,"o":20.66,"t":"2026-10-08T04:00:00Z","v":96101,"vw":20.473903},{"c":20.77,"h":20.89,"l":20.45,"n":1715,"o":20.66,"t":"2026-10-09T04:00:00Z","v":46509,"vw":20.748051},{"c":20.28,"h":21,"l":20.25,"n":2237,"o":20.77,"t":"2026-10-12T04:00:00Z","v":79724,"vw":20.533555},{"c":20.4,"h":20.755,"l":19.795,"n":2824,"o":20.26,"t":"2026-10-13T04:00:00Z","v":115417,"vw":20.225313},{"c":19.44,"h":20.36,"l":19.2,"n":2850,"o":20.07,"t":"2026-10-14T04:00:00Z","v":134005,"vw":19.461183},{"c":19.44,"h":19.8,"l":18.845,"n":2762,"o":19.36,"t":"2026-10-15T04:00:00Z","v":112046,"vw":19.356514},{"c":18.94,"h":19.755,"l":18.93,"n":2278,"o":19.43,"t":"2026-10-16T04:00:00Z","v":80330,"vw":19.153932},{"c":19.74,"h":19.91,"l":18.83,"n":3904,"o":19.14,"t":"2026-10-19T04:00:00Z","v":143660,"vw":19.541941},{"c":19.38,"h":20.01,"l":19.37,"n":2576,"o":19.59,"t":"2026-10-20T04:00:00Z","v":85892,"vw":19.54454},{"c":19.57,"h":20.74,"l":19.4,"n":2440,"o":19.65,"t":"2026-10-21T04:00:00Z","v":105654,"vw":19.614788},{"c":18.73,"h":19.25,"l":18.6065,"n":2411,"o":19.24,"t":"2026-10-22T04:00:00Z","v":139596,"vw":18.89334}],"volatilityBars":[{"c":20.46,"h":20.5,"l":20.46,"n":44,"o":20.5,"t":"2026-09-21T13:30:00Z","v":3520,"vw":20.492869},{"c":20.45,"h":20.585,"l":20.35,"n":76,"o":20.35,"t":"2026-09-21T13:45:00Z","v":5605,"vw":20.465125},{"c":20.405,"h":20.405,"l":20.37,"n":20,"o":20.39,"t":"2026-09-21T14:00:00Z","v":954,"vw":20.386667},{"c":20.29,"h":20.465,"l":20.29,"n":49,"o":20.375,"t":"2026-09-21T14:15:00Z","v":1829,"vw":20.357778},{"c":20.31,"h":20.4,"l":20.29,"n":85,"o":20.4,"t":"2026-09-21T14:30:00Z","v":4282,"vw":20.33144},{"c":20.3,"h":20.32,"l":20.25,"n":59,"o":20.32,"t":"2026-09-21T14:45:00Z","v":2216,"vw":20.288442},{"c":20.37,"h":20.37,"l":20.37,"n":11,"o":20.37,"t":"2026-09-21T15:15:00Z","v":243,"vw":20.37},{"c":20.26,"h":20.35,"l":20.26,"n":44,"o":20.35,"t":"2026-09-21T15:30:00Z","v":1858,"vw":20.291111},{"c":20.22,"h":20.29,"l":20.22,"n":55,"o":20.29,"t":"2026-09-21T15:45:00Z","v":2881,"vw":20.249214},{"c":20.27,"h":20.27,"l":20.235,"n":31,"o":20.235,"t":"2026-09-21T16:00:00Z","v":838,"vw":20.243},{"c":20.3,"h":20.375,"l":20.26,"n":124,"o":20.28,"t":"2026-09-21T16:15:00Z","v":4453,"vw":20.311246},{"c":20.25,"h":20.3,"l":20.25,"n":38,"o":20.3,"t":"2026-09-21T16:30:00Z","v":1414,"vw":20.284},{"c":20.305,"h":20.31,"l":20.2281,"n":21,"o":20.2281,"t":"2026-09-21T16:45:00Z","v":1642,"vw":20.270955},{"c":20.235,"h":20.27,"l":20.22,"n":157,"o":20.25,"t":"2026-09-21T17:00:00Z","v":10865,"vw":20.245531},{"c":20.165,"h":20.23,"l":20.165,"n":31,"o":20.23,"t":"2026-09-21T17:15:00Z","v":1337,"vw":20.20286},{"c":20.205,"h":20.205,"l":20.15,"n":83,"o":20.165,"t":"2026-09-21T17:30:00Z","v":2367,"vw":20.167768},{"c":20.18,"h":20.19,"l":20.15,"n":70,"o":20.19,"t":"2026-09-21T17:45:00Z","v":2724,"vw":20.178213},{"c":20.23,"h":20.23,"l":20.19,"n":21,"o":20.19,"t":"2026-09-21T18:00:00Z","v":466,"vw":20.203333},{"c":20.335,"h":20.345,"l":20.26,"n":77,"o":20.26,"t":"2026-09-21T18:15:00Z","v":2830,"vw":20.284046},{"c":20.43,"h":20.5,"l":20.335,"n":185,"o":20.335,"t":"2026-09-21T18:45:00Z","v":9617,"vw":20.416795},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-09-21T19:00:00Z","v":133,"vw":20.32},{"c":20.295,"h":20.33,"l":20.295,"n":36,"o":20.33,"t":"2026-09-21T19:15:00Z","v":949,"vw":20.3125},{"c":20.35,"h":20.395,"l":20.29,"n":150,"o":20.29,"t":"2026-09-21T19:30:00Z","v":4562,"vw":20.338675},{"c":20.29,"h":20.39,"l":20.28,"n":364,"o":20.375,"t":"2026-09-21T19:45:00Z","v":16936,"vw":20.32367},{"c":20.3,"h":20.3,"l":20.3,"n":7,"o":20.3,"t":"2026-09-21T20:00:00Z","v":20142,"vw":20.3},{"c":20.34,"h":20.34,"l":20.295,"n":17,"o":20.3,"t":"2026-09-22T13:30:00Z","v":2540,"vw":20.313559},{"c":20.25,"h":20.4127,"l":20.2,"n":45,"o":20.23,"t":"2026-09-22T13:45:00Z","v":2290,"vw":20.272497},{"c":20.22,"h":20.22,"l":20.22,"n":6,"o":20.22,"t":"2026-09-22T14:00:00Z","v":226,"vw":20.22},{"c":20.54,"h":20.54,"l":20.54,"n":3,"o":20.54,"t":"2026-09-22T14:15:00Z","v":346,"vw":20.54},{"c":20.03,"h":20.21,"l":20,"n":28,"o":20.21,"t":"2026-09-22T14:30:00Z","v":1498,"vw":20.1475},{"c":20.105,"h":20.105,"l":20.105,"n":6,"o":20.105,"t":"2026-09-22T14:45:00Z","v":112,"vw":20.105},{"c":20.16,"h":20.16,"l":20.045,"n":74,"o":20.055,"t":"2026-09-22T15:00:00Z","v":2253,"vw":20.103966},{"c":20.12,"h":20.185,"l":20.08,"n":21,"o":20.185,"t":"2026-09-22T15:15:00Z","v":1073,"vw":20.110793},{"c":20.095,"h":20.095,"l":20.095,"n":2,"o":20.095,"t":"2026-09-22T15:45:00Z","v":136,"vw":20.095},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-22T16:00:00Z","v":100,"vw":20.12},{"c":20.09,"h":20.11,"l":20.05,"n":74,"o":20.0812,"t":"2026-09-22T16:15:00Z","v":4721,"vw":20.084198},{"c":20.14,"h":20.14,"l":20.14,"n":5,"o":20.14,"t":"2026-09-22T16:30:00Z","v":145,"vw":20.14},{"c":20.13,"h":20.21,"l":20.13,"n":70,"o":20.21,"t":"2026-09-22T16:45:00Z","v":1740,"vw":20.171667},{"c":20.12,"h":20.14,"l":20.12,"n":7,"o":20.14,"t":"2026-09-22T17:00:00Z","v":246,"vw":20.13},{"c":20.115,"h":20.115,"l":20.11,"n":14,"o":20.11,"t":"2026-09-22T17:15:00Z","v":426,"vw":20.111429},{"c":20.11,"h":20.13,"l":20.11,"n":52,"o":20.115,"t":"2026-09-22T17:30:00Z","v":2649,"vw":20.115718},{"c":20.215,"h":20.215,"l":20.135,"n":113,"o":20.135,"t":"2026-09-22T17:45:00Z","v":4722,"vw":20.173906},{"c":20.18,"h":20.23,"l":20.18,"n":34,"o":20.225,"t":"2026-09-22T18:00:00Z","v":1662,"vw":20.204379},{"c":20.22,"h":20.26,"l":20.21,"n":81,"o":20.24,"t":"2026-09-22T18:15:00Z","v":3670,"vw":20.230016},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-09-22T18:45:00Z","v":112,"vw":20.15},{"c":20.13,"h":20.19,"l":20.13,"n":51,"o":20.19,"t":"2026-09-22T19:00:00Z","v":1370,"vw":20.159},{"c":20.15,"h":20.175,"l":20.15,"n":29,"o":20.175,"t":"2026-09-22T19:15:00Z","v":4889,"vw":20.150562},{"c":20.17,"h":20.17,"l":20.12,"n":132,"o":20.13,"t":"2026-09-22T19:30:00Z","v":4352,"vw":20.153923},{"c":20.03,"h":20.185,"l":20.02,"n":470,"o":20.17,"t":"2026-09-22T19:45:00Z","v":42381,"vw":20.091669},{"c":20.04,"h":20.04,"l":20.04,"n":9,"o":20.04,"t":"2026-09-22T20:00:00Z","v":15544,"vw":20.04},{"c":19.8123,"h":20.19,"l":19.8123,"n":16,"o":20.02,"t":"2026-09-23T13:30:00Z","v":782,"vw":20.020211},{"c":19.75,"h":19.77,"l":19.64,"n":34,"o":19.77,"t":"2026-09-23T13:45:00Z","v":2779,"vw":19.750181},{"c":19.85,"h":19.87,"l":19.81,"n":35,"o":19.83,"t":"2026-09-23T14:00:00Z","v":1605,"vw":19.843053},{"c":19.92,"h":19.92,"l":19.9199,"n":17,"o":19.9199,"t":"2026-09-23T14:15:00Z","v":881,"vw":19.91992},{"c":19.98,"h":19.98,"l":19.89,"n":39,"o":19.89,"t":"2026-09-23T14:45:00Z","v":1019,"vw":19.936148},{"c":20.01,"h":20.01,"l":19.91,"n":16,"o":19.98,"t":"2026-09-23T15:00:00Z","v":1519,"vw":19.928431},{"c":20.025,"h":20.03,"l":20.025,"n":39,"o":20.03,"t":"2026-09-23T15:15:00Z","v":1151,"vw":20.026667},{"c":20.01,"h":20.01,"l":19.99,"n":30,"o":20.01,"t":"2026-09-23T15:30:00Z","v":1039,"vw":20.004286},{"c":20.01,"h":20.01,"l":19.99,"n":47,"o":19.99,"t":"2026-09-23T16:00:00Z","v":827,"vw":20.0025},{"c":19.98,"h":20.015,"l":19.89,"n":193,"o":20.015,"t":"2026-09-23T16:15:00Z","v":18877,"vw":19.943107},{"c":20.04,"h":20.04,"l":20.03,"n":21,"o":20.03,"t":"2026-09-23T16:30:00Z","v":377,"vw":20.035},{"c":19.98,"h":19.99,"l":19.94,"n":36,"o":19.99,"t":"2026-09-23T16:45:00Z","v":1334,"vw":19.965714},{"c":19.91,"h":19.91,"l":19.895,"n":29,"o":19.9,"t":"2026-09-23T17:00:00Z","v":1192,"vw":19.903894},{"c":19.88,"h":19.88,"l":19.85,"n":23,"o":19.85,"t":"2026-09-23T17:45:00Z","v":710,"vw":19.8675},{"c":19.88,"h":19.88,"l":19.86,"n":28,"o":19.86,"t":"2026-09-23T18:00:00Z","v":835,"vw":19.872},{"c":19.92,"h":19.92,"l":19.85,"n":66,"o":19.85,"t":"2026-09-23T18:45:00Z","v":2232,"vw":19.871976},{"c":19.92,"h":19.92,"l":19.92,"n":8,"o":19.92,"t":"2026-09-23T19:00:00Z","v":226,"vw":19.92},{"c":19.845,"h":19.92,"l":19.845,"n":25,"o":19.915,"t":"2026-09-23T19:15:00Z","v":1748,"vw":19.891386},{"c":19.83,"h":19.85,"l":19.83,"n":61,"o":19.84,"t":"2026-09-23T19:30:00Z","v":1605,"vw":19.843939},{"c":19.8,"h":19.91,"l":19.8,"n":441,"o":19.88,"t":"2026-09-23T19:45:00Z","v":11532,"vw":19.85264},{"c":19.86,"h":19.86,"l":19.86,"n":8,"o":19.86,"t":"2026-09-23T20:00:00Z","v":28548,"vw":19.86},{"c":19.77,"h":19.77,"l":19.77,"n":11,"o":19.77,"t":"2026-09-24T13:30:00Z","v":511,"vw":19.77},{"c":19.8,"h":19.8,"l":19.72,"n":11,"o":19.72,"t":"2026-09-24T13:45:00Z","v":414,"vw":19.745397},{"c":19.705,"h":19.705,"l":19.705,"n":16,"o":19.705,"t":"2026-09-24T14:00:00Z","v":428,"vw":19.705},{"c":19.71,"h":19.8,"l":19.7,"n":77,"o":19.75,"t":"2026-09-24T14:15:00Z","v":2962,"vw":19.751961},{"c":19.695,"h":19.695,"l":19.695,"n":19,"o":19.695,"t":"2026-09-24T14:30:00Z","v":621,"vw":19.695},{"c":19.68,"h":19.71,"l":19.67,"n":119,"o":19.71,"t":"2026-09-24T14:45:00Z","v":3570,"vw":19.694015},{"c":19.695,"h":19.695,"l":19.695,"n":6,"o":19.695,"t":"2026-09-24T15:00:00Z","v":302,"vw":19.695},{"c":19.69,"h":19.69,"l":19.6,"n":236,"o":19.64,"t":"2026-09-24T15:15:00Z","v":10977,"vw":19.646745},{"c":19.75,"h":19.76,"l":19.68,"n":51,"o":19.68,"t":"2026-09-24T15:30:00Z","v":1224,"vw":19.727658},{"c":19.76,"h":19.78,"l":19.755,"n":52,"o":19.76,"t":"2026-09-24T15:45:00Z","v":11240,"vw":19.756422},{"c":19.755,"h":19.76,"l":19.72,"n":33,"o":19.72,"t":"2026-09-24T16:00:00Z","v":1223,"vw":19.731875},{"c":19.92,"h":19.96,"l":19.79,"n":80,"o":19.79,"t":"2026-09-24T16:15:00Z","v":3355,"vw":19.856817},{"c":19.94,"h":19.94,"l":19.94,"n":26,"o":19.94,"t":"2026-09-24T16:30:00Z","v":679,"vw":19.94},{"c":19.88,"h":19.935,"l":19.88,"n":20,"o":19.935,"t":"2026-09-24T16:45:00Z","v":709,"vw":19.898657},{"c":19.88,"h":19.91,"l":19.88,"n":11,"o":19.91,"t":"2026-09-24T17:00:00Z","v":533,"vw":19.889288},{"c":19.86,"h":19.88,"l":19.86,"n":29,"o":19.88,"t":"2026-09-24T17:15:00Z","v":999,"vw":19.867634},{"c":19.82,"h":19.84,"l":19.82,"n":15,"o":19.84,"t":"2026-09-24T17:30:00Z","v":391,"vw":19.83},{"c":19.83,"h":19.83,"l":19.8,"n":68,"o":19.8,"t":"2026-09-24T17:45:00Z","v":3643,"vw":19.826443},{"c":19.82,"h":19.82,"l":19.79,"n":18,"o":19.81,"t":"2026-09-24T18:00:00Z","v":607,"vw":19.81},{"c":19.91,"h":19.93,"l":19.88,"n":83,"o":19.88,"t":"2026-09-24T18:15:00Z","v":2675,"vw":19.909043},{"c":19.895,"h":19.93,"l":19.88,"n":45,"o":19.89,"t":"2026-09-24T18:30:00Z","v":2248,"vw":19.904},{"c":19.93,"h":19.93,"l":19.86,"n":37,"o":19.87,"t":"2026-09-24T18:45:00Z","v":1338,"vw":19.889444},{"c":19.91,"h":19.92,"l":19.895,"n":18,"o":19.92,"t":"2026-09-24T19:00:00Z","v":656,"vw":19.908461},{"c":19.91,"h":19.94,"l":19.87,"n":153,"o":19.88,"t":"2026-09-24T19:15:00Z","v":5397,"vw":19.905378},{"c":20.04,"h":20.04,"l":19.89,"n":329,"o":19.93,"t":"2026-09-24T19:30:00Z","v":16112,"vw":19.947652},{"c":19.975,"h":20.045,"l":19.87,"n":644,"o":20.02,"t":"2026-09-24T19:45:00Z","v":23371,"vw":19.951295},{"c":19.95,"h":19.95,"l":19.95,"n":9,"o":19.95,"t":"2026-09-24T20:00:00Z","v":23639,"vw":19.95},{"c":20.11,"h":20.11,"l":19.95,"n":50,"o":19.98,"t":"2026-09-25T13:30:00Z","v":4691,"vw":20.039462},{"c":20.07,"h":20.15,"l":20.05,"n":32,"o":20.12,"t":"2026-09-25T13:45:00Z","v":1227,"vw":20.093529},{"c":19.96,"h":19.97,"l":19.96,"n":11,"o":19.97,"t":"2026-09-25T14:00:00Z","v":1867,"vw":19.960625},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-09-25T14:15:00Z","v":300,"vw":19.9},{"c":19.975,"h":19.975,"l":19.975,"n":7,"o":19.975,"t":"2026-09-25T14:30:00Z","v":298,"vw":19.975},{"c":19.935,"h":19.98,"l":19.935,"n":10,"o":19.98,"t":"2026-09-25T14:45:00Z","v":466,"vw":19.965},{"c":19.99,"h":20,"l":19.98,"n":31,"o":19.98,"t":"2026-09-25T15:00:00Z","v":965,"vw":19.990099},{"c":20.095,"h":20.095,"l":20.095,"n":5,"o":20.095,"t":"2026-09-25T15:15:00Z","v":509,"vw":20.095},{"c":20.1,"h":20.17,"l":20.085,"n":18,"o":20.17,"t":"2026-09-25T15:30:00Z","v":1237,"vw":20.112778},{"c":20.21,"h":20.21,"l":20.11,"n":49,"o":20.11,"t":"2026-09-25T15:45:00Z","v":1444,"vw":20.158077},{"c":20.33,"h":20.33,"l":20.23,"n":80,"o":20.24,"t":"2026-09-25T16:00:00Z","v":1236,"vw":20.27125},{"c":20.18,"h":20.28,"l":20.18,"n":64,"o":20.28,"t":"2026-09-25T16:15:00Z","v":5054,"vw":20.210897},{"c":20.21,"h":20.21,"l":20.21,"n":6,"o":20.21,"t":"2026-09-25T16:30:00Z","v":160,"vw":20.21},{"c":20.145,"h":20.16,"l":20.12,"n":83,"o":20.12,"t":"2026-09-25T17:00:00Z","v":3935,"vw":20.133261},{"c":20.1,"h":20.12,"l":20.1,"n":50,"o":20.12,"t":"2026-09-25T17:15:00Z","v":2039,"vw":20.11},{"c":19.98,"h":20.04,"l":19.98,"n":38,"o":20.04,"t":"2026-09-25T17:30:00Z","v":1737,"vw":20.011028},{"c":20.03,"h":20.03,"l":20.03,"n":13,"o":20.03,"t":"2026-09-25T17:45:00Z","v":525,"vw":20.03},{"c":20.02,"h":20.08,"l":20.02,"n":95,"o":20.08,"t":"2026-09-25T18:00:00Z","v":2275,"vw":20.029081},{"c":20.01,"h":20.06,"l":20.01,"n":56,"o":20.025,"t":"2026-09-25T18:15:00Z","v":1381,"vw":20.034167},{"c":19.995,"h":20.0055,"l":19.995,"n":22,"o":20,"t":"2026-09-25T18:30:00Z","v":954,"vw":20.003214},{"c":20.105,"h":20.105,"l":20.03,"n":83,"o":20.03,"t":"2026-09-25T18:45:00Z","v":2179,"vw":20.0555},{"c":20.11,"h":20.12,"l":20.05,"n":105,"o":20.07,"t":"2026-09-25T19:00:00Z","v":3623,"vw":20.082959},{"c":20.11,"h":20.21,"l":20.1,"n":83,"o":20.15,"t":"2026-09-25T19:15:00Z","v":3336,"vw":20.149115},{"c":20.16,"h":20.16,"l":20.11,"n":104,"o":20.11,"t":"2026-09-25T19:30:00Z","v":3931,"vw":20.138231},{"c":20.12,"h":20.23,"l":20.08,"n":552,"o":20.21,"t":"2026-09-25T19:45:00Z","v":21015,"vw":20.12438},{"c":20.09,"h":20.09,"l":20.09,"n":14,"o":20.09,"t":"2026-09-25T20:00:00Z","v":16618,"vw":20.09},{"c":19.74,"h":20.02,"l":19.74,"n":14,"o":20.02,"t":"2026-09-28T13:30:00Z","v":363,"vw":19.919281},{"c":19.79,"h":19.79,"l":19.79,"n":109,"o":19.79,"t":"2026-09-28T13:45:00Z","v":289,"vw":19.79},{"c":19.695,"h":19.745,"l":19.62,"n":26,"o":19.67,"t":"2026-09-28T14:00:00Z","v":717,"vw":19.6825},{"c":19.8,"h":19.8,"l":19.64,"n":45,"o":19.64,"t":"2026-09-28T14:15:00Z","v":2170,"vw":19.736671},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-09-28T14:45:00Z","v":102,"vw":19.61},{"c":19.6,"h":19.61,"l":19.6,"n":32,"o":19.61,"t":"2026-09-28T15:00:00Z","v":1270,"vw":19.606667},{"c":19.6,"h":19.61,"l":19.6,"n":12,"o":19.61,"t":"2026-09-28T15:15:00Z","v":313,"vw":19.605},{"c":19.6,"h":19.81,"l":19.6,"n":14,"o":19.81,"t":"2026-09-28T15:30:00Z","v":391,"vw":19.67},{"c":19.7,"h":19.7,"l":19.6,"n":97,"o":19.61,"t":"2026-09-28T15:45:00Z","v":3093,"vw":19.627059},{"c":19.6101,"h":19.69,"l":19.6101,"n":7,"o":19.69,"t":"2026-09-28T16:00:00Z","v":209,"vw":19.65005},{"c":19.785,"h":19.8,"l":19.72,"n":74,"o":19.72,"t":"2026-09-28T16:15:00Z","v":2286,"vw":19.761247},{"c":19.72,"h":19.77,"l":19.72,"n":15,"o":19.74,"t":"2026-09-28T16:30:00Z","v":333,"vw":19.743333},{"c":19.86,"h":19.86,"l":19.685,"n":93,"o":19.685,"t":"2026-09-28T17:00:00Z","v":3927,"vw":19.773367},{"c":19.73,"h":19.85,"l":19.73,"n":34,"o":19.85,"t":"2026-09-28T17:15:00Z","v":2051,"vw":19.817368},{"c":19.725,"h":19.75,"l":19.685,"n":41,"o":19.685,"t":"2026-09-28T17:30:00Z","v":1295,"vw":19.718125},{"c":19.77,"h":19.8,"l":19.7,"n":60,"o":19.76,"t":"2026-09-28T17:45:00Z","v":2356,"vw":19.776945},{"c":19.71,"h":19.71,"l":19.71,"n":6,"o":19.71,"t":"2026-09-28T18:00:00Z","v":137,"vw":19.71},{"c":19.69,"h":19.7,"l":19.68,"n":29,"o":19.68,"t":"2026-09-28T18:15:00Z","v":816,"vw":19.6875},{"c":19.74,"h":19.74,"l":19.71,"n":44,"o":19.71,"t":"2026-09-28T18:30:00Z","v":1720,"vw":19.715531},{"c":19.68,"h":19.68,"l":19.68,"n":7,"o":19.68,"t":"2026-09-28T18:45:00Z","v":214,"vw":19.68},{"c":19.695,"h":19.695,"l":19.695,"n":240,"o":19.695,"t":"2026-09-28T19:00:00Z","v":2432,"vw":19.695},{"c":19.73,"h":19.73,"l":19.695,"n":83,"o":19.695,"t":"2026-09-28T19:15:00Z","v":1908,"vw":19.714444},{"c":19.695,"h":19.701,"l":19.66,"n":81,"o":19.701,"t":"2026-09-28T19:30:00Z","v":3089,"vw":19.672102},{"c":19.81,"h":19.83,"l":19.69,"n":399,"o":19.695,"t":"2026-09-28T19:45:00Z","v":17710,"vw":19.764934},{"c":19.81,"h":19.81,"l":19.81,"n":7,"o":19.81,"t":"2026-09-28T20:00:00Z","v":25389,"vw":19.81},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-28T22:15:00Z","v":200,"vw":20.25},{"c":19.905,"h":19.905,"l":19.88,"n":14,"o":19.88,"t":"2026-09-29T13:30:00Z","v":1323,"vw":19.896319},{"c":19.84,"h":19.95,"l":19.84,"n":23,"o":19.89,"t":"2026-09-29T13:45:00Z","v":2014,"vw":19.895696},{"c":20.05,"h":20.05,"l":19.835,"n":7,"o":19.835,"t":"2026-09-29T14:00:00Z","v":657,"vw":20.0156},{"c":19.775,"h":19.8472,"l":19.775,"n":12,"o":19.8472,"t":"2026-09-29T14:15:00Z","v":468,"vw":19.801934},{"c":19.78,"h":19.9,"l":19.78,"n":26,"o":19.9,"t":"2026-09-29T14:30:00Z","v":2177,"vw":19.894286},{"c":19.62,"h":19.65,"l":19.62,"n":33,"o":19.64,"t":"2026-09-29T15:00:00Z","v":1299,"vw":19.6375},{"c":19.62,"h":19.72,"l":19.59,"n":217,"o":19.65,"t":"2026-09-29T15:30:00Z","v":13797,"vw":19.644016},{"c":19.665,"h":19.67,"l":19.65,"n":44,"o":19.67,"t":"2026-09-29T15:45:00Z","v":1862,"vw":19.663523},{"c":19.61,"h":19.625,"l":19.59,"n":172,"o":19.6,"t":"2026-09-29T16:00:00Z","v":16851,"vw":19.607017},{"c":19.67,"h":19.67,"l":19.6,"n":90,"o":19.6,"t":"2026-09-29T16:15:00Z","v":3473,"vw":19.631232},{"c":19.6,"h":19.6,"l":19.6,"n":19,"o":19.6,"t":"2026-09-29T16:30:00Z","v":1038,"vw":19.6},{"c":19.61,"h":19.61,"l":19.6,"n":63,"o":19.6,"t":"2026-09-29T16:45:00Z","v":4242,"vw":19.601928},{"c":19.605,"h":19.61,"l":19.6,"n":28,"o":19.6,"t":"2026-09-29T17:00:00Z","v":752,"vw":19.605},{"c":19.64,"h":19.64,"l":19.6,"n":27,"o":19.605,"t":"2026-09-29T17:15:00Z","v":999,"vw":19.617857},{"c":19.66,"h":19.66,"l":19.65,"n":21,"o":19.65,"t":"2026-09-29T17:30:00Z","v":913,"vw":19.651429},{"c":19.66,"h":19.665,"l":19.64,"n":13,"o":19.665,"t":"2026-09-29T17:45:00Z","v":441,"vw":19.65125},{"c":19.68,"h":19.73,"l":19.68,"n":63,"o":19.69,"t":"2026-09-29T18:00:00Z","v":2022,"vw":19.691667},{"c":19.7,"h":19.7,"l":19.66,"n":88,"o":19.67,"t":"2026-09-29T18:15:00Z","v":1589,"vw":19.678889},{"c":19.68,"h":19.74,"l":19.65,"n":58,"o":19.65,"t":"2026-09-29T18:30:00Z","v":2411,"vw":19.70397},{"c":19.71,"h":19.72,"l":19.68,"n":36,"o":19.69,"t":"2026-09-29T18:45:00Z","v":1633,"vw":19.700833},{"c":19.69,"h":19.69,"l":19.69,"n":15,"o":19.69,"t":"2026-09-29T19:00:00Z","v":433,"vw":19.69},{"c":19.72,"h":19.76,"l":19.71,"n":98,"o":19.75,"t":"2026-09-29T19:15:00Z","v":6595,"vw":19.739784},{"c":19.72,"h":19.74,"l":19.72,"n":44,"o":19.74,"t":"2026-09-29T19:30:00Z","v":1432,"vw":19.730991},{"c":19.65,"h":19.7,"l":19.59,"n":431,"o":19.7,"t":"2026-09-29T19:45:00Z","v":14130,"vw":19.634234},{"c":19.61,"h":19.61,"l":19.61,"n":14,"o":19.61,"t":"2026-09-29T20:00:00Z","v":31807,"vw":19.61},{"c":20.07,"h":20.27,"l":19.7,"n":153,"o":19.7,"t":"2026-09-30T13:30:00Z","v":5184,"vw":19.830569},{"c":19.9,"h":20.08,"l":19.9,"n":31,"o":20.075,"t":"2026-09-30T13:45:00Z","v":1538,"vw":20.006861},{"c":20.03,"h":20.03,"l":19.9,"n":27,"o":19.98,"t":"2026-09-30T14:00:00Z","v":1224,"vw":19.981792},{"c":19.99,"h":20.01,"l":19.8825,"n":94,"o":20,"t":"2026-09-30T14:15:00Z","v":4263,"vw":19.985972},{"c":20.09,"h":20.1,"l":20.04,"n":18,"o":20.04,"t":"2026-09-30T14:30:00Z","v":1173,"vw":20.082705},{"c":20.14,"h":20.15,"l":20.045,"n":110,"o":20.09,"t":"2026-09-30T14:45:00Z","v":4552,"vw":20.114598},{"c":20.075,"h":20.08,"l":20.075,"n":27,"o":20.08,"t":"2026-09-30T15:00:00Z","v":848,"vw":20.077458},{"c":20.06,"h":20.13,"l":20.06,"n":38,"o":20.13,"t":"2026-09-30T15:15:00Z","v":1543,"vw":20.11303},{"c":20.03,"h":20.1,"l":20.03,"n":73,"o":20.07,"t":"2026-09-30T15:30:00Z","v":1744,"vw":20.068221},{"c":20.165,"h":20.19,"l":20.03,"n":120,"o":20.12,"t":"2026-09-30T15:45:00Z","v":21398,"vw":20.118321},{"c":20.22,"h":20.25,"l":20.21,"n":83,"o":20.23,"t":"2026-09-30T16:00:00Z","v":4682,"vw":20.221901},{"c":20.335,"h":20.4,"l":20.27,"n":45,"o":20.27,"t":"2026-09-30T16:15:00Z","v":1732,"vw":20.353125},{"c":20.22,"h":20.26,"l":20.22,"n":31,"o":20.26,"t":"2026-09-30T16:30:00Z","v":942,"vw":20.228},{"c":20.23,"h":20.23,"l":20.2,"n":31,"o":20.22,"t":"2026-09-30T16:45:00Z","v":995,"vw":20.2125},{"c":20.305,"h":20.315,"l":20.18,"n":45,"o":20.315,"t":"2026-09-30T17:00:00Z","v":2216,"vw":20.282332},{"c":20.17,"h":20.25,"l":20.17,"n":54,"o":20.19,"t":"2026-09-30T17:15:00Z","v":2126,"vw":20.201281},{"c":20.27,"h":20.27,"l":20.18,"n":7,"o":20.225,"t":"2026-09-30T17:30:00Z","v":455,"vw":20.225},{"c":20.28,"h":20.28,"l":20.2225,"n":51,"o":20.225,"t":"2026-09-30T17:45:00Z","v":1880,"vw":20.241872},{"c":20.295,"h":20.295,"l":20.24,"n":79,"o":20.24,"t":"2026-09-30T18:00:00Z","v":2652,"vw":20.277692},{"c":20.31,"h":20.39,"l":20.27,"n":99,"o":20.33,"t":"2026-09-30T18:15:00Z","v":4231,"vw":20.341578},{"c":20.32,"h":20.37,"l":20.31,"n":28,"o":20.37,"t":"2026-09-30T18:30:00Z","v":1024,"vw":20.333333},{"c":20.35,"h":20.41,"l":20.32,"n":76,"o":20.41,"t":"2026-09-30T18:45:00Z","v":2529,"vw":20.355313},{"c":20.35,"h":20.37,"l":20.32,"n":138,"o":20.37,"t":"2026-09-30T19:00:00Z","v":4792,"vw":20.343202},{"c":20.335,"h":20.4,"l":20.335,"n":86,"o":20.36,"t":"2026-09-30T19:15:00Z","v":3687,"vw":20.359118},{"c":20.19,"h":20.335,"l":20.19,"n":316,"o":20.335,"t":"2026-09-30T19:30:00Z","v":11314,"vw":20.283653},{"c":20.05,"h":20.22,"l":19.96,"n":748,"o":20.22,"t":"2026-09-30T19:45:00Z","v":34151,"vw":20.091323},{"c":20.05,"h":20.05,"l":20.05,"n":10,"o":20.05,"t":"2026-09-30T20:00:00Z","v":31161,"vw":20.05},{"c":19.9,"h":20.05,"l":19.89,"n":36,"o":20.05,"t":"2026-10-01T13:30:00Z","v":2014,"vw":19.975974},{"c":20.035,"h":20.07,"l":20.035,"n":15,"o":20.07,"t":"2026-10-01T13:45:00Z","v":1106,"vw":20.0665},{"c":20.125,"h":20.125,"l":19.95,"n":36,"o":19.95,"t":"2026-10-01T14:00:00Z","v":1689,"vw":19.993162},{"c":20.02,"h":20.23,"l":20.02,"n":20,"o":20.23,"t":"2026-10-01T14:45:00Z","v":527,"vw":20.1775},{"c":20.14,"h":20.14,"l":20.04,"n":51,"o":20.1375,"t":"2026-10-01T15:00:00Z","v":3501,"vw":20.134674},{"c":20.02,"h":20.12,"l":20.02,"n":23,"o":20.12,"t":"2026-10-01T15:15:00Z","v":1396,"vw":20.049069},{"c":20.04,"h":20.08,"l":20.02,"n":32,"o":20.07,"t":"2026-10-01T15:30:00Z","v":1045,"vw":20.045305},{"c":20.08,"h":20.125,"l":20.04,"n":20,"o":20.05,"t":"2026-10-01T15:45:00Z","v":859,"vw":20.060714},{"c":20.08,"h":20.18,"l":20.08,"n":34,"o":20.11,"t":"2026-10-01T16:00:00Z","v":1536,"vw":20.137},{"c":20.11,"h":20.15,"l":20.11,"n":12,"o":20.15,"t":"2026-10-01T16:15:00Z","v":396,"vw":20.13},{"c":20.245,"h":20.245,"l":20.2,"n":20,"o":20.2,"t":"2026-10-01T16:30:00Z","v":1005,"vw":20.210206},{"c":20.18,"h":20.21,"l":20.17,"n":13,"o":20.17,"t":"2026-10-01T16:45:00Z","v":536,"vw":20.1875},{"c":20.14,"h":20.2,"l":20.14,"n":20,"o":20.2,"t":"2026-10-01T17:00:00Z","v":413,"vw":20.17},{"c":20.28,"h":20.28,"l":20.19,"n":49,"o":20.19,"t":"2026-10-01T17:15:00Z","v":1449,"vw":20.257309},{"c":20.19,"h":20.34,"l":20.19,"n":42,"o":20.34,"t":"2026-10-01T17:30:00Z","v":1094,"vw":20.2825},{"c":20.2002,"h":20.27,"l":20.19,"n":28,"o":20.19,"t":"2026-10-01T17:45:00Z","v":899,"vw":20.20994},{"c":20.11,"h":20.22,"l":20.11,"n":29,"o":20.18,"t":"2026-10-01T18:00:00Z","v":758,"vw":20.146733},{"c":20.235,"h":20.235,"l":20.235,"n":13,"o":20.235,"t":"2026-10-01T18:15:00Z","v":167,"vw":20.235},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-01T18:30:00Z","v":118,"vw":20.25},{"c":20.25,"h":20.25,"l":20.2,"n":54,"o":20.2,"t":"2026-10-01T18:45:00Z","v":1567,"vw":20.222222},{"c":20.22,"h":20.23,"l":20.22,"n":16,"o":20.23,"t":"2026-10-01T19:00:00Z","v":239,"vw":20.22495},{"c":20.15,"h":20.22,"l":20.1,"n":123,"o":20.22,"t":"2026-10-01T19:15:00Z","v":2924,"vw":20.16957},{"c":20.17,"h":20.175,"l":20.13,"n":40,"o":20.175,"t":"2026-10-01T19:30:00Z","v":1240,"vw":20.153757},{"c":20.155,"h":20.215,"l":20.11,"n":492,"o":20.13,"t":"2026-10-01T19:45:00Z","v":14004,"vw":20.157069},{"c":20.13,"h":20.13,"l":20.13,"n":11,"o":20.13,"t":"2026-10-01T20:00:00Z","v":18842,"vw":20.13},{"c":20.49,"h":20.52,"l":20.39,"n":68,"o":20.39,"t":"2026-10-02T13:30:00Z","v":33174,"vw":20.407362},{"c":20.38,"h":20.52,"l":20.38,"n":32,"o":20.52,"t":"2026-10-02T13:45:00Z","v":1029,"vw":20.458197},{"c":20.525,"h":20.53,"l":20.5,"n":24,"o":20.53,"t":"2026-10-02T14:15:00Z","v":778,"vw":20.518333},{"c":20.6,"h":20.6,"l":20.43,"n":57,"o":20.43,"t":"2026-10-02T14:30:00Z","v":2318,"vw":20.516569},{"c":20.655,"h":20.655,"l":20.63,"n":12,"o":20.63,"t":"2026-10-02T14:45:00Z","v":676,"vw":20.647},{"c":20.67,"h":20.67,"l":20.57,"n":28,"o":20.58,"t":"2026-10-02T15:00:00Z","v":751,"vw":20.620833},{"c":20.75,"h":20.75,"l":20.59,"n":147,"o":20.6,"t":"2026-10-02T15:15:00Z","v":4888,"vw":20.694232},{"c":20.865,"h":20.865,"l":20.74,"n":138,"o":20.79,"t":"2026-10-02T15:30:00Z","v":15953,"vw":20.813306},{"c":20.85,"h":20.885,"l":20.8,"n":94,"o":20.8,"t":"2026-10-02T15:45:00Z","v":3605,"vw":20.841341},{"c":20.705,"h":20.78,"l":20.705,"n":33,"o":20.78,"t":"2026-10-02T16:00:00Z","v":1531,"vw":20.7505},{"c":20.752,"h":20.805,"l":20.71,"n":27,"o":20.71,"t":"2026-10-02T16:15:00Z","v":1250,"vw":20.768811},{"c":20.775,"h":20.825,"l":20.73,"n":65,"o":20.74,"t":"2026-10-02T16:30:00Z","v":2578,"vw":20.767094},{"c":20.77,"h":20.84,"l":20.74,"n":104,"o":20.795,"t":"2026-10-02T16:45:00Z","v":13177,"vw":20.793199},{"c":20.72,"h":20.88,"l":20.72,"n":42,"o":20.88,"t":"2026-10-02T17:00:00Z","v":1117,"vw":20.82},{"c":20.78,"h":20.88,"l":20.76,"n":46,"o":20.805,"t":"2026-10-02T17:15:00Z","v":2206,"vw":20.803596},{"c":20.76,"h":20.81,"l":20.76,"n":62,"o":20.8,"t":"2026-10-02T17:30:00Z","v":2225,"vw":20.782793},{"c":20.82,"h":20.87,"l":20.8067,"n":27,"o":20.8067,"t":"2026-10-02T17:45:00Z","v":852,"vw":20.840008},{"c":20.84,"h":20.84,"l":20.82,"n":24,"o":20.82,"t":"2026-10-02T18:00:00Z","v":695,"vw":20.832},{"c":20.78,"h":20.8,"l":20.68,"n":59,"o":20.8,"t":"2026-10-02T18:15:00Z","v":6233,"vw":20.754944},{"c":20.8,"h":20.8,"l":20.77,"n":69,"o":20.77,"t":"2026-10-02T18:30:00Z","v":2677,"vw":20.790461},{"c":20.86,"h":20.88,"l":20.7601,"n":42,"o":20.81,"t":"2026-10-02T18:45:00Z","v":2245,"vw":20.825274},{"c":20.82,"h":20.88,"l":20.82,"n":27,"o":20.86,"t":"2026-10-02T19:00:00Z","v":755,"vw":20.85},{"c":20.77,"h":20.87,"l":20.74,"n":139,"o":20.82,"t":"2026-10-02T19:15:00Z","v":5614,"vw":20.785776},{"c":20.8,"h":20.8,"l":20.72,"n":32,"o":20.72,"t":"2026-10-02T19:30:00Z","v":1099,"vw":20.777143},{"c":20.7,"h":20.75,"l":20.625,"n":481,"o":20.74,"t":"2026-10-02T19:45:00Z","v":12289,"vw":20.703497},{"c":20.68,"h":20.68,"l":20.68,"n":10,"o":20.68,"t":"2026-10-02T20:00:00Z","v":20995,"vw":20.68},{"c":20.52,"h":20.66,"l":20.34,"n":35,"o":20.66,"t":"2026-10-05T13:30:00Z","v":1569,"vw":20.576203},{"c":20.555,"h":20.64,"l":20.295,"n":29,"o":20.52,"t":"2026-10-05T13:45:00Z","v":1562,"vw":20.517811},{"c":20.68,"h":20.68,"l":20.68,"n":4,"o":20.68,"t":"2026-10-05T14:00:00Z","v":105,"vw":20.68},{"c":20.545,"h":20.71,"l":20.545,"n":31,"o":20.71,"t":"2026-10-05T14:15:00Z","v":591,"vw":20.6275},{"c":20.535,"h":20.6699,"l":20.535,"n":72,"o":20.545,"t":"2026-10-05T14:30:00Z","v":1592,"vw":20.579817},{"c":20.545,"h":20.545,"l":20.41,"n":54,"o":20.41,"t":"2026-10-05T14:45:00Z","v":1148,"vw":20.45823},{"c":20.52,"h":20.52,"l":20.5,"n":26,"o":20.52,"t":"2026-10-05T15:00:00Z","v":348,"vw":20.513333},{"c":20.5544,"h":20.58,"l":20.41,"n":95,"o":20.43,"t":"2026-10-05T15:30:00Z","v":3360,"vw":20.504298},{"c":20.51,"h":20.59,"l":20.505,"n":68,"o":20.505,"t":"2026-10-05T15:45:00Z","v":2923,"vw":20.50895},{"c":20.51,"h":20.51,"l":20.51,"n":9,"o":20.51,"t":"2026-10-05T16:00:00Z","v":113,"vw":20.51},{"c":20.51,"h":20.51,"l":20.51,"n":11,"o":20.51,"t":"2026-10-05T16:15:00Z","v":507,"vw":20.51},{"c":20.51,"h":20.51,"l":20.51,"n":76,"o":20.51,"t":"2026-10-05T16:30:00Z","v":3819,"vw":20.51},{"c":20.51,"h":20.51,"l":20.51,"n":58,"o":20.51,"t":"2026-10-05T16:45:00Z","v":2244,"vw":20.51},{"c":20.455,"h":20.51,"l":20.45,"n":236,"o":20.51,"t":"2026-10-05T17:00:00Z","v":9967,"vw":20.471153},{"c":20.43,"h":20.5,"l":20.42,"n":164,"o":20.455,"t":"2026-10-05T17:15:00Z","v":9012,"vw":20.449167},{"c":20.5,"h":20.59,"l":20.43,"n":24,"o":20.43,"t":"2026-10-05T17:30:00Z","v":906,"vw":20.502857},{"c":20.59,"h":20.59,"l":20.41,"n":28,"o":20.5,"t":"2026-10-05T17:45:00Z","v":1078,"vw":20.522857},{"c":20.59,"h":20.59,"l":20.5,"n":8,"o":20.5,"t":"2026-10-05T18:00:00Z","v":214,"vw":20.545},{"c":20.59,"h":20.59,"l":20.59,"n":11,"o":20.59,"t":"2026-10-05T18:15:00Z","v":273,"vw":20.59},{"c":20.62,"h":20.75,"l":20.515,"n":89,"o":20.515,"t":"2026-10-05T18:30:00Z","v":3224,"vw":20.621413},{"c":20.615,"h":20.65,"l":20.56,"n":42,"o":20.65,"t":"2026-10-05T18:45:00Z","v":1004,"vw":20.613571},{"c":20.545,"h":20.615,"l":20.51,"n":90,"o":20.615,"t":"2026-10-05T19:00:00Z","v":2800,"vw":20.556436},{"c":20.53,"h":20.53,"l":20.52,"n":31,"o":20.52,"t":"2026-10-05T19:15:00Z","v":824,"vw":20.527707},{"c":20.48,"h":20.55,"l":20.48,"n":154,"o":20.545,"t":"2026-10-05T19:30:00Z","v":6481,"vw":20.506362},{"c":20.54,"h":20.55,"l":20.44,"n":470,"o":20.45,"t":"2026-10-05T19:45:00Z","v":9676,"vw":20.49927},{"c":20.54,"h":20.54,"l":20.54,"n":9,"o":20.54,"t":"2026-10-05T20:00:00Z","v":24343,"vw":20.54},{"c":21,"h":21,"l":20.575,"n":19,"o":20.76,"t":"2026-10-06T13:30:00Z","v":1269,"vw":20.75738},{"c":20.71,"h":20.71,"l":20.71,"n":8,"o":20.71,"t":"2026-10-06T13:45:00Z","v":364,"vw":20.71},{"c":20.91,"h":20.995,"l":20.82,"n":6,"o":20.995,"t":"2026-10-06T14:00:00Z","v":1570,"vw":20.912442},{"c":20.895,"h":20.895,"l":20.82,"n":23,"o":20.82,"t":"2026-10-06T14:15:00Z","v":757,"vw":20.841676},{"c":20.91,"h":20.92,"l":20.8,"n":45,"o":20.83,"t":"2026-10-06T14:30:00Z","v":2220,"vw":20.868776},{"c":21,"h":21,"l":20.975,"n":29,"o":20.975,"t":"2026-10-06T14:45:00Z","v":1143,"vw":20.991094},{"c":20.945,"h":20.945,"l":20.945,"n":14,"o":20.945,"t":"2026-10-06T15:00:00Z","v":324,"vw":20.945},{"c":21.1828,"h":21.1828,"l":21.115,"n":8,"o":21.115,"t":"2026-10-06T15:45:00Z","v":337,"vw":21.151982},{"c":21.13,"h":21.13,"l":21.12,"n":9,"o":21.12,"t":"2026-10-06T16:00:00Z","v":219,"vw":21.125},{"c":21.15,"h":21.16,"l":21.15,"n":9,"o":21.16,"t":"2026-10-06T16:30:00Z","v":281,"vw":21.155},{"c":21.175,"h":21.175,"l":21.08,"n":72,"o":21.15,"t":"2026-10-06T16:45:00Z","v":2630,"vw":21.125394},{"c":21.19,"h":21.19,"l":21.19,"n":10,"o":21.19,"t":"2026-10-06T17:00:00Z","v":232,"vw":21.19},{"c":21.14,"h":21.17,"l":21.14,"n":7,"o":21.17,"t":"2026-10-06T17:15:00Z","v":571,"vw":21.146},{"c":21.17,"h":21.22,"l":21.17,"n":18,"o":21.18,"t":"2026-10-06T17:45:00Z","v":1015,"vw":21.191134},{"c":21.19,"h":21.19,"l":21.19,"n":10,"o":21.19,"t":"2026-10-06T18:00:00Z","v":384,"vw":21.19},{"c":21.21,"h":21.21,"l":21.21,"n":42,"o":21.21,"t":"2026-10-06T18:15:00Z","v":951,"vw":21.21},{"c":21.18,"h":21.22,"l":21.18,"n":61,"o":21.21,"t":"2026-10-06T18:30:00Z","v":1897,"vw":21.209216},{"c":21.2499,"h":21.2499,"l":21.195,"n":13,"o":21.2,"t":"2026-10-06T18:45:00Z","v":458,"vw":21.217654},{"c":21.14,"h":21.14,"l":21.14,"n":25,"o":21.14,"t":"2026-10-06T19:00:00Z","v":380,"vw":21.14},{"c":21.175,"h":21.175,"l":21.175,"n":15,"o":21.175,"t":"2026-10-06T19:15:00Z","v":431,"vw":21.175},{"c":21.145,"h":21.15,"l":21.12,"n":86,"o":21.14,"t":"2026-10-06T19:30:00Z","v":1030,"vw":21.13875},{"c":21.125,"h":21.145,"l":21.06,"n":330,"o":21.11,"t":"2026-10-06T19:45:00Z","v":10057,"vw":21.108306},{"c":21.1,"h":21.1,"l":21.1,"n":11,"o":21.1,"t":"2026-10-06T20:00:00Z","v":17429,"vw":21.1},{"c":21.05,"h":21.05,"l":20.755,"n":41,"o":20.83,"t":"2026-10-07T13:30:00Z","v":1240,"vw":20.845995},{"c":20.77,"h":20.77,"l":20.77,"n":6,"o":20.77,"t":"2026-10-07T13:45:00Z","v":173,"vw":20.77},{"c":20.78,"h":20.9,"l":20.65,"n":63,"o":20.65,"t":"2026-10-07T14:00:00Z","v":3569,"vw":20.774411},{"c":20.78,"h":20.78,"l":20.78,"n":11,"o":20.78,"t":"2026-10-07T14:15:00Z","v":444,"vw":20.78},{"c":20.75,"h":20.88,"l":20.75,"n":17,"o":20.88,"t":"2026-10-07T14:30:00Z","v":473,"vw":20.793333},{"c":20.77,"h":20.79,"l":20.65,"n":64,"o":20.69,"t":"2026-10-07T15:30:00Z","v":3402,"vw":20.701439},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-07T16:00:00Z","v":108,"vw":20.78},{"c":20.85,"h":20.85,"l":20.8,"n":20,"o":20.81,"t":"2026-10-07T16:15:00Z","v":680,"vw":20.815904},{"c":20.855,"h":20.855,"l":20.855,"n":1,"o":20.855,"t":"2026-10-07T16:45:00Z","v":100,"vw":20.855},{"c":20.925,"h":20.96,"l":20.925,"n":16,"o":20.96,"t":"2026-10-07T17:00:00Z","v":433,"vw":20.948333},{"c":21.02,"h":21.02,"l":20.97,"n":50,"o":21,"t":"2026-10-07T17:15:00Z","v":1319,"vw":20.996429},{"c":21.02,"h":21.02,"l":21.02,"n":8,"o":21.02,"t":"2026-10-07T17:30:00Z","v":242,"vw":21.02},{"c":20.98,"h":21.025,"l":20.98,"n":34,"o":21.025,"t":"2026-10-07T17:45:00Z","v":1182,"vw":21.003814},{"c":20.98,"h":20.98,"l":20.98,"n":13,"o":20.98,"t":"2026-10-07T18:00:00Z","v":443,"vw":20.98},{"c":20.995,"h":21.03,"l":20.98,"n":15,"o":20.98,"t":"2026-10-07T18:15:00Z","v":427,"vw":21.000875},{"c":21.015,"h":21.015,"l":20.988,"n":21,"o":20.988,"t":"2026-10-07T18:30:00Z","v":540,"vw":21.002048},{"c":20.975,"h":21.02,"l":20.975,"n":42,"o":21.02,"t":"2026-10-07T18:45:00Z","v":1253,"vw":20.993362},{"c":20.94,"h":20.96,"l":20.91,"n":45,"o":20.93,"t":"2026-10-07T19:00:00Z","v":1144,"vw":20.934863},{"c":20.95,"h":20.95,"l":20.915,"n":45,"o":20.94,"t":"2026-10-07T19:15:00Z","v":680,"vw":20.935},{"c":20.99,"h":20.99,"l":20.93,"n":110,"o":20.945,"t":"2026-10-07T19:30:00Z","v":3932,"vw":20.969612},{"c":20.88,"h":20.965,"l":20.81,"n":419,"o":20.965,"t":"2026-10-07T19:45:00Z","v":12925,"vw":20.86598},{"c":20.84,"h":20.84,"l":20.84,"n":11,"o":20.84,"t":"2026-10-07T20:00:00Z","v":15494,"vw":20.84},{"c":20.72,"h":20.72,"l":20.66,"n":26,"o":20.66,"t":"2026-10-08T13:30:00Z","v":977,"vw":20.689002},{"c":20.425,"h":20.425,"l":20.425,"n":1,"o":20.425,"t":"2026-10-08T14:00:00Z","v":100,"vw":20.425},{"c":20.67,"h":20.67,"l":20.67,"n":9,"o":20.67,"t":"2026-10-08T14:15:00Z","v":210,"vw":20.67},{"c":20.58,"h":20.58,"l":20.58,"n":7,"o":20.58,"t":"2026-10-08T14:30:00Z","v":118,"vw":20.58},{"c":20.7588,"h":20.7588,"l":20.52,"n":11,"o":20.52,"t":"2026-10-08T14:45:00Z","v":741,"vw":20.719},{"c":20.73,"h":20.73,"l":20.65,"n":18,"o":20.65,"t":"2026-10-08T15:00:00Z","v":1665,"vw":20.670625},{"c":20.63,"h":20.63,"l":20.63,"n":4,"o":20.63,"t":"2026-10-08T15:15:00Z","v":108,"vw":20.63},{"c":20.705,"h":20.705,"l":20.695,"n":9,"o":20.695,"t":"2026-10-08T15:30:00Z","v":463,"vw":20.700276},{"c":20.83,"h":20.885,"l":20.725,"n":81,"o":20.725,"t":"2026-10-08T15:45:00Z","v":4726,"vw":20.851714},{"c":20.9337,"h":20.9337,"l":20.9,"n":74,"o":20.9,"t":"2026-10-08T16:15:00Z","v":1874,"vw":20.919359},{"c":20.78,"h":20.78,"l":20.77,"n":21,"o":20.78,"t":"2026-10-08T16:30:00Z","v":438,"vw":20.776667},{"c":20.67,"h":20.71,"l":20.62,"n":36,"o":20.71,"t":"2026-10-08T16:45:00Z","v":899,"vw":20.66375},{"c":20.71,"h":20.71,"l":20.655,"n":39,"o":20.655,"t":"2026-10-08T17:00:00Z","v":1086,"vw":20.680714},{"c":20.665,"h":20.665,"l":20.665,"n":9,"o":20.665,"t":"2026-10-08T17:15:00Z","v":404,"vw":20.665},{"c":20.615,"h":20.615,"l":20.615,"n":3,"o":20.615,"t":"2026-10-08T17:45:00Z","v":140,"vw":20.615},{"c":20.71,"h":20.71,"l":20.68,"n":16,"o":20.68,"t":"2026-10-08T18:00:00Z","v":549,"vw":20.68875},{"c":20.74,"h":20.74,"l":20.74,"n":6,"o":20.74,"t":"2026-10-08T18:15:00Z","v":114,"vw":20.74},{"c":20.565,"h":20.705,"l":20.565,"n":26,"o":20.705,"t":"2026-10-08T18:30:00Z","v":733,"vw":20.6475},{"c":20.64,"h":20.64,"l":20.58,"n":5,"o":20.58,"t":"2026-10-08T18:45:00Z","v":226,"vw":20.61},{"c":20.555,"h":20.59,"l":20.555,"n":31,"o":20.56,"t":"2026-10-08T19:00:00Z","v":1031,"vw":20.576277},{"c":20.51,"h":20.57,"l":20.505,"n":59,"o":20.54,"t":"2026-10-08T19:15:00Z","v":1127,"vw":20.542143},{"c":20.53,"h":20.53,"l":20.53,"n":6,"o":20.53,"t":"2026-10-08T19:30:00Z","v":107,"vw":20.53},{"c":20.47,"h":20.53,"l":20.39,"n":439,"o":20.5,"t":"2026-10-08T19:45:00Z","v":11397,"vw":20.43966},{"c":20.42,"h":20.42,"l":20.42,"n":11,"o":20.42,"t":"2026-10-08T20:00:00Z","v":57003,"vw":20.42},{"c":20.64,"h":20.75,"l":20.64,"n":104,"o":20.66,"t":"2026-10-09T13:30:00Z","v":2976,"vw":20.685992},{"c":20.61,"h":20.61,"l":20.45,"n":10,"o":20.45,"t":"2026-10-09T13:45:00Z","v":351,"vw":20.503333},{"c":20.455,"h":20.89,"l":20.455,"n":38,"o":20.66,"t":"2026-10-09T14:00:00Z","v":1471,"vw":20.691697},{"c":20.67,"h":20.67,"l":20.665,"n":13,"o":20.665,"t":"2026-10-09T14:15:00Z","v":2402,"vw":20.669564},{"c":20.63,"h":20.63,"l":20.63,"n":7,"o":20.63,"t":"2026-10-09T14:30:00Z","v":837,"vw":20.63},{"c":20.66,"h":20.7,"l":20.57,"n":22,"o":20.7,"t":"2026-10-09T14:45:00Z","v":806,"vw":20.637778},{"c":20.67,"h":20.68,"l":20.67,"n":10,"o":20.68,"t":"2026-10-09T15:00:00Z","v":345,"vw":20.675},{"c":20.785,"h":20.79,"l":20.74,"n":36,"o":20.75,"t":"2026-10-09T15:30:00Z","v":2183,"vw":20.769516},{"c":20.68,"h":20.72,"l":20.68,"n":61,"o":20.72,"t":"2026-10-09T16:00:00Z","v":1187,"vw":20.7025},{"c":20.73,"h":20.73,"l":20.73,"n":6,"o":20.73,"t":"2026-10-09T16:15:00Z","v":110,"vw":20.73},{"c":20.72,"h":20.72,"l":20.71,"n":17,"o":20.71,"t":"2026-10-09T16:30:00Z","v":498,"vw":20.713333},{"c":20.73,"h":20.73,"l":20.73,"n":10,"o":20.73,"t":"2026-10-09T16:45:00Z","v":138,"vw":20.73},{"c":20.7041,"h":20.78,"l":20.7041,"n":8,"o":20.78,"t":"2026-10-09T17:15:00Z","v":562,"vw":20.726138},{"c":20.78,"h":20.8,"l":20.78,"n":34,"o":20.79,"t":"2026-10-09T17:30:00Z","v":1108,"vw":20.788},{"c":20.82,"h":20.82,"l":20.765,"n":21,"o":20.765,"t":"2026-10-09T18:00:00Z","v":699,"vw":20.805455},{"c":20.78,"h":20.81,"l":20.78,"n":44,"o":20.81,"t":"2026-10-09T18:45:00Z","v":765,"vw":20.786},{"c":20.75,"h":20.77,"l":20.75,"n":14,"o":20.77,"t":"2026-10-09T19:00:00Z","v":451,"vw":20.763333},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-09T19:15:00Z","v":101,"vw":20.78},{"c":20.765,"h":20.78,"l":20.745,"n":20,"o":20.745,"t":"2026-10-09T19:30:00Z","v":1063,"vw":20.769609},{"c":20.814,"h":20.88,"l":20.755,"n":355,"o":20.8,"t":"2026-10-09T19:45:00Z","v":9561,"vw":20.803271},{"c":20.77,"h":20.77,"l":20.77,"n":10,"o":20.77,"t":"2026-10-09T20:00:00Z","v":10987,"vw":20.77},{"c":20.705,"h":20.82,"l":20.495,"n":111,"o":20.77,"t":"2026-10-12T13:30:00Z","v":6027,"vw":20.735847},{"c":20.88,"h":20.88,"l":20.705,"n":72,"o":20.705,"t":"2026-10-12T13:45:00Z","v":3190,"vw":20.818065},{"c":20.745,"h":20.75,"l":20.63,"n":139,"o":20.74,"t":"2026-10-12T14:00:00Z","v":5239,"vw":20.702995},{"c":20.89,"h":20.9999,"l":20.745,"n":40,"o":20.745,"t":"2026-10-12T14:15:00Z","v":2162,"vw":20.847781},{"c":20.89,"h":20.99,"l":20.85,"n":18,"o":20.99,"t":"2026-10-12T14:30:00Z","v":1251,"vw":20.898891},{"c":20.89,"h":20.89,"l":20.89,"n":12,"o":20.89,"t":"2026-10-12T14:45:00Z","v":445,"vw":20.89},{"c":20.92,"h":21,"l":20.92,"n":42,"o":20.935,"t":"2026-10-12T15:00:00Z","v":3271,"vw":20.970039},{"c":20.82,"h":20.82,"l":20.82,"n":12,"o":20.82,"t":"2026-10-12T15:15:00Z","v":562,"vw":20.82},{"c":20.7625,"h":20.84,"l":20.66,"n":60,"o":20.66,"t":"2026-10-12T15:30:00Z","v":1700,"vw":20.774667},{"c":20.65,"h":20.7749,"l":20.65,"n":52,"o":20.72,"t":"2026-10-12T15:45:00Z","v":1903,"vw":20.71666},{"c":20.635,"h":20.66,"l":20.635,"n":15,"o":20.66,"t":"2026-10-12T16:00:00Z","v":515,"vw":20.643333},{"c":20.63,"h":20.63,"l":20.63,"n":4,"o":20.63,"t":"2026-10-12T16:15:00Z","v":210,"vw":20.63},{"c":20.565,"h":20.64,"l":20.565,"n":34,"o":20.64,"t":"2026-10-12T16:30:00Z","v":1102,"vw":20.609},{"c":20.57,"h":20.58,"l":20.56,"n":28,"o":20.56,"t":"2026-10-12T16:45:00Z","v":1232,"vw":20.568677},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-12T17:00:00Z","v":972,"vw":20.5},{"c":20.575,"h":20.575,"l":20.575,"n":6,"o":20.575,"t":"2026-10-12T17:15:00Z","v":245,"vw":20.575},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-12T17:30:00Z","v":105,"vw":20.54},{"c":20.555,"h":20.555,"l":20.525,"n":23,"o":20.55,"t":"2026-10-12T17:45:00Z","v":717,"vw":20.5425},{"c":20.53,"h":20.55,"l":20.53,"n":31,"o":20.54,"t":"2026-10-12T18:00:00Z","v":1152,"vw":20.5375},{"c":20.58,"h":20.6,"l":20.56,"n":54,"o":20.56,"t":"2026-10-12T18:15:00Z","v":1483,"vw":20.575},{"c":20.56,"h":20.56,"l":20.56,"n":3,"o":20.56,"t":"2026-10-12T18:30:00Z","v":102,"vw":20.56},{"c":20.57,"h":20.57,"l":20.55,"n":16,"o":20.55,"t":"2026-10-12T18:45:00Z","v":677,"vw":20.56},{"c":20.63,"h":20.65,"l":20.55,"n":63,"o":20.55,"t":"2026-10-12T19:00:00Z","v":3775,"vw":20.598226},{"c":20.56,"h":20.61,"l":20.56,"n":11,"o":20.61,"t":"2026-10-12T19:15:00Z","v":775,"vw":20.596479},{"c":20.6,"h":20.6275,"l":20.585,"n":65,"o":20.59,"t":"2026-10-12T19:30:00Z","v":1719,"vw":20.595585},{"c":20.3,"h":20.565,"l":20.25,"n":533,"o":20.565,"t":"2026-10-12T19:45:00Z","v":16669,"vw":20.351979},{"c":20.28,"h":20.28,"l":20.28,"n":11,"o":20.28,"t":"2026-10-12T20:00:00Z","v":15009,"vw":20.28},{"c":20.38,"h":20.4999,"l":20.38,"n":7,"o":20.4636,"t":"2026-10-13T12:30:00Z","v":7000,"vw":20.447629},{"c":20.48,"h":20.49,"l":20.245,"n":65,"o":20.26,"t":"2026-10-13T13:30:00Z","v":2851,"vw":20.313144},{"c":20.33,"h":20.755,"l":20.33,"n":73,"o":20.48,"t":"2026-10-13T13:45:00Z","v":4512,"vw":20.53589},{"c":20.34,"h":20.5,"l":20.33,"n":47,"o":20.5,"t":"2026-10-13T14:00:00Z","v":2007,"vw":20.409884},{"c":20.05,"h":20.255,"l":20.05,"n":23,"o":20.255,"t":"2026-10-13T14:15:00Z","v":706,"vw":20.2075},{"c":20.03,"h":20.185,"l":19.92,"n":183,"o":20.185,"t":"2026-10-13T14:30:00Z","v":18077,"vw":20.01145},{"c":20.1,"h":20.12,"l":20.065,"n":34,"o":20.12,"t":"2026-10-13T14:45:00Z","v":1491,"vw":20.078745},{"c":20.07,"h":20.1,"l":20.03,"n":68,"o":20.09,"t":"2026-10-13T15:00:00Z","v":2307,"vw":20.079688},{"c":20.07,"h":20.07,"l":19.99,"n":82,"o":20.02,"t":"2026-10-13T15:15:00Z","v":5940,"vw":20.011082},{"c":19.96,"h":20.05,"l":19.96,"n":57,"o":20.01,"t":"2026-10-13T15:30:00Z","v":2514,"vw":20.004359},{"c":19.87,"h":19.95,"l":19.795,"n":137,"o":19.9,"t":"2026-10-13T15:45:00Z","v":5853,"vw":19.861245},{"c":20.065,"h":20.065,"l":19.93,"n":27,"o":19.94,"t":"2026-10-13T16:00:00Z","v":761,"vw":19.986667},{"c":20.075,"h":20.075,"l":20.075,"n":11,"o":20.075,"t":"2026-10-13T16:15:00Z","v":314,"vw":20.075},{"c":20.145,"h":20.18,"l":20.085,"n":56,"o":20.085,"t":"2026-10-13T16:30:00Z","v":2249,"vw":20.137201},{"c":20.245,"h":20.245,"l":20.205,"n":24,"o":20.205,"t":"2026-10-13T16:45:00Z","v":800,"vw":20.228},{"c":20.23,"h":20.25,"l":20.185,"n":50,"o":20.25,"t":"2026-10-13T17:00:00Z","v":1848,"vw":20.208571},{"c":20.255,"h":20.255,"l":20.24,"n":29,"o":20.24,"t":"2026-10-13T17:15:00Z","v":470,"vw":20.248333},{"c":20.26,"h":20.29,"l":20.25,"n":66,"o":20.275,"t":"2026-10-13T17:30:00Z","v":2520,"vw":20.261389},{"c":20.21,"h":20.24,"l":20.21,"n":26,"o":20.24,"t":"2026-10-13T17:45:00Z","v":844,"vw":20.225},{"c":20.36,"h":20.36,"l":20.28,"n":27,"o":20.28,"t":"2026-10-13T18:00:00Z","v":526,"vw":20.326667},{"c":20.36,"h":20.43,"l":20.355,"n":59,"o":20.37,"t":"2026-10-13T18:15:00Z","v":1856,"vw":20.377255},{"c":20.36,"h":20.36,"l":20.33,"n":22,"o":20.33,"t":"2026-10-13T18:30:00Z","v":646,"vw":20.336},{"c":20.34,"h":20.34,"l":20.34,"n":6,"o":20.34,"t":"2026-10-13T18:45:00Z","v":123,"vw":20.34},{"c":20.28,"h":20.41,"l":20.28,"n":121,"o":20.335,"t":"2026-10-13T19:00:00Z","v":5632,"vw":20.337916},{"c":20.35,"h":20.395,"l":20.335,"n":40,"o":20.335,"t":"2026-10-13T19:15:00Z","v":1309,"vw":20.352143},{"c":20.39,"h":20.4,"l":20.36,"n":21,"o":20.36,"t":"2026-10-13T19:30:00Z","v":629,"vw":20.3875},{"c":20.43,"h":20.43,"l":20.32,"n":340,"o":20.36,"t":"2026-10-13T19:45:00Z","v":7257,"vw":20.379286},{"c":20.4,"h":20.4,"l":20.4,"n":12,"o":20.4,"t":"2026-10-13T20:00:00Z","v":23629,"vw":20.4},{"c":20.36,"h":20.36,"l":19.335,"n":27,"o":20.07,"t":"2026-10-14T13:30:00Z","v":2362,"vw":19.959181},{"c":19.825,"h":20.13,"l":19.7,"n":82,"o":19.75,"t":"2026-10-14T13:45:00Z","v":2392,"vw":19.793907},{"c":19.82,"h":19.9598,"l":19.82,"n":68,"o":19.835,"t":"2026-10-14T14:00:00Z","v":3506,"vw":19.88566},{"c":20,"h":20.045,"l":19.855,"n":25,"o":20,"t":"2026-10-14T14:15:00Z","v":1951,"vw":19.960712},{"c":19.87,"h":19.87,"l":19.8,"n":58,"o":19.82,"t":"2026-10-14T14:30:00Z","v":2605,"vw":19.84625},{"c":19.81,"h":19.81,"l":19.81,"n":11,"o":19.81,"t":"2026-10-14T14:45:00Z","v":333,"vw":19.81},{"c":19.72,"h":19.72,"l":19.72,"n":11,"o":19.72,"t":"2026-10-14T15:00:00Z","v":457,"vw":19.72},{"c":19.66,"h":19.66,"l":19.62,"n":34,"o":19.66,"t":"2026-10-14T15:15:00Z","v":1387,"vw":19.639375},{"c":19.43,"h":19.58,"l":19.43,"n":26,"o":19.58,"t":"2026-10-14T15:30:00Z","v":1286,"vw":19.52775},{"c":19.31,"h":19.435,"l":19.29,"n":14,"o":19.435,"t":"2026-10-14T15:45:00Z","v":913,"vw":19.336429},{"c":19.43,"h":19.44,"l":19.4014,"n":18,"o":19.4014,"t":"2026-10-14T16:00:00Z","v":748,"vw":19.428656},{"c":19.305,"h":19.37,"l":19.305,"n":54,"o":19.37,"t":"2026-10-14T16:15:00Z","v":2439,"vw":19.335889},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-10-14T16:30:00Z","v":111,"vw":19.36},{"c":19.3,"h":19.32,"l":19.3,"n":25,"o":19.32,"t":"2026-10-14T16:45:00Z","v":1199,"vw":19.307673},{"c":19.5,"h":19.52,"l":19.2,"n":208,"o":19.27,"t":"2026-10-14T17:00:00Z","v":11981,"vw":19.312959},{"c":19.5,"h":19.51,"l":19.45,"n":145,"o":19.5,"t":"2026-10-14T17:15:00Z","v":17626,"vw":19.494152},{"c":19.48,"h":19.48,"l":19.4,"n":52,"o":19.45,"t":"2026-10-14T17:30:00Z","v":1926,"vw":19.438418},{"c":19.4,"h":19.4,"l":19.4,"n":10,"o":19.4,"t":"2026-10-14T17:45:00Z","v":568,"vw":19.4},{"c":19.45,"h":19.45,"l":19.39,"n":74,"o":19.4,"t":"2026-10-14T18:00:00Z","v":2408,"vw":19.409428},{"c":19.4,"h":19.46,"l":19.4,"n":30,"o":19.46,"t":"2026-10-14T18:15:00Z","v":1019,"vw":19.423934},{"c":19.34,"h":19.4,"l":19.34,"n":74,"o":19.4,"t":"2026-10-14T18:30:00Z","v":6567,"vw":19.388308},{"c":19.34,"h":19.415,"l":19.32,"n":241,"o":19.34,"t":"2026-10-14T18:45:00Z","v":22282,"vw":19.385519},{"c":19.34,"h":19.35,"l":19.33,"n":18,"o":19.345,"t":"2026-10-14T19:00:00Z","v":911,"vw":19.344146},{"c":19.43,"h":19.43,"l":19.35,"n":93,"o":19.35,"t":"2026-10-14T19:15:00Z","v":3309,"vw":19.381111},{"c":19.3499,"h":19.51,"l":19.33,"n":117,"o":19.48,"t":"2026-10-14T19:30:00Z","v":5894,"vw":19.387123},{"c":19.42,"h":19.42,"l":19.33,"n":399,"o":19.33,"t":"2026-10-14T19:45:00Z","v":5798,"vw":19.376538},{"c":19.44,"h":19.44,"l":19.44,"n":9,"o":19.44,"t":"2026-10-14T20:00:00Z","v":20287,"vw":19.44},{"c":19.255,"h":19.8,"l":19.1463,"n":106,"o":19.36,"t":"2026-10-15T13:30:00Z","v":2933,"vw":19.392055},{"c":18.845,"h":19.09,"l":18.845,"n":107,"o":19.04,"t":"2026-10-15T13:45:00Z","v":4733,"vw":18.97611},{"c":19.04,"h":19.07,"l":18.88,"n":154,"o":19.01,"t":"2026-10-15T14:00:00Z","v":7491,"vw":18.952984},{"c":19.11,"h":19.165,"l":18.93,"n":115,"o":19.02,"t":"2026-10-15T14:15:00Z","v":6078,"vw":19.06448},{"c":19.29,"h":19.32,"l":19.045,"n":87,"o":19.045,"t":"2026-10-15T14:30:00Z","v":3818,"vw":19.20131},{"c":19.36,"h":19.36,"l":19.24,"n":53,"o":19.29,"t":"2026-10-15T14:45:00Z","v":2164,"vw":19.277877},{"c":19.39,"h":19.39,"l":19.325,"n":43,"o":19.375,"t":"2026-10-15T15:00:00Z","v":1231,"vw":19.347169},{"c":19.43,"h":19.495,"l":19.43,"n":48,"o":19.48,"t":"2026-10-15T15:15:00Z","v":3777,"vw":19.468378},{"c":19.34,"h":19.42,"l":19.34,"n":19,"o":19.42,"t":"2026-10-15T15:30:00Z","v":1075,"vw":19.399627},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-15T15:45:00Z","v":124,"vw":19.335},{"c":19.34,"h":19.34,"l":19.18,"n":72,"o":19.2722,"t":"2026-10-15T16:00:00Z","v":7111,"vw":19.287983},{"c":19.38,"h":19.41,"l":19.36,"n":32,"o":19.395,"t":"2026-10-15T16:15:00Z","v":3880,"vw":19.3878},{"c":19.49,"h":19.49,"l":19.4375,"n":53,"o":19.44,"t":"2026-10-15T16:30:00Z","v":1830,"vw":19.453846},{"c":19.46,"h":19.49,"l":19.41,"n":40,"o":19.45,"t":"2026-10-15T16:45:00Z","v":2051,"vw":19.453835},{"c":19.42,"h":19.5,"l":19.42,"n":50,"o":19.5,"t":"2026-10-15T17:00:00Z","v":1920,"vw":19.470551},{"c":19.495,"h":19.5,"l":19.4104,"n":28,"o":19.4104,"t":"2026-10-15T17:15:00Z","v":1321,"vw":19.448431},{"c":19.44,"h":19.47,"l":19.44,"n":33,"o":19.47,"t":"2026-10-15T17:30:00Z","v":1096,"vw":19.451667},{"c":19.58,"h":19.58,"l":19.44,"n":24,"o":19.44,"t":"2026-10-15T17:45:00Z","v":3459,"vw":19.495829},{"c":19.465,"h":19.465,"l":19.4,"n":97,"o":19.46,"t":"2026-10-15T18:00:00Z","v":2544,"vw":19.440938},{"c":19.47,"h":19.47,"l":19.41,"n":7,"o":19.41,"t":"2026-10-15T18:15:00Z","v":389,"vw":19.43},{"c":19.45,"h":19.47,"l":19.45,"n":32,"o":19.47,"t":"2026-10-15T18:30:00Z","v":1450,"vw":19.467663},{"c":19.465,"h":19.54,"l":19.465,"n":30,"o":19.54,"t":"2026-10-15T18:45:00Z","v":543,"vw":19.515},{"c":19.55,"h":19.595,"l":19.49,"n":71,"o":19.53,"t":"2026-10-15T19:00:00Z","v":2285,"vw":19.547667},{"c":19.64,"h":19.715,"l":19.6,"n":50,"o":19.605,"t":"2026-10-15T19:15:00Z","v":3046,"vw":19.645252},{"c":19.55,"h":19.62,"l":19.55,"n":79,"o":19.61,"t":"2026-10-15T19:30:00Z","v":1971,"vw":19.588929},{"c":19.46,"h":19.53,"l":19.37,"n":367,"o":19.53,"t":"2026-10-15T19:45:00Z","v":10480,"vw":19.438641},{"c":19.44,"h":19.44,"l":19.44,"n":10,"o":19.44,"t":"2026-10-15T20:00:00Z","v":24091,"vw":19.44},{"c":19.345,"h":19.755,"l":19.345,"n":17,"o":19.43,"t":"2026-10-16T13:30:00Z","v":2649,"vw":19.492167},{"c":19.41,"h":19.435,"l":19.41,"n":7,"o":19.435,"t":"2026-10-16T13:45:00Z","v":575,"vw":19.414902},{"c":19.57,"h":19.585,"l":19.51,"n":27,"o":19.51,"t":"2026-10-16T14:00:00Z","v":868,"vw":19.555},{"c":19.52,"h":19.52,"l":19.52,"n":4,"o":19.52,"t":"2026-10-16T14:15:00Z","v":130,"vw":19.52},{"c":19.59,"h":19.59,"l":19.59,"n":11,"o":19.59,"t":"2026-10-16T14:45:00Z","v":252,"vw":19.59},{"c":19.6,"h":19.6,"l":19.46,"n":33,"o":19.48,"t":"2026-10-16T15:00:00Z","v":2609,"vw":19.560052},{"c":19.52,"h":19.53,"l":19.41,"n":30,"o":19.53,"t":"2026-10-16T15:15:00Z","v":2071,"vw":19.454831},{"c":19.55,"h":19.55,"l":19.54,"n":19,"o":19.54,"t":"2026-10-16T15:30:00Z","v":899,"vw":19.541996},{"c":19.525,"h":19.525,"l":19.47,"n":54,"o":19.49,"t":"2026-10-16T15:45:00Z","v":3333,"vw":19.507108},{"c":19.46,"h":19.525,"l":19.46,"n":84,"o":19.49,"t":"2026-10-16T16:00:00Z","v":2984,"vw":19.491406},{"c":19.4413,"h":19.4413,"l":19.41,"n":7,"o":19.41,"t":"2026-10-16T16:15:00Z","v":1654,"vw":19.433249},{"c":19.39,"h":19.4,"l":19.39,"n":27,"o":19.4,"t":"2026-10-16T16:30:00Z","v":1401,"vw":19.392},{"c":19.275,"h":19.275,"l":19.26,"n":10,"o":19.26,"t":"2026-10-16T16:45:00Z","v":594,"vw":19.26375},{"c":19.22,"h":19.24,"l":19.2,"n":30,"o":19.24,"t":"2026-10-16T17:00:00Z","v":1247,"vw":19.222},{"c":19.225,"h":19.24,"l":19.14,"n":35,"o":19.24,"t":"2026-10-16T17:15:00Z","v":1095,"vw":19.195},{"c":19.28,"h":19.28,"l":19.19,"n":38,"o":19.19,"t":"2026-10-16T17:30:00Z","v":1018,"vw":19.225423},{"c":19.18,"h":19.25,"l":19.18,"n":48,"o":19.23,"t":"2026-10-16T17:45:00Z","v":2247,"vw":19.214118},{"c":19.195,"h":19.195,"l":19.12,"n":46,"o":19.17,"t":"2026-10-16T18:00:00Z","v":1979,"vw":19.160566},{"c":19.23,"h":19.23,"l":19.16,"n":19,"o":19.16,"t":"2026-10-16T18:15:00Z","v":325,"vw":19.195},{"c":19.175,"h":19.23,"l":19.11,"n":32,"o":19.11,"t":"2026-10-16T18:30:00Z","v":1066,"vw":19.173125},{"c":19.1,"h":19.175,"l":19.09,"n":34,"o":19.175,"t":"2026-10-16T18:45:00Z","v":1302,"vw":19.114332},{"c":18.985,"h":19.07,"l":18.94,"n":105,"o":19.07,"t":"2026-10-16T19:00:00Z","v":3722,"vw":19.001404},{"c":19.0665,"h":19.125,"l":19.05,"n":65,"o":19.05,"t":"2026-10-16T19:15:00Z","v":2387,"vw":19.096039},{"c":19,"h":19.09,"l":18.97,"n":92,"o":19.06,"t":"2026-10-16T19:30:00Z","v":3468,"vw":19.026716},{"c":18.96,"h":19.02,"l":18.93,"n":528,"o":18.98,"t":"2026-10-16T19:45:00Z","v":13761,"vw":18.963354},{"c":18.94,"h":18.94,"l":18.94,"n":10,"o":18.94,"t":"2026-10-16T20:00:00Z","v":17659,"vw":18.94},{"c":19.155,"h":19.48,"l":19.14,"n":36,"o":19.14,"t":"2026-10-19T13:30:00Z","v":2898,"vw":19.260567},{"c":19.13,"h":19.48,"l":18.99,"n":31,"o":19.155,"t":"2026-10-19T13:45:00Z","v":1100,"vw":19.196125},{"c":18.83,"h":18.99,"l":18.83,"n":48,"o":18.99,"t":"2026-10-19T14:00:00Z","v":1069,"vw":18.885814},{"c":19.03,"h":19.35,"l":18.83,"n":263,"o":18.83,"t":"2026-10-19T14:15:00Z","v":22843,"vw":19.185053},{"c":19.1,"h":19.17,"l":19.06,"n":32,"o":19.06,"t":"2026-10-19T14:30:00Z","v":1511,"vw":19.107917},{"c":19.21,"h":19.375,"l":19.21,"n":55,"o":19.32,"t":"2026-10-19T14:45:00Z","v":2101,"vw":19.298909},{"c":19.45,"h":19.45,"l":19.21,"n":37,"o":19.315,"t":"2026-10-19T15:00:00Z","v":1688,"vw":19.350846},{"c":19.545,"h":19.545,"l":19.3,"n":44,"o":19.3,"t":"2026-10-19T15:15:00Z","v":1850,"vw":19.401388},{"c":19.595,"h":19.595,"l":19.41,"n":187,"o":19.54,"t":"2026-10-19T15:30:00Z","v":7200,"vw":19.483219},{"c":19.33,"h":19.52,"l":19.33,"n":69,"o":19.52,"t":"2026-10-19T15:45:00Z","v":2453,"vw":19.439583},{"c":19.425,"h":19.46,"l":19.39,"n":23,"o":19.405,"t":"2026-10-19T16:00:00Z","v":898,"vw":19.420274},{"c":19.53,"h":19.53,"l":19.39,"n":76,"o":19.425,"t":"2026-10-19T16:15:00Z","v":2457,"vw":19.435353},{"c":19.53,"h":19.54,"l":19.51,"n":61,"o":19.54,"t":"2026-10-19T16:30:00Z","v":1801,"vw":19.53},{"c":19.605,"h":19.69,"l":19.43,"n":227,"o":19.53,"t":"2026-10-19T16:45:00Z","v":9335,"vw":19.548381},{"c":19.64,"h":19.64,"l":19.58,"n":16,"o":19.605,"t":"2026-10-19T17:00:00Z","v":391,"vw":19.608333},{"c":19.58,"h":19.61,"l":19.58,"n":48,"o":19.58,"t":"2026-10-19T17:15:00Z","v":1569,"vw":19.583711},{"c":19.625,"h":19.625,"l":19.59,"n":43,"o":19.59,"t":"2026-10-19T17:30:00Z","v":954,"vw":19.611667},{"c":19.62,"h":19.62,"l":19.55,"n":92,"o":19.59,"t":"2026-10-19T17:45:00Z","v":3254,"vw":19.578911},{"c":19.85,"h":19.85,"l":19.7,"n":81,"o":19.72,"t":"2026-10-19T18:00:00Z","v":1905,"vw":19.75226},{"c":19.86,"h":19.89,"l":19.79,"n":84,"o":19.79,"t":"2026-10-19T18:15:00Z","v":3984,"vw":19.830386},{"c":19.895,"h":19.91,"l":19.77,"n":120,"o":19.86,"t":"2026-10-19T18:30:00Z","v":11195,"vw":19.847117},{"c":19.74,"h":19.82,"l":19.7,"n":54,"o":19.82,"t":"2026-10-19T18:45:00Z","v":2042,"vw":19.743846},{"c":19.75,"h":19.75,"l":19.75,"n":11,"o":19.75,"t":"2026-10-19T19:00:00Z","v":1404,"vw":19.75},{"c":19.73,"h":19.79,"l":19.67,"n":208,"o":19.69,"t":"2026-10-19T19:15:00Z","v":5988,"vw":19.710993},{"c":19.785,"h":19.785,"l":19.68,"n":143,"o":19.74,"t":"2026-10-19T19:30:00Z","v":6360,"vw":19.719655},{"c":19.695,"h":19.76,"l":19.65,"n":502,"o":19.76,"t":"2026-10-19T19:45:00Z","v":12771,"vw":19.709792},{"c":19.74,"h":19.74,"l":19.74,"n":12,"o":19.74,"t":"2026-10-19T20:00:00Z","v":21415,"vw":19.74},{"c":19.51,"h":19.59,"l":19.42,"n":14,"o":19.59,"t":"2026-10-20T13:30:00Z","v":1604,"vw":19.480745},{"c":19.55,"h":19.55,"l":19.37,"n":15,"o":19.37,"t":"2026-10-20T13:45:00Z","v":473,"vw":19.47},{"c":19.7,"h":19.7,"l":19.63,"n":32,"o":19.63,"t":"2026-10-20T14:00:00Z","v":1041,"vw":19.673333},{"c":19.71,"h":20.01,"l":19.7,"n":12,"o":20.01,"t":"2026-10-20T14:15:00Z","v":688,"vw":19.758333},{"c":19.69,"h":19.86,"l":19.69,"n":23,"o":19.86,"t":"2026-10-20T14:30:00Z","v":996,"vw":19.756535},{"c":19.69,"h":19.69,"l":19.69,"n":13,"o":19.69,"t":"2026-10-20T14:45:00Z","v":261,"vw":19.69},{"c":19.51,"h":19.81,"l":19.51,"n":52,"o":19.8,"t":"2026-10-20T15:00:00Z","v":1856,"vw":19.682651},{"c":19.68,"h":19.68,"l":19.63,"n":24,"o":19.63,"t":"2026-10-20T15:15:00Z","v":1474,"vw":19.634955},{"c":19.54,"h":19.62,"l":19.54,"n":25,"o":19.62,"t":"2026-10-20T15:30:00Z","v":471,"vw":19.58},{"c":19.55,"h":19.55,"l":19.54,"n":12,"o":19.54,"t":"2026-10-20T15:45:00Z","v":301,"vw":19.545},{"c":19.67,"h":19.68,"l":19.565,"n":45,"o":19.565,"t":"2026-10-20T16:00:00Z","v":1905,"vw":19.6},{"c":19.71,"h":19.71,"l":19.69,"n":9,"o":19.695,"t":"2026-10-20T16:15:00Z","v":384,"vw":19.696702},{"c":19.72,"h":19.72,"l":19.72,"n":7,"o":19.72,"t":"2026-10-20T16:30:00Z","v":109,"vw":19.72},{"c":19.74,"h":19.74,"l":19.66,"n":168,"o":19.725,"t":"2026-10-20T16:45:00Z","v":6511,"vw":19.705217},{"c":19.67,"h":19.69,"l":19.67,"n":32,"o":19.69,"t":"2026-10-20T17:00:00Z","v":561,"vw":19.675},{"c":19.7551,"h":19.82,"l":19.67,"n":44,"o":19.67,"t":"2026-10-20T17:15:00Z","v":3569,"vw":19.737332},{"c":19.755,"h":19.755,"l":19.7,"n":24,"o":19.7,"t":"2026-10-20T17:30:00Z","v":773,"vw":19.745833},{"c":19.76,"h":19.76,"l":19.71,"n":25,"o":19.71,"t":"2026-10-20T17:45:00Z","v":2751,"vw":19.758141},{"c":19.77,"h":19.78,"l":19.75,"n":57,"o":19.75,"t":"2026-10-20T18:00:00Z","v":2212,"vw":19.765325},{"c":19.73,"h":19.79,"l":19.7,"n":141,"o":19.765,"t":"2026-10-20T18:15:00Z","v":4515,"vw":19.721931},{"c":19.56,"h":19.735,"l":19.56,"n":82,"o":19.73,"t":"2026-10-20T18:30:00Z","v":3841,"vw":19.667166},{"c":19.52,"h":19.52,"l":19.52,"n":15,"o":19.52,"t":"2026-10-20T18:45:00Z","v":333,"vw":19.52},{"c":19.57,"h":19.57,"l":19.46,"n":74,"o":19.49,"t":"2026-10-20T19:00:00Z","v":3733,"vw":19.517748},{"c":19.44,"h":19.5,"l":19.44,"n":57,"o":19.5,"t":"2026-10-20T19:15:00Z","v":1450,"vw":19.482763},{"c":19.51,"h":19.51,"l":19.43,"n":81,"o":19.44,"t":"2026-10-20T19:30:00Z","v":2331,"vw":19.477127},{"c":19.37,"h":19.52,"l":19.37,"n":426,"o":19.49,"t":"2026-10-20T19:45:00Z","v":9693,"vw":19.473487},{"c":19.38,"h":19.38,"l":19.38,"n":11,"o":19.38,"t":"2026-10-20T20:00:00Z","v":25129,"vw":19.38},{"c":19.98,"h":20.74,"l":19.46,"n":31,"o":19.65,"t":"2026-10-21T13:30:00Z","v":1540,"vw":19.784324},{"c":19.7,"h":19.7,"l":19.7,"n":6,"o":19.7,"t":"2026-10-21T13:45:00Z","v":231,"vw":19.7},{"c":19.675,"h":19.675,"l":19.4001,"n":17,"o":19.4001,"t":"2026-10-21T14:00:00Z","v":512,"vw":19.512304},{"c":19.45,"h":19.675,"l":19.4,"n":40,"o":19.675,"t":"2026-10-21T14:15:00Z","v":1353,"vw":19.483553},{"c":19.585,"h":19.585,"l":19.5,"n":43,"o":19.5,"t":"2026-10-21T14:30:00Z","v":2450,"vw":19.551827},{"c":19.6,"h":19.67,"l":19.56,"n":45,"o":19.67,"t":"2026-10-21T14:45:00Z","v":1648,"vw":19.6095},{"c":19.67,"h":19.74,"l":19.58,"n":58,"o":19.58,"t":"2026-10-21T15:00:00Z","v":25595,"vw":19.638339},{"c":19.61,"h":19.61,"l":19.61,"n":6,"o":19.61,"t":"2026-10-21T15:15:00Z","v":126,"vw":19.61},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-10-21T15:30:00Z","v":103,"vw":19.56},{"c":19.59,"h":19.63,"l":19.59,"n":21,"o":19.63,"t":"2026-10-21T15:45:00Z","v":805,"vw":19.608},{"c":19.565,"h":19.57,"l":19.565,"n":6,"o":19.57,"t":"2026-10-21T16:00:00Z","v":316,"vw":19.568252},{"c":19.635,"h":19.68,"l":19.585,"n":39,"o":19.585,"t":"2026-10-21T16:30:00Z","v":1262,"vw":19.6306},{"c":19.61,"h":19.61,"l":19.61,"n":10,"o":19.61,"t":"2026-10-21T16:45:00Z","v":288,"vw":19.61},{"c":19.64,"h":19.67,"l":19.605,"n":33,"o":19.605,"t":"2026-10-21T17:00:00Z","v":16840,"vw":19.606639},{"c":19.71,"h":19.71,"l":19.71,"n":15,"o":19.71,"t":"2026-10-21T17:15:00Z","v":413,"vw":19.71},{"c":19.74,"h":19.74,"l":19.73,"n":39,"o":19.73,"t":"2026-10-21T17:30:00Z","v":1106,"vw":19.735555},{"c":19.85,"h":19.85,"l":19.85,"n":5,"o":19.85,"t":"2026-10-21T17:45:00Z","v":115,"vw":19.85},{"c":19.795,"h":19.8,"l":19.78,"n":29,"o":19.8,"t":"2026-10-21T18:00:00Z","v":859,"vw":19.795},{"c":19.82,"h":19.82,"l":19.79,"n":61,"o":19.8,"t":"2026-10-21T18:15:00Z","v":1171,"vw":19.8075},{"c":19.79,"h":19.83,"l":19.79,"n":7,"o":19.83,"t":"2026-10-21T18:30:00Z","v":233,"vw":19.81},{"c":19.705,"h":19.79,"l":19.705,"n":78,"o":19.79,"t":"2026-10-21T18:45:00Z","v":1901,"vw":19.722685},{"c":19.655,"h":19.67,"l":19.61,"n":61,"o":19.65,"t":"2026-10-21T19:00:00Z","v":1978,"vw":19.638657},{"c":19.64,"h":19.64,"l":19.58,"n":59,"o":19.6,"t":"2026-10-21T19:15:00Z","v":1876,"vw":19.610611},{"c":19.58,"h":19.69,"l":19.58,"n":110,"o":19.69,"t":"2026-10-21T19:30:00Z","v":6579,"vw":19.627256},{"c":19.59,"h":19.635,"l":19.57,"n":377,"o":19.635,"t":"2026-10-21T19:45:00Z","v":6511,"vw":19.606374},{"c":19.57,"h":19.57,"l":19.57,"n":13,"o":19.57,"t":"2026-10-21T20:00:00Z","v":17882,"vw":19.57},{"c":19.2,"h":19.24,"l":19.2,"n":22,"o":19.24,"t":"2026-10-22T13:30:00Z","v":757,"vw":19.225765},{"c":19.16,"h":19.24,"l":19.1,"n":66,"o":19.17,"t":"2026-10-22T13:45:00Z","v":5295,"vw":19.15856},{"c":19.13,"h":19.13,"l":19.13,"n":5,"o":19.13,"t":"2026-10-22T14:00:00Z","v":160,"vw":19.13},{"c":19.075,"h":19.25,"l":19,"n":72,"o":19.25,"t":"2026-10-22T14:15:00Z","v":3650,"vw":19.078837},{"c":19.065,"h":19.065,"l":19,"n":13,"o":19,"t":"2026-10-22T14:30:00Z","v":493,"vw":19.018571},{"c":18.77,"h":18.92,"l":18.77,"n":41,"o":18.92,"t":"2026-10-22T15:00:00Z","v":12307,"vw":18.898087},{"c":18.86,"h":18.925,"l":18.84,"n":24,"o":18.86,"t":"2026-10-22T15:15:00Z","v":1154,"vw":18.866428},{"c":18.84,"h":18.935,"l":18.83,"n":50,"o":18.86,"t":"2026-10-22T15:30:00Z","v":2201,"vw":18.848639},{"c":18.92,"h":18.92,"l":18.885,"n":46,"o":18.885,"t":"2026-10-22T15:45:00Z","v":1156,"vw":18.905},{"c":18.895,"h":18.895,"l":18.85,"n":21,"o":18.85,"t":"2026-10-22T16:00:00Z","v":392,"vw":18.88},{"c":19.07,"h":19.12,"l":18.94,"n":107,"o":18.94,"t":"2026-10-22T16:15:00Z","v":4242,"vw":18.994737},{"c":18.98,"h":19.08,"l":18.98,"n":144,"o":19.04,"t":"2026-10-22T16:30:00Z","v":7590,"vw":19.021888},{"c":18.98,"h":19,"l":18.98,"n":13,"o":19,"t":"2026-10-22T16:45:00Z","v":361,"vw":18.991189},{"c":19.02,"h":19.02,"l":18.95,"n":107,"o":18.98,"t":"2026-10-22T17:00:00Z","v":36505,"vw":18.979752},{"c":18.91,"h":18.99,"l":18.91,"n":96,"o":18.98,"t":"2026-10-22T17:15:00Z","v":1263,"vw":18.95},{"c":18.865,"h":18.8902,"l":18.84,"n":29,"o":18.84,"t":"2026-10-22T17:45:00Z","v":5212,"vw":18.861418},{"c":18.81,"h":18.81,"l":18.805,"n":4,"o":18.805,"t":"2026-10-22T18:00:00Z","v":206,"vw":18.8075},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-22T18:15:00Z","v":190,"vw":18.76},{"c":18.74,"h":18.77,"l":18.74,"n":24,"o":18.77,"t":"2026-10-22T18:45:00Z","v":545,"vw":18.76},{"c":18.705,"h":18.72,"l":18.6065,"n":116,"o":18.72,"t":"2026-10-22T19:00:00Z","v":4832,"vw":18.662398},{"c":18.8,"h":18.87,"l":18.715,"n":62,"o":18.715,"t":"2026-10-22T19:15:00Z","v":3230,"vw":18.80375},{"c":18.67,"h":18.81,"l":18.67,"n":48,"o":18.81,"t":"2026-10-22T19:30:00Z","v":1414,"vw":18.765},{"c":18.725,"h":18.82,"l":18.65,"n":377,"o":18.66,"t":"2026-10-22T19:45:00Z","v":10259,"vw":18.735172},{"c":18.73,"h":18.73,"l":18.73,"n":12,"o":18.73,"t":"2026-10-22T20:00:00Z","v":26090,"vw":18.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3567559177470232,"strike":26.351183549404638,"iv":0.9979876788976212,"gamma":0.04572213469716434,"theta":-0.021295288171894248,"vega":0.012265839858609275,"rho":0.0019000618244416358,"breakevenPct":42.59444456567893},{"delta":0.2,"premium":0.46749362548608553,"strike":24.02088645428262,"iv":0.8812767874924381,"gamma":0.05947259432701951,"theta":-0.022439457942996704,"vega":0.014490680245847326,"rho":0.0025417812417958376,"breakevenPct":30.744154189902332},{"delta":0.25,"premium":0.6059892329020068,"strike":22.866756392483275,"iv":0.8629833264987857,"gamma":0.06947553081598062,"theta":-0.025283603252624128,"vega":0.01661165973603059,"rho":0.003165149358513502,"breakevenPct":25.321653098693446},{"delta":0.3,"premium":0.7811886389846335,"strike":22.031469146483452,"iv":0.8601555427472419,"gamma":0.07511791560101755,"theta":-0.027314242116797345,"vega":0.017963031091267876,"rho":0.003765068918531469,"breakevenPct":21.797425442968947},{"delta":0.35,"premium":0.9734845690101123,"strike":21.344697967821027,"iv":0.8645316270111899,"gamma":0.07872916793333075,"theta":-0.028965952016460173,"vega":0.018955921188878466,"rho":0.004354066208223086,"breakevenPct":19.157408098404375},{"delta":0.4,"premium":1.1657804990355913,"strike":20.6579267891586,"iv":0.8689077112751379,"gamma":0.08234042026564396,"theta":-0.030617661916123008,"vega":0.019948811286489055,"rho":0.004943063497914703,"breakevenPct":16.5173907538398},{"delta":0.45,"premium":1.3614292475153809,"strike":19.975153809749173,"iv":0.8731695693327023,"gamma":0.08573142451490771,"theta":-0.0321821107430194,"vega":0.0208850922858495,"rho":0.005529583817025562,"breakevenPct":13.916620700825167},{"delta":0.5,"premium":1.6335541883577849,"strike":19.38357785139612,"iv":0.8748259820160909,"gamma":0.08409867486985328,"theta":-0.03175617605300521,"vega":0.02053014671083767,"rho":0.006059605616699151,"breakevenPct":12.211062678878298},{"delta":0.55,"premium":1.9056791292001893,"strike":18.792001893043068,"iv":0.8764823946994794,"gamma":0.08246592522479887,"theta":-0.03133024136299101,"vega":0.02017520113582584,"rho":0.006589627416372741,"breakevenPct":10.505504656931427},{"delta":0.6,"premium":2.177804070042593,"strike":18.200425934690013,"iv":0.878138807382868,"gamma":0.08083317557974444,"theta":-0.03090430667297681,"vega":0.019820255560814008,"rho":0.00711964921604633,"breakevenPct":8.799946634984558},{"delta":0.65,"premium":2.449929010884998,"strike":17.608849976336963,"iv":0.8797952200662565,"gamma":0.07920042593469001,"theta":-0.03047837198296261,"vega":0.019465309985802176,"rho":0.0076496710157199195,"breakevenPct":7.094388613037688},{"delta":0.7,"premium":3.0756366139022706,"strike":16.798004129387476,"iv":0.9553258774948381,"gamma":0.06954941500344117,"theta":-0.030287680660701994,"vega":0.018052167928423953,"rho":0.00790545747707778,"breakevenPct":6.105930289854486},{"delta":0.75,"premium":3.7810736407432897,"strike":15.93771507226428,"iv":1.0475144528561597,"gamma":0.058090364762560215,"theta":-0.030150034411562283,"vega":0.01640041293874742,"rho":0.00809940655822719,"breakevenPct":5.2791709183532864},{"delta":0.8,"premium":4.486510667584309,"strike":15.077426015141086,"iv":1.1397030282174812,"gamma":0.046631314521679276,"theta":-0.030012388162422573,"vega":0.014748657949070886,"rho":0.008293355639376603,"breakevenPct":4.452411546852087},{"delta":0.85,"premium":5.36049900144906,"strike":13.986876248188675,"iv":1.1661416015531347,"gamma":0.036997868495198274,"theta":-0.02512621691308714,"vega":0.011953368790066993,"rho":0.00834876784170735,"breakevenPct":3.2961839275906852},{"delta":0.9,"premium":6.251157244799677,"strike":12.873553444000404,"iv":1.1860774274357007,"gamma":0.027544976731679875,"theta":-0.019770411323073007,"vega":0.009044982845085661,"rho":0.008390478594484602,"breakevenPct":2.107371536572778}],"put":[{"delta":0.1,"premium":0.37909671348211144,"strike":12.56827855803519,"iv":1.2990572954367428,"gamma":0.025758134539950517,"theta":-0.020414322607435354,"vega":0.009229824917139378,"rho":-0.0018110876549786424,"breakevenPct":34.92161321648116},{"delta":0.15,"premium":0.48559546276524174,"strike":14.34325771275403,"iv":1.0590884666507994,"gamma":0.04279599253998663,"theta":-0.02142576595967232,"vega":0.01220075563455589,"rho":-0.0026449456572945704,"breakevenPct":26.0135491191202},{"delta":0.2,"premium":0.6289915966386554,"strike":15.472689075630251,"iv":0.9394617647058824,"gamma":0.05598235294117647,"theta":-0.022594117647058824,"vega":0.014415546218487394,"rho":-0.0035103275435703764,"breakevenPct":20.749079129783254},{"delta":0.25,"premium":0.7940576230492196,"strike":16.22298919567827,"iv":0.8905121848739497,"gamma":0.06690672268907563,"theta":-0.023854621848739495,"vega":0.01618625450180072,"rho":-0.004394223456933728,"breakevenPct":17.624497743571535},{"delta":0.3,"premium":0.9591236494597838,"strike":16.97328931572629,"iv":0.8415626050420169,"gamma":0.07783109243697478,"theta":-0.025115126050420166,"vega":0.017956962785114043,"rho":-0.00527811937029708,"breakevenPct":14.499916357359815},{"delta":0.35,"premium":1.1417828685258962,"strike":17.64840637450199,"iv":0.8008778884462152,"gamma":0.08667537848605578,"theta":-0.025845657370517926,"vega":0.019283107569721115,"rho":-0.0061745235526232695,"breakevenPct":11.870670016144711},{"delta":0.4,"premium":1.3658864541832672,"strike":18.146414342629484,"iv":0.779662749003984,"gamma":0.0906196015936255,"theta":-0.02532772908366534,"vega":0.01956199203187251,"rho":-0.0071003935229088985,"breakevenPct":10.408286767505523},{"delta":0.45,"premium":1.5899900398406377,"strike":18.644422310756973,"iv":0.758447609561753,"gamma":0.09456382470119523,"theta":-0.024809800796812748,"vega":0.019840876494023905,"rho":-0.008026263493194526,"breakevenPct":8.945903518866338},{"delta":0.5,"premium":1.8140936254980082,"strike":19.14243027888446,"iv":0.7372324701195219,"gamma":0.09850804780876495,"theta":-0.02429187250996016,"vega":0.0201197609561753,"rho":-0.008952133463480153,"breakevenPct":7.48352027022715},{"delta":0.55,"premium":2.0381972111553788,"strike":19.640438247011954,"iv":0.7160173306772908,"gamma":0.10245227091633467,"theta":-0.02377394422310757,"vega":0.020398645418326693,"rho":-0.009878003433765782,"breakevenPct":6.021137021587964},{"delta":0.6,"premium":2.3477529601722287,"strike":20.18702906350915,"iv":0.7045004305705059,"gamma":0.1031229817007535,"theta":-0.0230483853606028,"vega":0.020255866523143165,"rho":-0.01086857083270085,"breakevenPct":4.755600088964647},{"delta":0.65,"premium":2.8792384284176538,"strike":20.859795479009687,"iv":0.7181710441334769,"gamma":0.09529198062432723,"theta":-0.021783584499461786,"vega":0.019017976318622173,"rho":-0.01202716536647368,"breakevenPct":4.001297113763831},{"delta":0.7,"premium":3.410723896663078,"strike":21.532561894510224,"iv":0.7318416576964477,"gamma":0.08746097954790098,"theta":-0.020518783638320777,"vega":0.017780086114101187,"rho":-0.01318575990024651,"breakevenPct":3.246994138563018},{"delta":0.75,"premium":3.9422093649085035,"strike":22.205328310010763,"iv":0.7455122712594187,"gamma":0.07962997847147471,"theta":-0.019253982777179764,"vega":0.016542195909580195,"rho":-0.01434435443401934,"breakevenPct":2.492691163362202},{"delta":0.8,"premium":5.274159683793597,"strike":23.66518694395081,"iv":0.7780377010292775,"gamma":0.06751219434973697,"theta":-0.01652543993534268,"vega":0.01432079023049586,"rho":-0.01613435850528,"breakevenPct":1.8429635355607366},{"delta":0.85,"premium":7.22995983289252,"strike":25.73847332108748,"iv":0.8252578096222978,"gamma":0.05205346543467821,"theta":-0.01265611597687771,"vega":0.011332872491164655,"rho":-0.018416457554155725,"breakevenPct":1.2747376909637476},{"delta":0.9,"premium":9.185759981991449,"strike":27.81175969822415,"iv":0.8724779182153183,"gamma":0.03659473651961942,"theta":-0.00878679201841273,"vega":0.008344954751833444,"rho":-0.020698556603031458,"breakevenPct":0.7065118463667572}]},"raw":{"call":[{"delta":0.15,"premium":0.3567559177470232,"strike":26.351183549404638,"iv":0.9979876788976212,"gamma":0.04572213469716434,"theta":-0.021295288171894248,"vega":0.012265839858609275,"rho":0.0019000618244416358,"breakevenPct":42.59444456567893},{"delta":0.2,"premium":0.46749362548608553,"strike":24.02088645428262,"iv":0.8812767874924381,"gamma":0.05947259432701951,"theta":-0.022439457942996704,"vega":0.014490680245847326,"rho":0.0025417812417958376,"breakevenPct":30.744154189902332},{"delta":0.25,"premium":0.6059892329020068,"strike":22.866756392483275,"iv":0.8629833264987857,"gamma":0.06947553081598062,"theta":-0.025283603252624128,"vega":0.01661165973603059,"rho":0.003165149358513502,"breakevenPct":25.321653098693446},{"delta":0.3,"premium":0.7811886389846335,"strike":22.031469146483452,"iv":0.8601555427472419,"gamma":0.07511791560101755,"theta":-0.027314242116797345,"vega":0.017963031091267876,"rho":0.003765068918531469,"breakevenPct":21.797425442968947},{"delta":0.35,"premium":0.9734845690101123,"strike":21.344697967821027,"iv":0.8645316270111899,"gamma":0.07872916793333075,"theta":-0.028965952016460173,"vega":0.018955921188878466,"rho":0.004354066208223086,"breakevenPct":19.157408098404375},{"delta":0.4,"premium":1.1657804990355913,"strike":20.6579267891586,"iv":0.8689077112751379,"gamma":0.08234042026564396,"theta":-0.030617661916123008,"vega":0.019948811286489055,"rho":0.004943063497914703,"breakevenPct":16.5173907538398},{"delta":0.45,"premium":1.3614292475153809,"strike":19.975153809749173,"iv":0.8731695693327023,"gamma":0.08573142451490771,"theta":-0.0321821107430194,"vega":0.0208850922858495,"rho":0.005529583817025562,"breakevenPct":13.916620700825167},{"delta":0.5,"premium":1.6335541883577849,"strike":19.38357785139612,"iv":0.8748259820160909,"gamma":0.08409867486985328,"theta":-0.03175617605300521,"vega":0.02053014671083767,"rho":0.006059605616699151,"breakevenPct":12.211062678878298},{"delta":0.55,"premium":1.9056791292001893,"strike":18.792001893043068,"iv":0.8764823946994794,"gamma":0.08246592522479887,"theta":-0.03133024136299101,"vega":0.02017520113582584,"rho":0.006589627416372741,"breakevenPct":10.505504656931427},{"delta":0.6,"premium":2.177804070042593,"strike":18.200425934690013,"iv":0.878138807382868,"gamma":0.08083317557974444,"theta":-0.03090430667297681,"vega":0.019820255560814008,"rho":0.00711964921604633,"breakevenPct":8.799946634984558},{"delta":0.65,"premium":2.449929010884998,"strike":17.608849976336963,"iv":0.8797952200662565,"gamma":0.07920042593469001,"theta":-0.03047837198296261,"vega":0.019465309985802176,"rho":0.0076496710157199195,"breakevenPct":7.094388613037688},{"delta":0.7,"premium":3.0756366139022706,"strike":16.798004129387476,"iv":0.9553258774948381,"gamma":0.06954941500344117,"theta":-0.030287680660701994,"vega":0.018052167928423953,"rho":0.00790545747707778,"breakevenPct":6.105930289854486},{"delta":0.75,"premium":3.7810736407432897,"strike":15.93771507226428,"iv":1.0475144528561597,"gamma":0.058090364762560215,"theta":-0.030150034411562283,"vega":0.01640041293874742,"rho":0.00809940655822719,"breakevenPct":5.2791709183532864},{"delta":0.8,"premium":4.486510667584309,"strike":15.077426015141086,"iv":1.1397030282174812,"gamma":0.046631314521679276,"theta":-0.030012388162422573,"vega":0.014748657949070886,"rho":0.008293355639376603,"breakevenPct":4.452411546852087},{"delta":0.85,"premium":5.36049900144906,"strike":13.986876248188675,"iv":1.1661416015531347,"gamma":0.036997868495198274,"theta":-0.02512621691308714,"vega":0.011953368790066993,"rho":0.00834876784170735,"breakevenPct":3.2961839275906852},{"delta":0.9,"premium":6.251157244799677,"strike":12.873553444000404,"iv":1.1860774274357007,"gamma":0.027544976731679875,"theta":-0.019770411323073007,"vega":0.009044982845085661,"rho":0.008390478594484602,"breakevenPct":2.107371536572778}],"put":[{"delta":0.1,"premium":0.37909671348211144,"strike":12.56827855803519,"iv":1.2990572954367428,"gamma":0.025758134539950517,"theta":-0.020414322607435354,"vega":0.009229824917139378,"rho":-0.0018110876549786424,"breakevenPct":34.92161321648116},{"delta":0.15,"premium":0.48559546276524174,"strike":14.34325771275403,"iv":1.0590884666507994,"gamma":0.04279599253998663,"theta":-0.02142576595967232,"vega":0.01220075563455589,"rho":-0.0026449456572945704,"breakevenPct":26.0135491191202},{"delta":0.2,"premium":0.6289915966386554,"strike":15.472689075630251,"iv":0.9394617647058824,"gamma":0.05598235294117647,"theta":-0.022594117647058824,"vega":0.014415546218487394,"rho":-0.0035103275435703764,"breakevenPct":20.749079129783254},{"delta":0.25,"premium":0.7940576230492196,"strike":16.22298919567827,"iv":0.8905121848739497,"gamma":0.06690672268907563,"theta":-0.023854621848739495,"vega":0.01618625450180072,"rho":-0.004394223456933728,"breakevenPct":17.624497743571535},{"delta":0.3,"premium":0.9591236494597838,"strike":16.97328931572629,"iv":0.8415626050420169,"gamma":0.07783109243697478,"theta":-0.025115126050420166,"vega":0.017956962785114043,"rho":-0.00527811937029708,"breakevenPct":14.499916357359815},{"delta":0.35,"premium":1.1417828685258962,"strike":17.64840637450199,"iv":0.8008778884462152,"gamma":0.08667537848605578,"theta":-0.025845657370517926,"vega":0.019283107569721115,"rho":-0.0061745235526232695,"breakevenPct":11.870670016144711},{"delta":0.4,"premium":1.3658864541832672,"strike":18.146414342629484,"iv":0.779662749003984,"gamma":0.0906196015936255,"theta":-0.02532772908366534,"vega":0.01956199203187251,"rho":-0.0071003935229088985,"breakevenPct":10.408286767505523},{"delta":0.45,"premium":1.5899900398406377,"strike":18.644422310756973,"iv":0.758447609561753,"gamma":0.09456382470119523,"theta":-0.024809800796812748,"vega":0.019840876494023905,"rho":-0.008026263493194526,"breakevenPct":8.945903518866338},{"delta":0.5,"premium":1.8140936254980082,"strike":19.14243027888446,"iv":0.7372324701195219,"gamma":0.09850804780876495,"theta":-0.02429187250996016,"vega":0.0201197609561753,"rho":-0.008952133463480153,"breakevenPct":7.48352027022715},{"delta":0.55,"premium":2.0381972111553788,"strike":19.640438247011954,"iv":0.7160173306772908,"gamma":0.10245227091633467,"theta":-0.02377394422310757,"vega":0.020398645418326693,"rho":-0.009878003433765782,"breakevenPct":6.021137021587964},{"delta":0.6,"premium":2.3477529601722287,"strike":20.18702906350915,"iv":0.7045004305705059,"gamma":0.1031229817007535,"theta":-0.0230483853606028,"vega":0.020255866523143165,"rho":-0.01086857083270085,"breakevenPct":4.755600088964647},{"delta":0.65,"premium":2.8792384284176538,"strike":20.859795479009687,"iv":0.7181710441334769,"gamma":0.09529198062432723,"theta":-0.021783584499461786,"vega":0.019017976318622173,"rho":-0.01202716536647368,"breakevenPct":4.001297113763831},{"delta":0.7,"premium":3.410723896663078,"strike":21.532561894510224,"iv":0.7318416576964477,"gamma":0.08746097954790098,"theta":-0.020518783638320777,"vega":0.017780086114101187,"rho":-0.01318575990024651,"breakevenPct":3.246994138563018},{"delta":0.75,"premium":3.9422093649085035,"strike":22.205328310010763,"iv":0.7455122712594187,"gamma":0.07962997847147471,"theta":-0.019253982777179764,"vega":0.016542195909580195,"rho":-0.01434435443401934,"breakevenPct":2.492691163362202},{"delta":0.8,"premium":5.274159683793597,"strike":23.66518694395081,"iv":0.7780377010292775,"gamma":0.06751219434973697,"theta":-0.01652543993534268,"vega":0.01432079023049586,"rho":-0.01613435850528,"breakevenPct":1.8429635355607366},{"delta":0.85,"premium":7.22995983289252,"strike":25.73847332108748,"iv":0.8252578096222978,"gamma":0.05205346543467821,"theta":-0.01265611597687771,"vega":0.011332872491164655,"rho":-0.018416457554155725,"breakevenPct":1.2747376909637476},{"delta":0.9,"premium":9.185759981991449,"strike":27.81175969822415,"iv":0.8724779182153183,"gamma":0.03659473651961942,"theta":-0.00878679201841273,"vega":0.008344954751833444,"rho":-0.020698556603031458,"breakevenPct":0.7065118463667572}]}},"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"}}