{"symbol":"CHWY","url":"https://intraalpha.com/companies/CHWY","capturedAt":"2026-10-16T00:20:09.668Z","state":"ready","quote":{"symbol":"CHWY","last_price":21.31,"prev_close":20.83,"regular_close":21.31,"change":0.48,"change_pct":2.3044,"regular_change":0.48,"regular_change_pct":2.3044,"extended_change":0,"extended_change_pct":0,"bid":21.15,"ask":21.5,"bid_size":400,"ask_size":200,"volume":7621384,"vwap":21.387513,"open":21,"high":21.74,"low":20.91,"close":21.31,"trade_count":62974,"last_trade_at":"2026-10-15T23:00:00.002617947Z","last_quote_at":"2026-10-16T00:00:00.424802727Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:19:54.939409869-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CHWY","fetched_at":"2026-10-16T00:20:09.102454+00:00","name":"Chewy Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Chewy, Inc., is dedicated to the pure business of e-commerce in the United States. The company is headquartered in Dania Beach, Florida.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":8372145000,"ebitda":432400000,"pe_ratio":30.19,"peg_ratio":0.377,"book_value":0.923,"dividend_per_share":null,"dividend_yield":null,"eps":0.69,"revenue_ttm":13068700000,"gross_profit_ttm":3900500000,"profit_margin":0.0209,"operating_margin_ttm":0.0246,"return_on_assets_ttm":0.0608,"return_on_equity_ttm":0.72,"quarterly_earnings_growth":0.415,"quarterly_revenue_growth":0.073,"analyst_target_price":28.64,"analyst_number":7,"beta":1.384,"fifty_two_week_high":38.25,"fifty_two_week_low":17.4,"fifty_day_ma":21.34,"two_hundred_day_ma":23.96,"shares_outstanding":225449000,"forward_pe":12.79,"price_to_sales":0.641,"price_to_book":20.12,"ev_to_revenue":0.609,"ev_to_ebitda":15.62},"optionObservedAt":"2026-10-15T19:57:39.837Z","bars":[{"c":18.88,"h":18.912,"l":18.88,"n":27,"o":18.912,"t":"2026-10-09T08:00:00Z","v":859,"vw":18.890157},{"c":18.91,"h":18.95,"l":18.91,"n":6,"o":18.95,"t":"2026-10-09T11:00:00Z","v":1211,"vw":18.915401},{"c":18.985,"h":18.99,"l":18.97,"n":21,"o":18.97,"t":"2026-10-09T11:40:00Z","v":3504,"vw":18.981601},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-09T11:45:00Z","v":290,"vw":18.97},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-09T12:00:00Z","v":1500,"vw":18.9},{"c":18.9889,"h":18.9889,"l":18.9889,"n":1,"o":18.9889,"t":"2026-10-09T12:30:00Z","v":100,"vw":18.9889},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-09T12:50:00Z","v":562,"vw":18.88},{"c":18.92,"h":18.9784,"l":18.89,"n":27,"o":18.9784,"t":"2026-10-09T13:00:00Z","v":5379,"vw":18.921585},{"c":18.8912,"h":18.8912,"l":18.8912,"n":1,"o":18.8912,"t":"2026-10-09T13:10:00Z","v":170,"vw":18.8912},{"c":18.89,"h":18.91,"l":18.89,"n":6,"o":18.91,"t":"2026-10-09T13:25:00Z","v":2343,"vw":18.9},{"c":18.665,"h":18.94,"l":18.62,"n":738,"o":18.88,"t":"2026-10-09T13:30:00Z","v":180032,"vw":18.814512},{"c":18.6,"h":18.74,"l":18.57,"n":1101,"o":18.655,"t":"2026-10-09T13:35:00Z","v":135882,"vw":18.661266},{"c":18.575,"h":18.62,"l":18.495,"n":1178,"o":18.6081,"t":"2026-10-09T13:40:00Z","v":126849,"vw":18.541963},{"c":18.55,"h":18.685,"l":18.525,"n":1180,"o":18.59,"t":"2026-10-09T13:45:00Z","v":105139,"vw":18.614608},{"c":18.535,"h":18.6,"l":18.535,"n":901,"o":18.55,"t":"2026-10-09T13:50:00Z","v":70580,"vw":18.574889},{"c":18.59,"h":18.59,"l":18.52,"n":674,"o":18.54,"t":"2026-10-09T13:55:00Z","v":63113,"vw":18.550496},{"c":18.755,"h":18.78,"l":18.565,"n":1120,"o":18.595,"t":"2026-10-09T14:00:00Z","v":114085,"vw":18.683108},{"c":18.815,"h":18.845,"l":18.755,"n":1063,"o":18.755,"t":"2026-10-09T14:05:00Z","v":156569,"vw":18.804588},{"c":18.875,"h":18.93,"l":18.79,"n":1767,"o":18.82,"t":"2026-10-09T14:10:00Z","v":257473,"vw":18.878387},{"c":18.835,"h":18.985,"l":18.81,"n":1191,"o":18.8799,"t":"2026-10-09T14:15:00Z","v":339534,"vw":18.935569},{"c":18.8037,"h":18.86,"l":18.8025,"n":620,"o":18.84,"t":"2026-10-09T14:20:00Z","v":56619,"vw":18.833202},{"c":18.885,"h":18.9,"l":18.8,"n":743,"o":18.805,"t":"2026-10-09T14:25:00Z","v":64401,"vw":18.847748},{"c":18.755,"h":18.89,"l":18.74,"n":700,"o":18.885,"t":"2026-10-09T14:30:00Z","v":61801,"vw":18.798029},{"c":18.7551,"h":18.78,"l":18.735,"n":408,"o":18.755,"t":"2026-10-09T14:35:00Z","v":41398,"vw":18.759861},{"c":18.775,"h":18.8,"l":18.755,"n":559,"o":18.755,"t":"2026-10-09T14:40:00Z","v":44258,"vw":18.774222},{"c":18.795,"h":18.8,"l":18.775,"n":433,"o":18.775,"t":"2026-10-09T14:45:00Z","v":34284,"vw":18.790127},{"c":18.745,"h":18.82,"l":18.735,"n":549,"o":18.795,"t":"2026-10-09T14:50:00Z","v":56451,"vw":18.772313},{"c":18.78,"h":18.8,"l":18.75,"n":689,"o":18.75,"t":"2026-10-09T14:55:00Z","v":52712,"vw":18.772458},{"c":18.785,"h":18.8,"l":18.765,"n":550,"o":18.78,"t":"2026-10-09T15:00:00Z","v":46732,"vw":18.777244},{"c":18.745,"h":18.785,"l":18.72,"n":464,"o":18.78,"t":"2026-10-09T15:05:00Z","v":29450,"vw":18.747003},{"c":18.805,"h":18.805,"l":18.745,"n":501,"o":18.745,"t":"2026-10-09T15:10:00Z","v":34817,"vw":18.779251},{"c":18.825,"h":18.83,"l":18.79,"n":723,"o":18.805,"t":"2026-10-09T15:15:00Z","v":84007,"vw":18.805997},{"c":18.835,"h":18.84,"l":18.815,"n":414,"o":18.825,"t":"2026-10-09T15:20:00Z","v":31600,"vw":18.828163},{"c":18.835,"h":18.85,"l":18.82,"n":455,"o":18.835,"t":"2026-10-09T15:25:00Z","v":39607,"vw":18.831474},{"c":18.845,"h":18.85,"l":18.82,"n":392,"o":18.835,"t":"2026-10-09T15:30:00Z","v":53066,"vw":18.838761},{"c":18.845,"h":18.86,"l":18.815,"n":600,"o":18.85,"t":"2026-10-09T15:35:00Z","v":44379,"vw":18.842027},{"c":18.885,"h":18.9,"l":18.835,"n":421,"o":18.84,"t":"2026-10-09T15:40:00Z","v":71806,"vw":18.850438},{"c":18.865,"h":18.88,"l":18.84,"n":374,"o":18.88,"t":"2026-10-09T15:45:00Z","v":23238,"vw":18.85465},{"c":18.87,"h":18.87,"l":18.84,"n":334,"o":18.86,"t":"2026-10-09T15:50:00Z","v":19027,"vw":18.858022},{"c":18.825,"h":18.87,"l":18.825,"n":370,"o":18.865,"t":"2026-10-09T15:55:00Z","v":21814,"vw":18.84933},{"c":18.845,"h":18.85,"l":18.8,"n":584,"o":18.82,"t":"2026-10-09T16:00:00Z","v":54515,"vw":18.822813},{"c":18.84,"h":18.85,"l":18.835,"n":421,"o":18.845,"t":"2026-10-09T16:05:00Z","v":43209,"vw":18.839468},{"c":18.815,"h":18.85,"l":18.81,"n":347,"o":18.845,"t":"2026-10-09T16:10:00Z","v":39168,"vw":18.831009},{"c":18.825,"h":18.84,"l":18.8,"n":562,"o":18.815,"t":"2026-10-09T16:15:00Z","v":42371,"vw":18.81984},{"c":18.78,"h":18.83,"l":18.78,"n":482,"o":18.82,"t":"2026-10-09T16:20:00Z","v":32809,"vw":18.805874},{"c":18.81,"h":18.82,"l":18.78,"n":571,"o":18.7841,"t":"2026-10-09T16:25:00Z","v":49316,"vw":18.801253},{"c":18.78,"h":18.83,"l":18.775,"n":505,"o":18.81,"t":"2026-10-09T16:30:00Z","v":34651,"vw":18.798378},{"c":18.785,"h":18.8,"l":18.7841,"n":285,"o":18.7841,"t":"2026-10-09T16:35:00Z","v":15884,"vw":18.78965},{"c":18.798,"h":18.8,"l":18.78,"n":332,"o":18.785,"t":"2026-10-09T16:40:00Z","v":21263,"vw":18.789901},{"c":18.825,"h":18.825,"l":18.7942,"n":513,"o":18.7995,"t":"2026-10-09T16:45:00Z","v":46162,"vw":18.80513},{"c":18.835,"h":18.84,"l":18.815,"n":545,"o":18.825,"t":"2026-10-09T16:50:00Z","v":44471,"vw":18.824956},{"c":18.815,"h":18.84,"l":18.805,"n":423,"o":18.835,"t":"2026-10-09T16:55:00Z","v":31414,"vw":18.821857},{"c":18.825,"h":18.84,"l":18.81,"n":371,"o":18.815,"t":"2026-10-09T17:00:00Z","v":26259,"vw":18.828645},{"c":18.8501,"h":18.87,"l":18.825,"n":420,"o":18.83,"t":"2026-10-09T17:05:00Z","v":36063,"vw":18.840905},{"c":18.825,"h":18.86,"l":18.795,"n":696,"o":18.855,"t":"2026-10-09T17:10:00Z","v":70272,"vw":18.814789},{"c":18.835,"h":18.84,"l":18.82,"n":336,"o":18.825,"t":"2026-10-09T17:15:00Z","v":21555,"vw":18.828216},{"c":18.835,"h":18.85,"l":18.825,"n":392,"o":18.84,"t":"2026-10-09T17:20:00Z","v":30685,"vw":18.833996},{"c":18.825,"h":18.84,"l":18.81,"n":463,"o":18.83,"t":"2026-10-09T17:25:00Z","v":25374,"vw":18.824973},{"c":18.815,"h":18.84,"l":18.805,"n":567,"o":18.825,"t":"2026-10-09T17:30:00Z","v":38781,"vw":18.821371},{"c":18.795,"h":18.83,"l":18.795,"n":504,"o":18.81,"t":"2026-10-09T17:35:00Z","v":33642,"vw":18.810495},{"c":18.815,"h":18.825,"l":18.79,"n":494,"o":18.79,"t":"2026-10-09T17:40:00Z","v":38170,"vw":18.807579},{"c":18.835,"h":18.85,"l":18.805,"n":463,"o":18.815,"t":"2026-10-09T17:45:00Z","v":34279,"vw":18.822719},{"c":18.82,"h":18.86,"l":18.784,"n":1007,"o":18.83,"t":"2026-10-09T17:50:00Z","v":106732,"vw":18.822413},{"c":18.855,"h":18.86,"l":18.82,"n":340,"o":18.82,"t":"2026-10-09T17:55:00Z","v":14127,"vw":18.834058},{"c":18.865,"h":18.88,"l":18.85,"n":496,"o":18.855,"t":"2026-10-09T18:00:00Z","v":36170,"vw":18.864396},{"c":18.875,"h":18.875,"l":18.835,"n":505,"o":18.865,"t":"2026-10-09T18:05:00Z","v":54769,"vw":18.855591},{"c":18.86,"h":18.88,"l":18.86,"n":353,"o":18.875,"t":"2026-10-09T18:10:00Z","v":23591,"vw":18.86856},{"c":18.845,"h":18.88,"l":18.84,"n":471,"o":18.865,"t":"2026-10-09T18:15:00Z","v":35266,"vw":18.863015},{"c":18.8424,"h":18.86,"l":18.83,"n":375,"o":18.845,"t":"2026-10-09T18:20:00Z","v":25593,"vw":18.842314},{"c":18.84,"h":18.86,"l":18.84,"n":497,"o":18.845,"t":"2026-10-09T18:25:00Z","v":41419,"vw":18.851056},{"c":18.86,"h":18.86,"l":18.83,"n":463,"o":18.84,"t":"2026-10-09T18:30:00Z","v":52253,"vw":18.849252},{"c":18.8786,"h":18.88,"l":18.86,"n":531,"o":18.87,"t":"2026-10-09T18:35:00Z","v":41945,"vw":18.871838},{"c":18.845,"h":18.88,"l":18.84,"n":462,"o":18.875,"t":"2026-10-09T18:40:00Z","v":33730,"vw":18.864685},{"c":18.895,"h":18.9,"l":18.84,"n":684,"o":18.845,"t":"2026-10-09T18:45:00Z","v":55667,"vw":18.874041},{"c":18.875,"h":18.91,"l":18.865,"n":500,"o":18.895,"t":"2026-10-09T18:50:00Z","v":40134,"vw":18.886299},{"c":18.87,"h":18.885,"l":18.855,"n":435,"o":18.875,"t":"2026-10-09T18:55:00Z","v":31326,"vw":18.86831},{"c":18.85,"h":18.88,"l":18.825,"n":965,"o":18.865,"t":"2026-10-09T19:00:00Z","v":133260,"vw":18.857334},{"c":18.865,"h":18.87,"l":18.84,"n":338,"o":18.845,"t":"2026-10-09T19:05:00Z","v":25177,"vw":18.854648},{"c":18.865,"h":18.88,"l":18.855,"n":664,"o":18.865,"t":"2026-10-09T19:10:00Z","v":62039,"vw":18.864147},{"c":18.845,"h":18.87,"l":18.84,"n":486,"o":18.87,"t":"2026-10-09T19:15:00Z","v":39111,"vw":18.856788},{"c":18.85,"h":18.86,"l":18.84,"n":659,"o":18.84,"t":"2026-10-09T19:20:00Z","v":65974,"vw":18.851518},{"c":18.86,"h":18.89,"l":18.85,"n":693,"o":18.85,"t":"2026-10-09T19:25:00Z","v":54855,"vw":18.873593},{"c":18.89,"h":18.9,"l":18.85,"n":1112,"o":18.85,"t":"2026-10-09T19:30:00Z","v":109160,"vw":18.877476},{"c":18.865,"h":18.895,"l":18.845,"n":985,"o":18.89,"t":"2026-10-09T19:35:00Z","v":187458,"vw":18.880064},{"c":18.925,"h":18.94,"l":18.855,"n":1083,"o":18.865,"t":"2026-10-09T19:40:00Z","v":121993,"vw":18.896967},{"c":18.865,"h":18.93,"l":18.865,"n":1267,"o":18.92,"t":"2026-10-09T19:45:00Z","v":127756,"vw":18.896581},{"c":18.875,"h":18.89,"l":18.85,"n":1281,"o":18.86,"t":"2026-10-09T19:50:00Z","v":131186,"vw":18.869041},{"c":18.965,"h":19.005,"l":18.87,"n":4825,"o":18.875,"t":"2026-10-09T19:55:00Z","v":586984,"vw":18.967335},{"c":18.9339,"h":18.96,"l":18.76,"n":84,"o":18.96,"t":"2026-10-09T20:00:00Z","v":895391,"vw":18.949949},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-10-09T20:20:00Z","v":237,"vw":18.94},{"c":18.96,"h":18.96,"l":18.96,"n":7,"o":18.96,"t":"2026-10-09T20:30:00Z","v":800,"vw":18.96},{"c":19.0079,"h":19.0079,"l":19.0079,"n":1,"o":19.0079,"t":"2026-10-09T21:00:00Z","v":306,"vw":19.0079},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-09T21:15:00Z","v":850,"vw":18.98},{"c":18.97,"h":18.98,"l":18.97,"n":3,"o":18.98,"t":"2026-10-09T21:20:00Z","v":778,"vw":18.978713},{"c":19.01,"h":19.01,"l":18.92,"n":14,"o":18.98,"t":"2026-10-12T08:00:00Z","v":1471,"vw":18.97926},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-12T08:50:00Z","v":190,"vw":19},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-12T08:55:00Z","v":120,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-12T11:35:00Z","v":300,"vw":18.99},{"c":18.9743,"h":18.9743,"l":18.9743,"n":1,"o":18.9743,"t":"2026-10-12T12:10:00Z","v":100,"vw":18.9743},{"c":18.99,"h":19,"l":18.99,"n":11,"o":18.99,"t":"2026-10-12T12:50:00Z","v":1931,"vw":18.996869},{"c":19.1,"h":19.1,"l":18.99,"n":15,"o":18.99,"t":"2026-10-12T13:20:00Z","v":1371,"vw":19.028711},{"c":19.14,"h":19.15,"l":18.88,"n":10,"o":18.88,"t":"2026-10-12T13:25:00Z","v":1211,"vw":19.074995},{"c":19.28,"h":19.4,"l":19.14,"n":1377,"o":19.15,"t":"2026-10-12T13:30:00Z","v":266438,"vw":19.265179},{"c":18.97,"h":19.33,"l":18.92,"n":1103,"o":19.3,"t":"2026-10-12T13:35:00Z","v":144222,"vw":19.106932},{"c":18.8498,"h":18.98,"l":18.79,"n":752,"o":18.955,"t":"2026-10-12T13:40:00Z","v":71586,"vw":18.903669},{"c":18.88,"h":18.92,"l":18.8,"n":656,"o":18.86,"t":"2026-10-12T13:45:00Z","v":66240,"vw":18.862799},{"c":18.93,"h":18.94,"l":18.86,"n":764,"o":18.89,"t":"2026-10-12T13:50:00Z","v":74431,"vw":18.910386},{"c":18.91,"h":19,"l":18.89,"n":537,"o":18.94,"t":"2026-10-12T13:55:00Z","v":49101,"vw":18.938638},{"c":19.02,"h":19.025,"l":18.89,"n":747,"o":18.91,"t":"2026-10-12T14:00:00Z","v":68691,"vw":18.991009},{"c":19.21,"h":19.21,"l":19,"n":734,"o":19.015,"t":"2026-10-12T14:05:00Z","v":62723,"vw":19.105268},{"c":19.275,"h":19.285,"l":19.12,"n":1761,"o":19.21,"t":"2026-10-12T14:10:00Z","v":215247,"vw":19.205373},{"c":19.215,"h":19.315,"l":19.18,"n":786,"o":19.28,"t":"2026-10-12T14:15:00Z","v":75684,"vw":19.259664},{"c":19.25,"h":19.275,"l":19.215,"n":1148,"o":19.22,"t":"2026-10-12T14:20:00Z","v":119559,"vw":19.250679},{"c":19.26,"h":19.275,"l":19.185,"n":734,"o":19.24,"t":"2026-10-12T14:25:00Z","v":66740,"vw":19.238376},{"c":19.365,"h":19.365,"l":19.235,"n":1057,"o":19.255,"t":"2026-10-12T14:30:00Z","v":115356,"vw":19.301323},{"c":19.43,"h":19.435,"l":19.365,"n":1084,"o":19.37,"t":"2026-10-12T14:35:00Z","v":99014,"vw":19.396144},{"c":19.365,"h":19.455,"l":19.36,"n":865,"o":19.43,"t":"2026-10-12T14:40:00Z","v":63694,"vw":19.42228},{"c":19.515,"h":19.53,"l":19.36,"n":1575,"o":19.3655,"t":"2026-10-12T14:45:00Z","v":208789,"vw":19.464467},{"c":19.61,"h":19.63,"l":19.495,"n":1251,"o":19.515,"t":"2026-10-12T14:50:00Z","v":224243,"vw":19.571578},{"c":19.555,"h":19.605,"l":19.51,"n":987,"o":19.605,"t":"2026-10-12T14:55:00Z","v":113184,"vw":19.570534},{"c":19.51,"h":19.595,"l":19.495,"n":1039,"o":19.56,"t":"2026-10-12T15:00:00Z","v":86604,"vw":19.551777},{"c":19.515,"h":19.555,"l":19.47,"n":922,"o":19.5,"t":"2026-10-12T15:05:00Z","v":74166,"vw":19.505605},{"c":19.55,"h":19.6,"l":19.52,"n":596,"o":19.52,"t":"2026-10-12T15:10:00Z","v":53757,"vw":19.559497},{"c":19.605,"h":19.605,"l":19.535,"n":611,"o":19.56,"t":"2026-10-12T15:15:00Z","v":48757,"vw":19.562565},{"c":19.575,"h":19.605,"l":19.57,"n":544,"o":19.605,"t":"2026-10-12T15:20:00Z","v":39409,"vw":19.589727},{"c":19.595,"h":19.6399,"l":19.575,"n":874,"o":19.575,"t":"2026-10-12T15:25:00Z","v":112558,"vw":19.615431},{"c":19.575,"h":19.615,"l":19.57,"n":555,"o":19.595,"t":"2026-10-12T15:30:00Z","v":32418,"vw":19.590268},{"c":19.595,"h":19.61,"l":19.575,"n":649,"o":19.575,"t":"2026-10-12T15:35:00Z","v":49364,"vw":19.592531},{"c":19.5639,"h":19.61,"l":19.56,"n":491,"o":19.595,"t":"2026-10-12T15:40:00Z","v":33136,"vw":19.594394},{"c":19.58,"h":19.5953,"l":19.545,"n":755,"o":19.565,"t":"2026-10-12T15:45:00Z","v":86216,"vw":19.5618},{"c":19.5999,"h":19.605,"l":19.575,"n":565,"o":19.59,"t":"2026-10-12T15:50:00Z","v":80406,"vw":19.589954},{"c":19.625,"h":19.65,"l":19.58,"n":949,"o":19.5951,"t":"2026-10-12T15:55:00Z","v":90583,"vw":19.624812},{"c":19.5939,"h":19.63,"l":19.59,"n":499,"o":19.625,"t":"2026-10-12T16:00:00Z","v":37864,"vw":19.615888},{"c":19.625,"h":19.635,"l":19.595,"n":606,"o":19.595,"t":"2026-10-12T16:05:00Z","v":46607,"vw":19.616357},{"c":19.665,"h":19.715,"l":19.625,"n":959,"o":19.625,"t":"2026-10-12T16:10:00Z","v":97519,"vw":19.670338},{"c":19.605,"h":19.68,"l":19.57,"n":989,"o":19.665,"t":"2026-10-12T16:15:00Z","v":78666,"vw":19.615727},{"c":19.5,"h":19.6,"l":19.5,"n":663,"o":19.6,"t":"2026-10-12T16:20:00Z","v":53198,"vw":19.552807},{"c":19.39,"h":19.495,"l":19.37,"n":1011,"o":19.495,"t":"2026-10-12T16:25:00Z","v":94261,"vw":19.407036},{"c":19.355,"h":19.3799,"l":19.34,"n":739,"o":19.375,"t":"2026-10-12T16:30:00Z","v":81683,"vw":19.364523},{"c":19.41,"h":19.4311,"l":19.35,"n":1091,"o":19.355,"t":"2026-10-12T16:35:00Z","v":115256,"vw":19.397237},{"c":19.42,"h":19.45,"l":19.41,"n":597,"o":19.41,"t":"2026-10-12T16:40:00Z","v":56700,"vw":19.427144},{"c":19.429,"h":19.45,"l":19.4,"n":486,"o":19.42,"t":"2026-10-12T16:45:00Z","v":38752,"vw":19.41922},{"c":19.445,"h":19.46,"l":19.42,"n":509,"o":19.42,"t":"2026-10-12T16:50:00Z","v":27562,"vw":19.434803},{"c":19.495,"h":19.499,"l":19.43,"n":716,"o":19.445,"t":"2026-10-12T16:55:00Z","v":61396,"vw":19.46003},{"c":19.395,"h":19.495,"l":19.385,"n":1721,"o":19.495,"t":"2026-10-12T17:00:00Z","v":209330,"vw":19.4465},{"c":19.275,"h":19.4,"l":19.275,"n":848,"o":19.395,"t":"2026-10-12T17:05:00Z","v":75982,"vw":19.333397},{"c":19.275,"h":19.28,"l":19.2525,"n":609,"o":19.275,"t":"2026-10-12T17:10:00Z","v":49357,"vw":19.268326},{"c":19.26,"h":19.275,"l":19.245,"n":600,"o":19.27,"t":"2026-10-12T17:15:00Z","v":49400,"vw":19.260451},{"c":19.235,"h":19.265,"l":19.235,"n":535,"o":19.265,"t":"2026-10-12T17:20:00Z","v":39365,"vw":19.248019},{"c":19.24,"h":19.27,"l":19.235,"n":644,"o":19.235,"t":"2026-10-12T17:25:00Z","v":37507,"vw":19.254164},{"c":19.305,"h":19.305,"l":19.215,"n":1033,"o":19.24,"t":"2026-10-12T17:30:00Z","v":84272,"vw":19.266345},{"c":19.345,"h":19.35,"l":19.2901,"n":624,"o":19.305,"t":"2026-10-12T17:35:00Z","v":70157,"vw":19.311473},{"c":19.34,"h":19.36,"l":19.305,"n":600,"o":19.35,"t":"2026-10-12T17:40:00Z","v":53446,"vw":19.33753},{"c":19.2992,"h":19.355,"l":19.2901,"n":547,"o":19.335,"t":"2026-10-12T17:45:00Z","v":38294,"vw":19.335938},{"c":19.275,"h":19.2975,"l":19.245,"n":640,"o":19.295,"t":"2026-10-12T17:50:00Z","v":37391,"vw":19.267037},{"c":19.26,"h":19.2799,"l":19.26,"n":461,"o":19.2796,"t":"2026-10-12T17:55:00Z","v":47827,"vw":19.269043},{"c":19.255,"h":19.29,"l":19.2414,"n":585,"o":19.27,"t":"2026-10-12T18:00:00Z","v":41514,"vw":19.269677},{"c":19.255,"h":19.265,"l":19.245,"n":568,"o":19.255,"t":"2026-10-12T18:05:00Z","v":37199,"vw":19.253732},{"c":19.275,"h":19.279,"l":19.25,"n":693,"o":19.255,"t":"2026-10-12T18:10:00Z","v":56607,"vw":19.263821},{"c":19.285,"h":19.3,"l":19.275,"n":746,"o":19.28,"t":"2026-10-12T18:15:00Z","v":53645,"vw":19.289047},{"c":19.265,"h":19.29,"l":19.235,"n":597,"o":19.285,"t":"2026-10-12T18:20:00Z","v":46230,"vw":19.25751},{"c":19.285,"h":19.3,"l":19.26,"n":657,"o":19.265,"t":"2026-10-12T18:25:00Z","v":38875,"vw":19.275525},{"c":19.185,"h":19.285,"l":19.18,"n":1095,"o":19.285,"t":"2026-10-12T18:30:00Z","v":128542,"vw":19.235695},{"c":19.2308,"h":19.24,"l":19.175,"n":575,"o":19.185,"t":"2026-10-12T18:35:00Z","v":51216,"vw":19.199193},{"c":19.375,"h":19.375,"l":19.2342,"n":1259,"o":19.2342,"t":"2026-10-12T18:40:00Z","v":143049,"vw":19.313401},{"c":19.405,"h":19.41,"l":19.335,"n":892,"o":19.375,"t":"2026-10-12T18:45:00Z","v":96141,"vw":19.374995},{"c":19.445,"h":19.47,"l":19.385,"n":1010,"o":19.41,"t":"2026-10-12T18:50:00Z","v":182848,"vw":19.421052},{"c":19.355,"h":19.465,"l":19.35,"n":929,"o":19.445,"t":"2026-10-12T18:55:00Z","v":130245,"vw":19.389227},{"c":19.3739,"h":19.405,"l":19.345,"n":796,"o":19.36,"t":"2026-10-12T19:00:00Z","v":56331,"vw":19.372141},{"c":19.335,"h":19.435,"l":19.325,"n":757,"o":19.38,"t":"2026-10-12T19:05:00Z","v":167671,"vw":19.376629},{"c":19.375,"h":19.425,"l":19.32,"n":884,"o":19.335,"t":"2026-10-12T19:10:00Z","v":97264,"vw":19.391898},{"c":19.4,"h":19.425,"l":19.375,"n":760,"o":19.375,"t":"2026-10-12T19:15:00Z","v":60024,"vw":19.40794},{"c":19.415,"h":19.43,"l":19.385,"n":740,"o":19.405,"t":"2026-10-12T19:20:00Z","v":71022,"vw":19.40302},{"c":19.34,"h":19.45,"l":19.325,"n":1481,"o":19.419,"t":"2026-10-12T19:25:00Z","v":120534,"vw":19.39368},{"c":19.345,"h":19.42,"l":19.32,"n":1418,"o":19.335,"t":"2026-10-12T19:30:00Z","v":139018,"vw":19.367454},{"c":19.38,"h":19.395,"l":19.34,"n":944,"o":19.345,"t":"2026-10-12T19:35:00Z","v":98427,"vw":19.375484},{"c":19.425,"h":19.425,"l":19.37,"n":1657,"o":19.375,"t":"2026-10-12T19:40:00Z","v":187282,"vw":19.396088},{"c":19.415,"h":19.445,"l":19.4,"n":1266,"o":19.425,"t":"2026-10-12T19:45:00Z","v":126202,"vw":19.419558},{"c":19.49,"h":19.495,"l":19.42,"n":1726,"o":19.42,"t":"2026-10-12T19:50:00Z","v":198439,"vw":19.466276},{"c":19.505,"h":19.515,"l":19.38,"n":5797,"o":19.49,"t":"2026-10-12T19:55:00Z","v":862561,"vw":19.452848},{"c":19.5,"h":19.53,"l":19.5,"n":58,"o":19.505,"t":"2026-10-12T20:00:00Z","v":1291801,"vw":19.500005},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-12T20:10:00Z","v":753,"vw":19.48},{"c":19.48,"h":19.48,"l":19.48,"n":5,"o":19.48,"t":"2026-10-12T20:20:00Z","v":2599,"vw":19.48},{"c":19.3648,"h":19.3648,"l":19.3648,"n":1,"o":19.3648,"t":"2026-10-12T20:25:00Z","v":500,"vw":19.3648},{"c":19.5,"h":19.5,"l":19.4969,"n":3,"o":19.5,"t":"2026-10-12T20:35:00Z","v":471,"vw":19.498315},{"c":19.4999,"h":19.5,"l":19.49,"n":3,"o":19.49,"t":"2026-10-12T20:45:00Z","v":300,"vw":19.496633},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-12T21:05:00Z","v":100,"vw":19.5},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-12T22:15:00Z","v":272,"vw":19.48},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-12T22:50:00Z","v":100,"vw":19.5},{"c":19.4999,"h":19.4999,"l":19.4999,"n":1,"o":19.4999,"t":"2026-10-12T22:55:00Z","v":210,"vw":19.4999},{"c":19.3632,"h":19.3632,"l":19.3632,"n":1,"o":19.3632,"t":"2026-10-12T23:45:00Z","v":100,"vw":19.3632},{"c":19.6,"h":19.6,"l":19.51,"n":9,"o":19.51,"t":"2026-10-13T08:00:00Z","v":383,"vw":19.558913},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-13T09:30:00Z","v":264,"vw":19.55},{"c":19.63,"h":19.63,"l":19.63,"n":4,"o":19.63,"t":"2026-10-13T09:55:00Z","v":204,"vw":19.63},{"c":19.63,"h":19.63,"l":19.63,"n":3,"o":19.63,"t":"2026-10-13T10:05:00Z","v":308,"vw":19.63},{"c":19.71,"h":19.71,"l":19.62,"n":5,"o":19.62,"t":"2026-10-13T10:10:00Z","v":348,"vw":19.646087},{"c":19.605,"h":19.605,"l":19.605,"n":1,"o":19.605,"t":"2026-10-13T10:40:00Z","v":100,"vw":19.605},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-13T10:55:00Z","v":700,"vw":19.63},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-10-13T11:00:00Z","v":297,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":5,"o":19.6,"t":"2026-10-13T11:05:00Z","v":255,"vw":19.6},{"c":19.6254,"h":19.6254,"l":19.6254,"n":3,"o":19.6254,"t":"2026-10-13T11:10:00Z","v":948,"vw":19.6254},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-13T11:15:00Z","v":973,"vw":19.62},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-13T11:20:00Z","v":526,"vw":19.62},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-13T11:25:00Z","v":499,"vw":19.63},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-13T11:30:00Z","v":124,"vw":19.65},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-13T11:35:00Z","v":600,"vw":19.6},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-13T12:10:00Z","v":200,"vw":19.67},{"c":19.65,"h":19.6639,"l":19.65,"n":2,"o":19.6639,"t":"2026-10-13T12:15:00Z","v":500,"vw":19.65278},{"c":19.6,"h":19.68,"l":19.59,"n":11,"o":19.6,"t":"2026-10-13T12:25:00Z","v":2032,"vw":19.625411},{"c":19.57,"h":19.58,"l":19.57,"n":2,"o":19.58,"t":"2026-10-13T12:45:00Z","v":580,"vw":19.571776},{"c":19.6757,"h":19.6757,"l":19.6757,"n":1,"o":19.6757,"t":"2026-10-13T12:50:00Z","v":1000,"vw":19.6757},{"c":19.59,"h":19.67,"l":19.59,"n":8,"o":19.67,"t":"2026-10-13T13:00:00Z","v":569,"vw":19.638127},{"c":19.69,"h":19.69,"l":19.59,"n":11,"o":19.59,"t":"2026-10-13T13:10:00Z","v":1337,"vw":19.665922},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-13T13:15:00Z","v":1000,"vw":19.69},{"c":19.72,"h":19.84,"l":19.5,"n":801,"o":19.53,"t":"2026-10-13T13:30:00Z","v":152061,"vw":19.682724},{"c":19.6,"h":19.79,"l":19.56,"n":872,"o":19.73,"t":"2026-10-13T13:35:00Z","v":121031,"vw":19.706027},{"c":19.83,"h":19.89,"l":19.56,"n":1217,"o":19.6,"t":"2026-10-13T13:40:00Z","v":193794,"vw":19.730028},{"c":19.825,"h":19.885,"l":19.74,"n":1109,"o":19.86,"t":"2026-10-13T13:45:00Z","v":161023,"vw":19.809659},{"c":19.7001,"h":19.94,"l":19.7,"n":1175,"o":19.825,"t":"2026-10-13T13:50:00Z","v":212609,"vw":19.807234},{"c":19.675,"h":19.745,"l":19.65,"n":475,"o":19.71,"t":"2026-10-13T13:55:00Z","v":47612,"vw":19.699546},{"c":19.6627,"h":19.68,"l":19.575,"n":727,"o":19.68,"t":"2026-10-13T14:00:00Z","v":73890,"vw":19.624219},{"c":19.73,"h":19.76,"l":19.645,"n":553,"o":19.665,"t":"2026-10-13T14:05:00Z","v":48126,"vw":19.687062},{"c":19.675,"h":19.765,"l":19.675,"n":855,"o":19.725,"t":"2026-10-13T14:10:00Z","v":111690,"vw":19.718672},{"c":19.775,"h":19.795,"l":19.68,"n":602,"o":19.68,"t":"2026-10-13T14:15:00Z","v":78516,"vw":19.731968},{"c":19.7,"h":19.775,"l":19.7,"n":412,"o":19.775,"t":"2026-10-13T14:20:00Z","v":31687,"vw":19.739456},{"c":19.8025,"h":19.835,"l":19.71,"n":1043,"o":19.71,"t":"2026-10-13T14:25:00Z","v":150630,"vw":19.80604},{"c":19.765,"h":19.805,"l":19.715,"n":487,"o":19.8,"t":"2026-10-13T14:30:00Z","v":47497,"vw":19.764132},{"c":19.775,"h":19.81,"l":19.745,"n":502,"o":19.76,"t":"2026-10-13T14:35:00Z","v":49047,"vw":19.782234},{"c":19.73,"h":19.805,"l":19.73,"n":600,"o":19.78,"t":"2026-10-13T14:40:00Z","v":68446,"vw":19.777452},{"c":19.755,"h":19.765,"l":19.72,"n":590,"o":19.73,"t":"2026-10-13T14:45:00Z","v":65881,"vw":19.743526},{"c":19.805,"h":19.82,"l":19.755,"n":438,"o":19.76,"t":"2026-10-13T14:50:00Z","v":33924,"vw":19.788997},{"c":19.805,"h":19.805,"l":19.745,"n":837,"o":19.805,"t":"2026-10-13T14:55:00Z","v":117262,"vw":19.774755},{"c":19.83,"h":19.85,"l":19.795,"n":736,"o":19.805,"t":"2026-10-13T15:00:00Z","v":99022,"vw":19.819134},{"c":19.8,"h":19.84,"l":19.795,"n":468,"o":19.835,"t":"2026-10-13T15:05:00Z","v":37346,"vw":19.81797},{"c":19.75,"h":19.8,"l":19.75,"n":653,"o":19.8,"t":"2026-10-13T15:10:00Z","v":77274,"vw":19.767226},{"c":19.775,"h":19.775,"l":19.705,"n":670,"o":19.755,"t":"2026-10-13T15:15:00Z","v":87728,"vw":19.742858},{"c":19.775,"h":19.785,"l":19.715,"n":555,"o":19.78,"t":"2026-10-13T15:20:00Z","v":52575,"vw":19.748495},{"c":19.775,"h":19.78,"l":19.75,"n":523,"o":19.775,"t":"2026-10-13T15:25:00Z","v":43200,"vw":19.765545},{"c":19.775,"h":19.795,"l":19.765,"n":577,"o":19.775,"t":"2026-10-13T15:30:00Z","v":73860,"vw":19.778244},{"c":19.665,"h":19.78,"l":19.65,"n":510,"o":19.775,"t":"2026-10-13T15:35:00Z","v":72019,"vw":19.690922},{"c":19.61,"h":19.67,"l":19.605,"n":535,"o":19.6651,"t":"2026-10-13T15:40:00Z","v":99781,"vw":19.644628},{"c":19.605,"h":19.625,"l":19.6,"n":413,"o":19.61,"t":"2026-10-13T15:45:00Z","v":30159,"vw":19.607248},{"c":19.615,"h":19.635,"l":19.605,"n":398,"o":19.605,"t":"2026-10-13T15:50:00Z","v":27781,"vw":19.613402},{"c":19.605,"h":19.635,"l":19.595,"n":331,"o":19.615,"t":"2026-10-13T15:55:00Z","v":25860,"vw":19.612208},{"c":19.605,"h":19.62,"l":19.585,"n":539,"o":19.605,"t":"2026-10-13T16:00:00Z","v":41301,"vw":19.601114},{"c":19.59,"h":19.605,"l":19.56,"n":430,"o":19.605,"t":"2026-10-13T16:05:00Z","v":32344,"vw":19.588809},{"c":19.635,"h":19.66,"l":19.59,"n":499,"o":19.59,"t":"2026-10-13T16:10:00Z","v":33999,"vw":19.634824},{"c":19.63,"h":19.64,"l":19.605,"n":357,"o":19.635,"t":"2026-10-13T16:15:00Z","v":23506,"vw":19.616766},{"c":19.665,"h":19.6886,"l":19.61,"n":582,"o":19.635,"t":"2026-10-13T16:20:00Z","v":48855,"vw":19.652918},{"c":19.625,"h":19.665,"l":19.605,"n":530,"o":19.665,"t":"2026-10-13T16:25:00Z","v":39042,"vw":19.635985},{"c":19.645,"h":19.655,"l":19.615,"n":482,"o":19.625,"t":"2026-10-13T16:30:00Z","v":40019,"vw":19.639462},{"c":19.62,"h":19.645,"l":19.615,"n":336,"o":19.64,"t":"2026-10-13T16:35:00Z","v":30788,"vw":19.631751},{"c":19.675,"h":19.7,"l":19.615,"n":1037,"o":19.615,"t":"2026-10-13T16:40:00Z","v":92556,"vw":19.672228},{"c":19.675,"h":19.71,"l":19.665,"n":892,"o":19.675,"t":"2026-10-13T16:45:00Z","v":90976,"vw":19.683013},{"c":19.7,"h":19.73,"l":19.675,"n":874,"o":19.675,"t":"2026-10-13T16:50:00Z","v":103625,"vw":19.69969},{"c":19.705,"h":19.715,"l":19.685,"n":387,"o":19.695,"t":"2026-10-13T16:55:00Z","v":22379,"vw":19.702661},{"c":19.725,"h":19.725,"l":19.685,"n":475,"o":19.705,"t":"2026-10-13T17:00:00Z","v":34740,"vw":19.707829},{"c":19.74,"h":19.74,"l":19.705,"n":321,"o":19.73,"t":"2026-10-13T17:05:00Z","v":18785,"vw":19.723447},{"c":19.675,"h":19.745,"l":19.665,"n":639,"o":19.735,"t":"2026-10-13T17:10:00Z","v":47446,"vw":19.701425},{"c":19.645,"h":19.675,"l":19.64,"n":281,"o":19.675,"t":"2026-10-13T17:15:00Z","v":18074,"vw":19.653262},{"c":19.615,"h":19.635,"l":19.59,"n":615,"o":19.635,"t":"2026-10-13T17:20:00Z","v":62925,"vw":19.609691},{"c":19.615,"h":19.66,"l":19.575,"n":752,"o":19.615,"t":"2026-10-13T17:25:00Z","v":120910,"vw":19.617033},{"c":19.665,"h":19.67,"l":19.615,"n":418,"o":19.62,"t":"2026-10-13T17:30:00Z","v":26893,"vw":19.640731},{"c":19.705,"h":19.71,"l":19.67,"n":538,"o":19.67,"t":"2026-10-13T17:35:00Z","v":55318,"vw":19.685983},{"c":19.71,"h":19.725,"l":19.705,"n":351,"o":19.71,"t":"2026-10-13T17:40:00Z","v":24164,"vw":19.713651},{"c":19.755,"h":19.76,"l":19.705,"n":373,"o":19.705,"t":"2026-10-13T17:45:00Z","v":36618,"vw":19.737483},{"c":19.76,"h":19.76,"l":19.72,"n":465,"o":19.755,"t":"2026-10-13T17:50:00Z","v":53901,"vw":19.732911},{"c":19.79,"h":19.81,"l":19.755,"n":609,"o":19.755,"t":"2026-10-13T17:55:00Z","v":102597,"vw":19.790076},{"c":19.795,"h":19.81,"l":19.7898,"n":388,"o":19.79,"t":"2026-10-13T18:00:00Z","v":31337,"vw":19.796951},{"c":19.815,"h":19.82,"l":19.775,"n":624,"o":19.795,"t":"2026-10-13T18:05:00Z","v":69381,"vw":19.790535},{"c":19.79,"h":19.82,"l":19.785,"n":390,"o":19.82,"t":"2026-10-13T18:10:00Z","v":32064,"vw":19.804586},{"c":19.785,"h":19.81,"l":19.78,"n":739,"o":19.7825,"t":"2026-10-13T18:15:00Z","v":88150,"vw":19.793193},{"c":19.765,"h":19.785,"l":19.7506,"n":325,"o":19.78,"t":"2026-10-13T18:20:00Z","v":34001,"vw":19.762568},{"c":19.805,"h":19.805,"l":19.7601,"n":368,"o":19.765,"t":"2026-10-13T18:25:00Z","v":24592,"vw":19.775131},{"c":19.785,"h":19.805,"l":19.77,"n":448,"o":19.805,"t":"2026-10-13T18:30:00Z","v":42233,"vw":19.786158},{"c":19.775,"h":19.79,"l":19.765,"n":324,"o":19.785,"t":"2026-10-13T18:35:00Z","v":21023,"vw":19.775414},{"c":19.765,"h":19.785,"l":19.74,"n":589,"o":19.77,"t":"2026-10-13T18:40:00Z","v":46956,"vw":19.757937},{"c":19.765,"h":19.775,"l":19.76,"n":404,"o":19.76,"t":"2026-10-13T18:45:00Z","v":30785,"vw":19.769079},{"c":19.755,"h":19.785,"l":19.755,"n":698,"o":19.77,"t":"2026-10-13T18:50:00Z","v":74753,"vw":19.774765},{"c":19.73,"h":19.76,"l":19.72,"n":470,"o":19.76,"t":"2026-10-13T18:55:00Z","v":44191,"vw":19.737068},{"c":19.75,"h":19.75,"l":19.725,"n":427,"o":19.73,"t":"2026-10-13T19:00:00Z","v":34984,"vw":19.736983},{"c":19.785,"h":19.795,"l":19.74,"n":601,"o":19.745,"t":"2026-10-13T19:05:00Z","v":61013,"vw":19.764049},{"c":19.815,"h":19.85,"l":19.785,"n":635,"o":19.79,"t":"2026-10-13T19:10:00Z","v":61455,"vw":19.820251},{"c":19.825,"h":19.84,"l":19.81,"n":632,"o":19.82,"t":"2026-10-13T19:15:00Z","v":55358,"vw":19.823735},{"c":19.83,"h":19.835,"l":19.81,"n":426,"o":19.825,"t":"2026-10-13T19:20:00Z","v":35427,"vw":19.823702},{"c":19.785,"h":19.83,"l":19.765,"n":716,"o":19.825,"t":"2026-10-13T19:25:00Z","v":60964,"vw":19.795506},{"c":19.79,"h":19.8,"l":19.755,"n":1204,"o":19.785,"t":"2026-10-13T19:30:00Z","v":132325,"vw":19.777064},{"c":19.825,"h":19.855,"l":19.79,"n":825,"o":19.79,"t":"2026-10-13T19:35:00Z","v":93911,"vw":19.831542},{"c":19.775,"h":19.825,"l":19.765,"n":880,"o":19.825,"t":"2026-10-13T19:40:00Z","v":87995,"vw":19.793594},{"c":19.67,"h":19.775,"l":19.66,"n":1325,"o":19.775,"t":"2026-10-13T19:45:00Z","v":136151,"vw":19.687834},{"c":19.62,"h":19.68,"l":19.595,"n":2067,"o":19.665,"t":"2026-10-13T19:50:00Z","v":246851,"vw":19.631019},{"c":19.71,"h":19.725,"l":19.555,"n":5527,"o":19.63,"t":"2026-10-13T19:55:00Z","v":638446,"vw":19.627005},{"c":19.454,"h":19.71,"l":19.454,"n":52,"o":19.71,"t":"2026-10-13T20:00:00Z","v":1316378,"vw":19.709975},{"c":19.61,"h":19.64,"l":19.61,"n":2,"o":19.64,"t":"2026-10-13T20:20:00Z","v":650,"vw":19.625},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-10-13T20:40:00Z","v":500,"vw":19.68},{"c":19.6125,"h":19.6125,"l":19.6125,"n":1,"o":19.6125,"t":"2026-10-13T22:10:00Z","v":1000,"vw":19.6125},{"c":19.6172,"h":19.6172,"l":19.6172,"n":1,"o":19.6172,"t":"2026-10-13T23:10:00Z","v":130,"vw":19.6172},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-13T23:25:00Z","v":350,"vw":19.66},{"c":19.6995,"h":19.6995,"l":19.6239,"n":2,"o":19.6239,"t":"2026-10-13T23:30:00Z","v":1250,"vw":19.63902},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-13T23:40:00Z","v":200,"vw":19.65},{"c":19.79,"h":19.79,"l":19.79,"n":4,"o":19.79,"t":"2026-10-14T08:00:00Z","v":153,"vw":19.79},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-10-14T08:05:00Z","v":170,"vw":19.68},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-14T09:10:00Z","v":150,"vw":19.7},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-14T11:00:00Z","v":463,"vw":19.75},{"c":19.51,"h":19.8,"l":19.51,"n":3,"o":19.8,"t":"2026-10-14T11:25:00Z","v":521,"vw":19.660845},{"c":19.84,"h":19.84,"l":19.84,"n":5,"o":19.84,"t":"2026-10-14T12:10:00Z","v":386,"vw":19.84},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-14T12:25:00Z","v":707,"vw":19.85},{"c":19.7,"h":19.85,"l":19.68,"n":7,"o":19.85,"t":"2026-10-14T12:30:00Z","v":871,"vw":19.73},{"c":19.53,"h":19.53,"l":19.53,"n":3,"o":19.53,"t":"2026-10-14T12:40:00Z","v":260,"vw":19.53},{"c":19.58,"h":19.66,"l":19.57,"n":10,"o":19.66,"t":"2026-10-14T12:45:00Z","v":1067,"vw":19.606},{"c":19.55,"h":19.55,"l":19.55,"n":7,"o":19.55,"t":"2026-10-14T12:50:00Z","v":501,"vw":19.55},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-14T13:00:00Z","v":140187,"vw":19.71},{"c":19.53,"h":19.55,"l":19.53,"n":7,"o":19.55,"t":"2026-10-14T13:05:00Z","v":971,"vw":19.541035},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-14T13:10:00Z","v":510,"vw":19.5},{"c":19.5512,"h":19.5658,"l":19.51,"n":4,"o":19.51,"t":"2026-10-14T13:20:00Z","v":309,"vw":19.542333},{"c":19.7,"h":19.7,"l":19.7,"n":6,"o":19.7,"t":"2026-10-14T13:25:00Z","v":205,"vw":19.7},{"c":19.79,"h":19.85,"l":19.58,"n":270,"o":19.72,"t":"2026-10-14T13:30:00Z","v":55609,"vw":19.732315},{"c":19.8,"h":19.99,"l":19.72,"n":773,"o":19.745,"t":"2026-10-14T13:35:00Z","v":163048,"vw":19.863226},{"c":19.715,"h":19.85,"l":19.68,"n":439,"o":19.8,"t":"2026-10-14T13:40:00Z","v":48016,"vw":19.785726},{"c":19.77,"h":19.77,"l":19.71,"n":405,"o":19.715,"t":"2026-10-14T13:45:00Z","v":39584,"vw":19.729806},{"c":19.82,"h":19.85,"l":19.77,"n":548,"o":19.785,"t":"2026-10-14T13:50:00Z","v":38579,"vw":19.811605},{"c":19.745,"h":19.82,"l":19.74,"n":628,"o":19.815,"t":"2026-10-14T13:55:00Z","v":65372,"vw":19.766694},{"c":19.655,"h":19.805,"l":19.64,"n":752,"o":19.74,"t":"2026-10-14T14:00:00Z","v":63415,"vw":19.710144},{"c":19.63,"h":19.71,"l":19.62,"n":675,"o":19.65,"t":"2026-10-14T14:05:00Z","v":58316,"vw":19.650857},{"c":19.7,"h":19.71,"l":19.615,"n":1052,"o":19.63,"t":"2026-10-14T14:10:00Z","v":134444,"vw":19.663852},{"c":19.68,"h":19.725,"l":19.635,"n":714,"o":19.695,"t":"2026-10-14T14:15:00Z","v":66016,"vw":19.668092},{"c":19.7,"h":19.71,"l":19.655,"n":684,"o":19.6801,"t":"2026-10-14T14:20:00Z","v":71808,"vw":19.686143},{"c":19.78,"h":19.79,"l":19.695,"n":576,"o":19.695,"t":"2026-10-14T14:25:00Z","v":39744,"vw":19.747724},{"c":19.835,"h":19.845,"l":19.75,"n":699,"o":19.77,"t":"2026-10-14T14:30:00Z","v":62677,"vw":19.788122},{"c":19.855,"h":19.89,"l":19.8325,"n":705,"o":19.835,"t":"2026-10-14T14:35:00Z","v":61986,"vw":19.862251},{"c":19.88,"h":19.905,"l":19.86,"n":617,"o":19.86,"t":"2026-10-14T14:40:00Z","v":46656,"vw":19.879576},{"c":19.935,"h":19.935,"l":19.855,"n":1083,"o":19.88,"t":"2026-10-14T14:45:00Z","v":138537,"vw":19.892387},{"c":19.935,"h":19.975,"l":19.935,"n":603,"o":19.935,"t":"2026-10-14T14:50:00Z","v":51276,"vw":19.959454},{"c":19.97,"h":19.975,"l":19.91,"n":573,"o":19.935,"t":"2026-10-14T14:55:00Z","v":50967,"vw":19.946133},{"c":19.91,"h":19.97,"l":19.9,"n":565,"o":19.965,"t":"2026-10-14T15:00:00Z","v":42427,"vw":19.933304},{"c":19.915,"h":19.945,"l":19.895,"n":568,"o":19.905,"t":"2026-10-14T15:05:00Z","v":54434,"vw":19.91251},{"c":19.945,"h":19.955,"l":19.9122,"n":573,"o":19.915,"t":"2026-10-14T15:10:00Z","v":43999,"vw":19.940787},{"c":19.975,"h":20.005,"l":19.95,"n":828,"o":19.95,"t":"2026-10-14T15:15:00Z","v":87193,"vw":19.985701},{"c":19.955,"h":19.975,"l":19.945,"n":486,"o":19.97,"t":"2026-10-14T15:20:00Z","v":38537,"vw":19.959597},{"c":19.925,"h":19.955,"l":19.92,"n":417,"o":19.955,"t":"2026-10-14T15:25:00Z","v":27165,"vw":19.93524},{"c":19.97,"h":19.975,"l":19.91,"n":464,"o":19.925,"t":"2026-10-14T15:30:00Z","v":38156,"vw":19.929779},{"c":19.99,"h":20,"l":19.9648,"n":391,"o":19.97,"t":"2026-10-14T15:35:00Z","v":38975,"vw":19.985952},{"c":19.905,"h":19.995,"l":19.9,"n":443,"o":19.99,"t":"2026-10-14T15:40:00Z","v":43748,"vw":19.936517},{"c":19.95,"h":19.975,"l":19.855,"n":1312,"o":19.91,"t":"2026-10-14T15:45:00Z","v":240391,"vw":19.88541},{"c":19.95,"h":19.98,"l":19.95,"n":428,"o":19.955,"t":"2026-10-14T15:50:00Z","v":30910,"vw":19.961651},{"c":19.965,"h":19.965,"l":19.915,"n":449,"o":19.95,"t":"2026-10-14T15:55:00Z","v":30107,"vw":19.947527},{"c":20.045,"h":20.05,"l":19.955,"n":536,"o":19.965,"t":"2026-10-14T16:00:00Z","v":51314,"vw":19.998377},{"c":20.045,"h":20.06,"l":20.025,"n":513,"o":20.045,"t":"2026-10-14T16:05:00Z","v":52300,"vw":20.042272},{"c":20.025,"h":20.075,"l":20.025,"n":483,"o":20.045,"t":"2026-10-14T16:10:00Z","v":81019,"vw":20.053104},{"c":19.985,"h":20.03,"l":19.96,"n":519,"o":20.03,"t":"2026-10-14T16:15:00Z","v":50988,"vw":19.986486},{"c":20.09,"h":20.09,"l":19.965,"n":844,"o":19.99,"t":"2026-10-14T16:20:00Z","v":129505,"vw":20.010873},{"c":20.1,"h":20.105,"l":20.07,"n":615,"o":20.08,"t":"2026-10-14T16:25:00Z","v":67900,"vw":20.092278},{"c":20.135,"h":20.145,"l":20.1,"n":550,"o":20.105,"t":"2026-10-14T16:30:00Z","v":56795,"vw":20.121805},{"c":20.15,"h":20.16,"l":20.125,"n":362,"o":20.135,"t":"2026-10-14T16:35:00Z","v":37058,"vw":20.142471},{"c":20.15,"h":20.16,"l":20.1315,"n":372,"o":20.155,"t":"2026-10-14T16:40:00Z","v":36643,"vw":20.14607},{"c":20.13,"h":20.155,"l":20.125,"n":616,"o":20.14,"t":"2026-10-14T16:45:00Z","v":90952,"vw":20.134208},{"c":20.2176,"h":20.218,"l":20.125,"n":657,"o":20.125,"t":"2026-10-14T16:50:00Z","v":91757,"vw":20.152777},{"c":20.285,"h":20.3,"l":20.19,"n":770,"o":20.215,"t":"2026-10-14T16:55:00Z","v":112679,"vw":20.231581},{"c":20.215,"h":20.29,"l":20.21,"n":816,"o":20.29,"t":"2026-10-14T17:00:00Z","v":95440,"vw":20.255168},{"c":20.225,"h":20.23,"l":20.19,"n":516,"o":20.215,"t":"2026-10-14T17:05:00Z","v":54749,"vw":20.212974},{"c":20.245,"h":20.25,"l":20.22,"n":417,"o":20.23,"t":"2026-10-14T17:10:00Z","v":47216,"vw":20.233552},{"c":20.26,"h":20.27,"l":20.21,"n":655,"o":20.245,"t":"2026-10-14T17:15:00Z","v":81051,"vw":20.236954},{"c":20.325,"h":20.33,"l":20.265,"n":746,"o":20.265,"t":"2026-10-14T17:20:00Z","v":81346,"vw":20.302159},{"c":20.305,"h":20.345,"l":20.27,"n":751,"o":20.325,"t":"2026-10-14T17:25:00Z","v":78266,"vw":20.310182},{"c":20.325,"h":20.33,"l":20.295,"n":557,"o":20.3,"t":"2026-10-14T17:30:00Z","v":54314,"vw":20.31537},{"c":20.265,"h":20.325,"l":20.2601,"n":479,"o":20.325,"t":"2026-10-14T17:35:00Z","v":47627,"vw":20.291263},{"c":20.265,"h":20.28,"l":20.25,"n":561,"o":20.26,"t":"2026-10-14T17:40:00Z","v":53365,"vw":20.265109},{"c":20.19,"h":20.27,"l":20.185,"n":776,"o":20.265,"t":"2026-10-14T17:45:00Z","v":79882,"vw":20.222354},{"c":20.215,"h":20.23,"l":20.155,"n":478,"o":20.18,"t":"2026-10-14T17:50:00Z","v":45866,"vw":20.192876},{"c":20.195,"h":20.22,"l":20.15,"n":550,"o":20.215,"t":"2026-10-14T17:55:00Z","v":57112,"vw":20.185811},{"c":20.235,"h":20.28,"l":20.14,"n":858,"o":20.2,"t":"2026-10-14T18:00:00Z","v":138576,"vw":20.221549},{"c":20.16,"h":20.2559,"l":20.15,"n":553,"o":20.24,"t":"2026-10-14T18:05:00Z","v":63101,"vw":20.205015},{"c":20.2905,"h":20.3,"l":20.13,"n":712,"o":20.1675,"t":"2026-10-14T18:10:00Z","v":67502,"vw":20.208001},{"c":20.305,"h":20.32,"l":20.285,"n":531,"o":20.295,"t":"2026-10-14T18:15:00Z","v":55963,"vw":20.306475},{"c":20.325,"h":20.355,"l":20.285,"n":683,"o":20.305,"t":"2026-10-14T18:20:00Z","v":103377,"vw":20.323716},{"c":20.445,"h":20.445,"l":20.28,"n":1350,"o":20.33,"t":"2026-10-14T18:25:00Z","v":235917,"vw":20.40173},{"c":20.425,"h":20.47,"l":20.425,"n":826,"o":20.445,"t":"2026-10-14T18:30:00Z","v":89708,"vw":20.44366},{"c":20.4326,"h":20.45,"l":20.395,"n":844,"o":20.425,"t":"2026-10-14T18:35:00Z","v":79489,"vw":20.423657},{"c":20.385,"h":20.44,"l":20.35,"n":819,"o":20.43,"t":"2026-10-14T18:40:00Z","v":94407,"vw":20.394911},{"c":20.46,"h":20.46,"l":20.385,"n":842,"o":20.385,"t":"2026-10-14T18:45:00Z","v":84810,"vw":20.428639},{"c":20.56,"h":20.615,"l":20.455,"n":1848,"o":20.4563,"t":"2026-10-14T18:50:00Z","v":213843,"vw":20.546932},{"c":20.53,"h":20.6,"l":20.505,"n":945,"o":20.565,"t":"2026-10-14T18:55:00Z","v":86947,"vw":20.555228},{"c":20.61,"h":20.61,"l":20.505,"n":916,"o":20.53,"t":"2026-10-14T19:00:00Z","v":110053,"vw":20.563391},{"c":20.6975,"h":20.7,"l":20.6,"n":1126,"o":20.605,"t":"2026-10-14T19:05:00Z","v":134087,"vw":20.641298},{"c":20.7,"h":20.76,"l":20.68,"n":1559,"o":20.695,"t":"2026-10-14T19:10:00Z","v":181594,"vw":20.721219},{"c":20.63,"h":20.71,"l":20.63,"n":797,"o":20.7,"t":"2026-10-14T19:15:00Z","v":85276,"vw":20.683803},{"c":20.645,"h":20.69,"l":20.635,"n":840,"o":20.635,"t":"2026-10-14T19:20:00Z","v":72976,"vw":20.667243},{"c":20.65,"h":20.685,"l":20.625,"n":946,"o":20.645,"t":"2026-10-14T19:25:00Z","v":114904,"vw":20.65965},{"c":20.65,"h":20.665,"l":20.595,"n":1235,"o":20.655,"t":"2026-10-14T19:30:00Z","v":182167,"vw":20.633709},{"c":20.62,"h":20.655,"l":20.595,"n":974,"o":20.655,"t":"2026-10-14T19:35:00Z","v":122977,"vw":20.625001},{"c":20.625,"h":20.66,"l":20.59,"n":1595,"o":20.625,"t":"2026-10-14T19:40:00Z","v":231589,"vw":20.627178},{"c":20.69,"h":20.69,"l":20.59,"n":1781,"o":20.625,"t":"2026-10-14T19:45:00Z","v":301434,"vw":20.617199},{"c":20.8,"h":20.845,"l":20.69,"n":2008,"o":20.695,"t":"2026-10-14T19:50:00Z","v":261145,"vw":20.764057},{"c":20.85,"h":20.85,"l":20.725,"n":5850,"o":20.795,"t":"2026-10-14T19:55:00Z","v":938114,"vw":20.800014},{"c":20.83,"h":20.84,"l":20.83,"n":62,"o":20.84,"t":"2026-10-14T20:00:00Z","v":959786,"vw":20.830021},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-14T20:05:00Z","v":533,"vw":20.67},{"c":20.81,"h":20.81,"l":20.8,"n":6,"o":20.8,"t":"2026-10-14T20:20:00Z","v":1000,"vw":20.804797},{"c":20.7038,"h":20.7038,"l":20.7038,"n":1,"o":20.7038,"t":"2026-10-14T20:25:00Z","v":100,"vw":20.7038},{"c":20.7038,"h":20.7038,"l":20.7038,"n":2,"o":20.7038,"t":"2026-10-14T20:30:00Z","v":125,"vw":20.7038},{"c":20.8,"h":20.8,"l":20.75,"n":2,"o":20.75,"t":"2026-10-14T20:55:00Z","v":200,"vw":20.775},{"c":20.6781,"h":20.6781,"l":20.6781,"n":1,"o":20.6781,"t":"2026-10-14T21:00:00Z","v":5400,"vw":20.6781},{"c":20.4161,"h":20.4161,"l":20.4161,"n":1,"o":20.4161,"t":"2026-10-14T21:05:00Z","v":344,"vw":20.4161},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-14T21:20:00Z","v":5149,"vw":20.75},{"c":20.6561,"h":20.6561,"l":20.6561,"n":1,"o":20.6561,"t":"2026-10-14T21:25:00Z","v":100,"vw":20.6561},{"c":20.79,"h":20.79,"l":20.79,"n":3,"o":20.79,"t":"2026-10-14T21:30:00Z","v":1000,"vw":20.79},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-14T21:35:00Z","v":1000,"vw":20.8},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-14T21:40:00Z","v":200,"vw":20.72},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-14T21:50:00Z","v":100,"vw":20.79},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-14T22:00:00Z","v":2500,"vw":20.79},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-14T22:10:00Z","v":175,"vw":20.72},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-14T22:35:00Z","v":199,"vw":20.67},{"c":20.6395,"h":20.6395,"l":20.6395,"n":3,"o":20.6395,"t":"2026-10-14T22:45:00Z","v":256,"vw":20.6395},{"c":20.5703,"h":20.5703,"l":20.5566,"n":3,"o":20.5566,"t":"2026-10-14T23:05:00Z","v":2000,"vw":20.56345},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-14T23:10:00Z","v":100,"vw":20.7},{"c":20.72,"h":20.72,"l":20.72,"n":2,"o":20.72,"t":"2026-10-14T23:30:00Z","v":1000,"vw":20.72},{"c":20.69,"h":20.69,"l":20.69,"n":4,"o":20.69,"t":"2026-10-14T23:45:00Z","v":128,"vw":20.69},{"c":20.91,"h":20.92,"l":20.73,"n":62,"o":20.73,"t":"2026-10-15T08:00:00Z","v":10543,"vw":20.852989},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-15T09:05:00Z","v":155,"vw":20.73},{"c":20.74,"h":20.74,"l":20.74,"n":3,"o":20.74,"t":"2026-10-15T10:10:00Z","v":200,"vw":20.74},{"c":20.82,"h":20.82,"l":20.75,"n":4,"o":20.75,"t":"2026-10-15T11:05:00Z","v":756,"vw":20.787433},{"c":20.74,"h":20.75,"l":20.74,"n":4,"o":20.75,"t":"2026-10-15T11:10:00Z","v":375,"vw":20.744373},{"c":20.59,"h":20.75,"l":20.59,"n":21,"o":20.75,"t":"2026-10-15T11:15:00Z","v":14001,"vw":20.604007},{"c":20.6136,"h":20.6136,"l":20.6136,"n":1,"o":20.6136,"t":"2026-10-15T11:45:00Z","v":200,"vw":20.6136},{"c":20.82,"h":20.83,"l":20.64,"n":8,"o":20.64,"t":"2026-10-15T12:10:00Z","v":25222,"vw":20.8173},{"c":20.8159,"h":20.8159,"l":20.8159,"n":1,"o":20.8159,"t":"2026-10-15T12:20:00Z","v":5000,"vw":20.8159},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-15T12:45:00Z","v":100,"vw":20.74},{"c":20.87,"h":20.87,"l":20.8,"n":10,"o":20.8,"t":"2026-10-15T12:50:00Z","v":1399,"vw":20.825333},{"c":20.83,"h":20.93,"l":20.83,"n":4,"o":20.93,"t":"2026-10-15T12:55:00Z","v":400,"vw":20.89375},{"c":20.83,"h":20.83,"l":20.83,"n":4,"o":20.83,"t":"2026-10-15T13:00:00Z","v":391,"vw":20.83},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-15T13:15:00Z","v":100,"vw":20.92},{"c":20.85,"h":20.87,"l":20.85,"n":20,"o":20.87,"t":"2026-10-15T13:20:00Z","v":1581,"vw":20.863987},{"c":21,"h":21,"l":20.85,"n":44,"o":20.85,"t":"2026-10-15T13:25:00Z","v":4793,"vw":20.964813},{"c":21.2725,"h":21.37,"l":20.91,"n":1600,"o":21,"t":"2026-10-15T13:30:00Z","v":235629,"vw":21.148381},{"c":21.38,"h":21.46,"l":21.26,"n":1384,"o":21.28,"t":"2026-10-15T13:35:00Z","v":151542,"vw":21.354342},{"c":21.225,"h":21.46,"l":21.225,"n":1068,"o":21.37,"t":"2026-10-15T13:40:00Z","v":87412,"vw":21.340513},{"c":21.365,"h":21.44,"l":21.225,"n":1167,"o":21.225,"t":"2026-10-15T13:45:00Z","v":113226,"vw":21.356891},{"c":21.495,"h":21.56,"l":21.35,"n":1109,"o":21.365,"t":"2026-10-15T13:50:00Z","v":149474,"vw":21.442952},{"c":21.59,"h":21.615,"l":21.495,"n":974,"o":21.495,"t":"2026-10-15T13:55:00Z","v":106889,"vw":21.575012},{"c":21.53,"h":21.655,"l":21.51,"n":1324,"o":21.6,"t":"2026-10-15T14:00:00Z","v":127072,"vw":21.590019},{"c":21.39,"h":21.57,"l":21.385,"n":1026,"o":21.53,"t":"2026-10-15T14:05:00Z","v":107011,"vw":21.491407},{"c":21.45,"h":21.455,"l":21.345,"n":983,"o":21.395,"t":"2026-10-15T14:10:00Z","v":77751,"vw":21.386822},{"c":21.35,"h":21.48,"l":21.335,"n":1191,"o":21.445,"t":"2026-10-15T14:15:00Z","v":143557,"vw":21.384499},{"c":21.4242,"h":21.425,"l":21.33,"n":775,"o":21.34,"t":"2026-10-15T14:20:00Z","v":67920,"vw":21.371166},{"c":21.455,"h":21.489,"l":21.41,"n":723,"o":21.42,"t":"2026-10-15T14:25:00Z","v":53546,"vw":21.449207},{"c":21.424,"h":21.565,"l":21.424,"n":1221,"o":21.45,"t":"2026-10-15T14:30:00Z","v":274090,"vw":21.517738},{"c":21.4273,"h":21.54,"l":21.42,"n":1488,"o":21.425,"t":"2026-10-15T14:35:00Z","v":128426,"vw":21.460819},{"c":21.455,"h":21.49,"l":21.425,"n":1003,"o":21.425,"t":"2026-10-15T14:40:00Z","v":89771,"vw":21.453805},{"c":21.435,"h":21.485,"l":21.365,"n":1046,"o":21.455,"t":"2026-10-15T14:45:00Z","v":87182,"vw":21.421786},{"c":21.48,"h":21.525,"l":21.39,"n":946,"o":21.435,"t":"2026-10-15T14:50:00Z","v":78459,"vw":21.473622},{"c":21.5675,"h":21.568,"l":21.475,"n":801,"o":21.48,"t":"2026-10-15T14:55:00Z","v":82845,"vw":21.52141},{"c":21.615,"h":21.63,"l":21.55,"n":648,"o":21.56,"t":"2026-10-15T15:00:00Z","v":57549,"vw":21.601513},{"c":21.625,"h":21.655,"l":21.61,"n":767,"o":21.615,"t":"2026-10-15T15:05:00Z","v":61646,"vw":21.632281},{"c":21.65,"h":21.695,"l":21.63,"n":841,"o":21.63,"t":"2026-10-15T15:10:00Z","v":65055,"vw":21.663828},{"c":21.655,"h":21.675,"l":21.624,"n":677,"o":21.64,"t":"2026-10-15T15:15:00Z","v":45986,"vw":21.646698},{"c":21.71,"h":21.74,"l":21.64,"n":827,"o":21.66,"t":"2026-10-15T15:20:00Z","v":78700,"vw":21.6847},{"c":21.7039,"h":21.74,"l":21.675,"n":922,"o":21.71,"t":"2026-10-15T15:25:00Z","v":106416,"vw":21.706869},{"c":21.665,"h":21.695,"l":21.65,"n":680,"o":21.695,"t":"2026-10-15T15:30:00Z","v":42610,"vw":21.673107},{"c":21.635,"h":21.67,"l":21.61,"n":746,"o":21.665,"t":"2026-10-15T15:35:00Z","v":99479,"vw":21.634372},{"c":21.595,"h":21.659,"l":21.565,"n":728,"o":21.645,"t":"2026-10-15T15:40:00Z","v":50373,"vw":21.615642},{"c":21.515,"h":21.59,"l":21.5,"n":712,"o":21.59,"t":"2026-10-15T15:45:00Z","v":55449,"vw":21.539489},{"c":21.53,"h":21.545,"l":21.515,"n":602,"o":21.515,"t":"2026-10-15T15:50:00Z","v":34797,"vw":21.524876},{"c":21.45,"h":21.54,"l":21.45,"n":692,"o":21.535,"t":"2026-10-15T15:55:00Z","v":50462,"vw":21.504472},{"c":21.345,"h":21.455,"l":21.335,"n":897,"o":21.45,"t":"2026-10-15T16:00:00Z","v":65842,"vw":21.370702},{"c":21.345,"h":21.375,"l":21.31,"n":625,"o":21.35,"t":"2026-10-15T16:05:00Z","v":41771,"vw":21.339326},{"c":21.295,"h":21.355,"l":21.29,"n":640,"o":21.345,"t":"2026-10-15T16:10:00Z","v":41922,"vw":21.333987},{"c":21.31,"h":21.345,"l":21.295,"n":571,"o":21.295,"t":"2026-10-15T16:15:00Z","v":39283,"vw":21.318424},{"c":21.305,"h":21.33,"l":21.2942,"n":542,"o":21.32,"t":"2026-10-15T16:20:00Z","v":27912,"vw":21.313005},{"c":21.315,"h":21.325,"l":21.275,"n":669,"o":21.305,"t":"2026-10-15T16:25:00Z","v":51175,"vw":21.307972},{"c":21.285,"h":21.325,"l":21.285,"n":668,"o":21.315,"t":"2026-10-15T16:30:00Z","v":52464,"vw":21.307192},{"c":21.325,"h":21.325,"l":21.285,"n":481,"o":21.29,"t":"2026-10-15T16:35:00Z","v":31881,"vw":21.3039},{"c":21.365,"h":21.37,"l":21.325,"n":653,"o":21.33,"t":"2026-10-15T16:40:00Z","v":71428,"vw":21.348901},{"c":21.3525,"h":21.365,"l":21.345,"n":561,"o":21.365,"t":"2026-10-15T16:45:00Z","v":30938,"vw":21.353678},{"c":21.315,"h":21.355,"l":21.3,"n":580,"o":21.355,"t":"2026-10-15T16:50:00Z","v":27896,"vw":21.323115},{"c":21.335,"h":21.3375,"l":21.32,"n":146,"o":21.32,"t":"2026-10-15T16:55:00Z","v":6849,"vw":21.326637},{"c":21.365,"h":21.38,"l":21.335,"n":545,"o":21.365,"t":"2026-10-15T18:10:00Z","v":35277,"vw":21.359233},{"c":21.315,"h":21.37,"l":21.3,"n":637,"o":21.365,"t":"2026-10-15T18:15:00Z","v":38482,"vw":21.32081},{"c":21.295,"h":21.33,"l":21.2911,"n":640,"o":21.31,"t":"2026-10-15T18:20:00Z","v":39425,"vw":21.309552},{"c":21.295,"h":21.31,"l":21.285,"n":841,"o":21.295,"t":"2026-10-15T18:25:00Z","v":71260,"vw":21.297807},{"c":21.285,"h":21.31,"l":21.27,"n":730,"o":21.295,"t":"2026-10-15T18:30:00Z","v":59843,"vw":21.288181},{"c":21.285,"h":21.29,"l":21.265,"n":503,"o":21.29,"t":"2026-10-15T18:35:00Z","v":30997,"vw":21.275222},{"c":21.19,"h":21.285,"l":21.165,"n":1254,"o":21.285,"t":"2026-10-15T18:40:00Z","v":130131,"vw":21.214653},{"c":21.235,"h":21.245,"l":21.175,"n":693,"o":21.2,"t":"2026-10-15T18:45:00Z","v":39747,"vw":21.214888},{"c":21.225,"h":21.245,"l":21.2218,"n":564,"o":21.235,"t":"2026-10-15T18:50:00Z","v":37294,"vw":21.232499},{"c":21.255,"h":21.285,"l":21.225,"n":859,"o":21.225,"t":"2026-10-15T18:55:00Z","v":66615,"vw":21.258562},{"c":21.325,"h":21.33,"l":21.26,"n":939,"o":21.26,"t":"2026-10-15T19:00:00Z","v":90782,"vw":21.279544},{"c":21.325,"h":21.33,"l":21.3123,"n":655,"o":21.325,"t":"2026-10-15T19:05:00Z","v":29654,"vw":21.321132},{"c":21.325,"h":21.345,"l":21.3,"n":857,"o":21.325,"t":"2026-10-15T19:10:00Z","v":71809,"vw":21.324562},{"c":21.305,"h":21.335,"l":21.305,"n":683,"o":21.324,"t":"2026-10-15T19:15:00Z","v":53911,"vw":21.319068},{"c":21.305,"h":21.315,"l":21.291,"n":803,"o":21.305,"t":"2026-10-15T19:20:00Z","v":59547,"vw":21.304861},{"c":21.325,"h":21.34,"l":21.295,"n":1295,"o":21.305,"t":"2026-10-15T19:25:00Z","v":122322,"vw":21.319804},{"c":21.405,"h":21.405,"l":21.31,"n":871,"o":21.32,"t":"2026-10-15T19:30:00Z","v":66854,"vw":21.35887},{"c":21.39,"h":21.42,"l":21.375,"n":985,"o":21.4,"t":"2026-10-15T19:35:00Z","v":90877,"vw":21.395269},{"c":21.46,"h":21.465,"l":21.365,"n":1303,"o":21.385,"t":"2026-10-15T19:40:00Z","v":125263,"vw":21.405882},{"c":21.355,"h":21.455,"l":21.355,"n":1680,"o":21.455,"t":"2026-10-15T19:45:00Z","v":175151,"vw":21.414074},{"c":21.3839,"h":21.425,"l":21.345,"n":2197,"o":21.35,"t":"2026-10-15T19:50:00Z","v":258869,"vw":21.388084},{"c":21.32,"h":21.41,"l":21.32,"n":7319,"o":21.385,"t":"2026-10-15T19:55:00Z","v":959348,"vw":21.36261},{"c":21.31,"h":21.31,"l":21.31,"n":77,"o":21.31,"t":"2026-10-15T20:00:00Z","v":1060791,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-10-15T20:25:00Z","v":107,"vw":21.32},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-15T21:20:00Z","v":244,"vw":21.2},{"c":21.0476,"h":21.0476,"l":21.0476,"n":1,"o":21.0476,"t":"2026-10-15T21:25:00Z","v":186,"vw":21.0476},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-10-15T21:35:00Z","v":228,"vw":21.34},{"c":21.15,"h":21.15,"l":21.15,"n":5,"o":21.15,"t":"2026-10-15T21:55:00Z","v":700,"vw":21.15},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-15T22:05:00Z","v":199,"vw":21.3},{"c":21.3,"h":21.3,"l":21.1615,"n":2,"o":21.1615,"t":"2026-10-15T22:20:00Z","v":823,"vw":21.245643},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-15T22:25:00Z","v":100,"vw":21.3},{"c":21.3,"h":21.3,"l":21.3,"n":7,"o":21.3,"t":"2026-10-15T22:45:00Z","v":500,"vw":21.3}],"history":[{"c":28.45,"h":29.085,"l":28.26,"n":47598,"o":28.96,"t":"2024-10-14T04:00:00Z","v":5306358,"vw":28.541795},{"c":28.86,"h":28.87,"l":28.26,"n":32912,"o":28.37,"t":"2024-10-15T04:00:00Z","v":4549079,"vw":28.642996},{"c":29.28,"h":29.44,"l":28.62,"n":33069,"o":29.02,"t":"2024-10-16T04:00:00Z","v":3428671,"vw":29.083082},{"c":29.32,"h":30.05,"l":28.9101,"n":36543,"o":29.33,"t":"2024-10-17T04:00:00Z","v":4263041,"vw":29.487169},{"c":29.05,"h":29.427,"l":28.23,"n":40741,"o":29.39,"t":"2024-10-18T04:00:00Z","v":4922802,"vw":28.743946},{"c":27.68,"h":29.27,"l":27.465,"n":48835,"o":28.74,"t":"2024-10-21T04:00:00Z","v":5159474,"vw":27.97142},{"c":28.07,"h":28.37,"l":27.58,"n":36343,"o":27.71,"t":"2024-10-22T04:00:00Z","v":3669414,"vw":28.058021},{"c":27.46,"h":27.9,"l":26.9,"n":34762,"o":27.72,"t":"2024-10-23T04:00:00Z","v":4629958,"vw":27.341011},{"c":27.09,"h":27.82,"l":26.77,"n":32803,"o":27.5,"t":"2024-10-24T04:00:00Z","v":3128412,"vw":27.073733},{"c":26.95,"h":27.35,"l":26.93,"n":28124,"o":27.13,"t":"2024-10-25T04:00:00Z","v":2534590,"vw":27.097103},{"c":26.8,"h":27.27,"l":26.65,"n":29414,"o":27.04,"t":"2024-10-28T04:00:00Z","v":3001424,"vw":26.892133},{"c":26.69,"h":26.8399,"l":26.28,"n":38049,"o":26.71,"t":"2024-10-29T04:00:00Z","v":3803563,"vw":26.552145},{"c":26.51,"h":26.97,"l":26.3,"n":31544,"o":26.33,"t":"2024-10-30T04:00:00Z","v":2840234,"vw":26.590237},{"c":26.97,"h":27.23,"l":26.33,"n":30879,"o":26.39,"t":"2024-10-31T04:00:00Z","v":3395098,"vw":26.84222},{"c":27.12,"h":27.325,"l":26.6209,"n":30595,"o":27.22,"t":"2024-11-01T04:00:00Z","v":3252783,"vw":27.020244},{"c":28.84,"h":29.65,"l":28.36,"n":102605,"o":28.81,"t":"2024-11-04T05:00:00Z","v":13873602,"vw":29.048243},{"c":29.17,"h":29.64,"l":28.82,"n":83362,"o":28.9,"t":"2024-11-05T05:00:00Z","v":28728903,"vw":29.206331},{"c":29.75,"h":29.8,"l":29.03,"n":55611,"o":29.65,"t":"2024-11-06T05:00:00Z","v":5480524,"vw":29.441877},{"c":30.79,"h":31.04,"l":29.25,"n":49802,"o":29.72,"t":"2024-11-07T05:00:00Z","v":4394063,"vw":30.547212},{"c":30.67,"h":31.83,"l":30.25,"n":47532,"o":31.81,"t":"2024-11-08T05:00:00Z","v":6373396,"vw":30.774369},{"c":33.52,"h":33.66,"l":31.285,"n":70489,"o":31.56,"t":"2024-11-11T05:00:00Z","v":8222790,"vw":33.186693},{"c":32.96,"h":34.19,"l":32.8,"n":43593,"o":33.5,"t":"2024-11-12T05:00:00Z","v":4545227,"vw":33.333357},{"c":32.72,"h":33.9,"l":31.92,"n":36271,"o":33,"t":"2024-11-13T05:00:00Z","v":3388484,"vw":32.711512},{"c":32.39,"h":33.17,"l":32.23,"n":24785,"o":32.65,"t":"2024-11-14T05:00:00Z","v":2716453,"vw":32.517715},{"c":31.71,"h":32.68,"l":31.53,"n":32962,"o":32.42,"t":"2024-11-15T05:00:00Z","v":3682846,"vw":31.873277},{"c":31.85,"h":32.27,"l":31.56,"n":24087,"o":32.05,"t":"2024-11-18T05:00:00Z","v":3205664,"vw":31.861059},{"c":32.94,"h":33.1,"l":31.51,"n":31848,"o":31.6,"t":"2024-11-19T05:00:00Z","v":3329462,"vw":32.794468},{"c":34.62,"h":34.8,"l":33.77,"n":50137,"o":34.67,"t":"2024-11-20T05:00:00Z","v":5711478,"vw":34.382077},{"c":35.87,"h":35.87,"l":34.63,"n":38941,"o":35,"t":"2024-11-21T05:00:00Z","v":3791441,"vw":35.443571},{"c":34.89,"h":35.86,"l":33.37,"n":57762,"o":35.77,"t":"2024-11-22T05:00:00Z","v":6176535,"vw":34.568078},{"c":34.62,"h":35.66,"l":34.3,"n":45238,"o":35.17,"t":"2024-11-25T05:00:00Z","v":4611757,"vw":34.794649},{"c":34.05,"h":34.96,"l":33.93,"n":39116,"o":34.45,"t":"2024-11-26T05:00:00Z","v":3786085,"vw":34.203671},{"c":33.33,"h":34.17,"l":33.285,"n":33085,"o":34.04,"t":"2024-11-27T05:00:00Z","v":2980664,"vw":33.515949},{"c":33.41,"h":34.02,"l":33.11,"n":21845,"o":33.45,"t":"2024-11-29T05:00:00Z","v":2281760,"vw":33.48875},{"c":33.63,"h":34.1,"l":32.61,"n":54202,"o":33.63,"t":"2024-12-02T05:00:00Z","v":5290543,"vw":33.585783},{"c":33.62,"h":34.17,"l":32.88,"n":71749,"o":33.33,"t":"2024-12-03T05:00:00Z","v":8381682,"vw":33.757611},{"c":33.47,"h":33.57,"l":29.9,"n":131786,"o":30.81,"t":"2024-12-04T05:00:00Z","v":17246683,"vw":31.735618},{"c":31.07,"h":33.07,"l":31,"n":78891,"o":32.78,"t":"2024-12-05T05:00:00Z","v":9737813,"vw":31.488628},{"c":31.58,"h":32.02,"l":30.92,"n":49748,"o":31.58,"t":"2024-12-06T05:00:00Z","v":5447449,"vw":31.570563},{"c":30.89,"h":31.83,"l":30.72,"n":46752,"o":31.53,"t":"2024-12-09T05:00:00Z","v":4598735,"vw":31.139258},{"c":31.37,"h":32.28,"l":31.0485,"n":48601,"o":31.13,"t":"2024-12-10T05:00:00Z","v":5027766,"vw":31.536055},{"c":32.54,"h":33.18,"l":31.415,"n":53680,"o":31.81,"t":"2024-12-11T05:00:00Z","v":6218543,"vw":32.536848},{"c":31.87,"h":32.97,"l":31.56,"n":105303,"o":31.61,"t":"2024-12-12T05:00:00Z","v":16987761,"vw":32.12844},{"c":32.26,"h":32.52,"l":31.73,"n":48623,"o":31.92,"t":"2024-12-13T05:00:00Z","v":5081897,"vw":32.146281},{"c":33.55,"h":33.82,"l":32.345,"n":47654,"o":32.42,"t":"2024-12-16T05:00:00Z","v":5328748,"vw":33.380306},{"c":33.61,"h":34.51,"l":33.33,"n":43889,"o":34.23,"t":"2024-12-17T05:00:00Z","v":4467353,"vw":33.805883},{"c":31.86,"h":33.96,"l":31.675,"n":46517,"o":33.57,"t":"2024-12-18T05:00:00Z","v":4277504,"vw":32.574358},{"c":32.48,"h":33.01,"l":31.6855,"n":42752,"o":32.47,"t":"2024-12-19T05:00:00Z","v":5187459,"vw":32.318183},{"c":33.72,"h":34.54,"l":31.84,"n":56424,"o":32.17,"t":"2024-12-20T05:00:00Z","v":11046569,"vw":33.800315},{"c":34.91,"h":34.94,"l":33.35,"n":49208,"o":33.66,"t":"2024-12-23T05:00:00Z","v":4706430,"vw":34.51612},{"c":35.01,"h":35.2,"l":34.7,"n":23797,"o":34.8,"t":"2024-12-24T05:00:00Z","v":2305857,"vw":34.998371},{"c":34.03,"h":35.5,"l":33.97,"n":44095,"o":34.97,"t":"2024-12-26T05:00:00Z","v":4508276,"vw":34.44128},{"c":34.07,"h":34.75,"l":33.55,"n":29093,"o":34,"t":"2024-12-27T05:00:00Z","v":5450893,"vw":34.023292},{"c":34.21,"h":34.44,"l":33.3011,"n":33947,"o":33.51,"t":"2024-12-30T05:00:00Z","v":3491449,"vw":34.102124},{"c":33.49,"h":34.45,"l":33.46,"n":31192,"o":34.22,"t":"2024-12-31T05:00:00Z","v":2949041,"vw":33.738498},{"c":33.87,"h":33.959,"l":33.01,"n":47313,"o":33.75,"t":"2025-01-02T05:00:00Z","v":5443968,"vw":33.606307},{"c":35.96,"h":36.1399,"l":34.53,"n":67060,"o":34.8,"t":"2025-01-03T05:00:00Z","v":8503831,"vw":35.723803},{"c":37.07,"h":37.86,"l":36.45,"n":80560,"o":37.09,"t":"2025-01-06T05:00:00Z","v":9266559,"vw":37.251905},{"c":35.77,"h":36.85,"l":35.26,"n":84414,"o":36.78,"t":"2025-01-07T05:00:00Z","v":9935695,"vw":36.006194},{"c":36.21,"h":36.22,"l":34.95,"n":46821,"o":35.75,"t":"2025-01-08T05:00:00Z","v":5888586,"vw":35.709136},{"c":36.32,"h":36.5394,"l":35.55,"n":52905,"o":35.73,"t":"2025-01-10T05:00:00Z","v":5450956,"vw":36.206749},{"c":35.88,"h":36.9316,"l":35.73,"n":52251,"o":36.7,"t":"2025-01-13T05:00:00Z","v":6099655,"vw":36.262624},{"c":36.04,"h":37.03,"l":35.74,"n":40072,"o":36.5,"t":"2025-01-14T05:00:00Z","v":4539495,"vw":36.289409},{"c":37.39,"h":37.96,"l":36.56,"n":54585,"o":36.79,"t":"2025-01-15T05:00:00Z","v":6002199,"vw":37.530055},{"c":37.27,"h":37.59,"l":36.55,"n":35327,"o":37.11,"t":"2025-01-16T05:00:00Z","v":4282384,"vw":37.254184},{"c":37.01,"h":37.66,"l":36.86,"n":31659,"o":37.52,"t":"2025-01-17T05:00:00Z","v":3594601,"vw":37.210905},{"c":37.18,"h":37.4727,"l":35.84,"n":47435,"o":37.34,"t":"2025-01-21T05:00:00Z","v":5106514,"vw":36.701875},{"c":37.2,"h":37.84,"l":37.05,"n":27229,"o":37.4,"t":"2025-01-22T05:00:00Z","v":2539008,"vw":37.416352},{"c":38,"h":38.22,"l":37.13,"n":43278,"o":37.5,"t":"2025-01-23T05:00:00Z","v":5380864,"vw":37.857071},{"c":39.27,"h":39.6024,"l":38.4,"n":57993,"o":38.67,"t":"2025-01-24T05:00:00Z","v":5995815,"vw":39.113754},{"c":38.97,"h":39.62,"l":37.92,"n":37241,"o":38.02,"t":"2025-01-27T05:00:00Z","v":3189494,"vw":39.027904},{"c":38.88,"h":39.46,"l":38.33,"n":42179,"o":39.13,"t":"2025-01-28T05:00:00Z","v":4065620,"vw":38.843962},{"c":38.95,"h":39.22,"l":38.4,"n":33315,"o":39.01,"t":"2025-01-29T05:00:00Z","v":2709360,"vw":38.761525},{"c":39.8,"h":40.0893,"l":39.21,"n":37508,"o":39.25,"t":"2025-01-30T05:00:00Z","v":3428934,"vw":39.796414},{"c":38.98,"h":40,"l":38.935,"n":42254,"o":39.88,"t":"2025-01-31T05:00:00Z","v":3960891,"vw":39.28781},{"c":38.14,"h":38.87,"l":37.2,"n":51782,"o":37.9,"t":"2025-02-03T05:00:00Z","v":5623474,"vw":38.123817},{"c":38.62,"h":38.67,"l":37.13,"n":42578,"o":37.92,"t":"2025-02-04T05:00:00Z","v":3944805,"vw":38.086968},{"c":38.51,"h":38.53,"l":37.55,"n":40782,"o":38.25,"t":"2025-02-05T05:00:00Z","v":3791100,"vw":38.030817},{"c":38.68,"h":39.1,"l":37.9,"n":39591,"o":38.56,"t":"2025-02-06T05:00:00Z","v":4504997,"vw":38.323511},{"c":37.16,"h":38.88,"l":37.06,"n":43208,"o":37.93,"t":"2025-02-07T05:00:00Z","v":4027247,"vw":37.506914},{"c":37.76,"h":38.275,"l":37.39,"n":37611,"o":37.62,"t":"2025-02-10T05:00:00Z","v":3233349,"vw":37.8597},{"c":37.23,"h":38.24,"l":36.9,"n":30359,"o":37.6,"t":"2025-02-11T05:00:00Z","v":2722956,"vw":37.433145},{"c":37.55,"h":37.66,"l":36.52,"n":36370,"o":36.83,"t":"2025-02-12T05:00:00Z","v":2844775,"vw":37.300668},{"c":37.97,"h":38.05,"l":37.34,"n":36543,"o":38,"t":"2025-02-13T05:00:00Z","v":3664141,"vw":37.713543},{"c":37.68,"h":38.72,"l":37.54,"n":37295,"o":38.5,"t":"2025-02-14T05:00:00Z","v":3050068,"vw":37.885782},{"c":38.06,"h":39.09,"l":37.49,"n":57249,"o":37.89,"t":"2025-02-18T05:00:00Z","v":5416776,"vw":38.141215},{"c":37.58,"h":38.03,"l":36.76,"n":37261,"o":37.37,"t":"2025-02-19T05:00:00Z","v":3435475,"vw":37.498969},{"c":36.93,"h":38.21,"l":36.72,"n":41221,"o":37.47,"t":"2025-02-20T05:00:00Z","v":3308779,"vw":37.08192},{"c":35.12,"h":37.19,"l":34.74,"n":51662,"o":37.12,"t":"2025-02-21T05:00:00Z","v":4885084,"vw":35.593439},{"c":34.46,"h":35.4,"l":33.61,"n":64362,"o":35.32,"t":"2025-02-24T05:00:00Z","v":5425146,"vw":34.443903},{"c":34.55,"h":35.11,"l":33.5901,"n":56400,"o":34.34,"t":"2025-02-25T05:00:00Z","v":5258819,"vw":34.482786},{"c":35.82,"h":36.08,"l":34.5801,"n":46118,"o":34.99,"t":"2025-02-26T05:00:00Z","v":3462237,"vw":35.702741},{"c":36.13,"h":37.65,"l":35.205,"n":51256,"o":36.09,"t":"2025-02-27T05:00:00Z","v":4387030,"vw":36.567536},{"c":37.26,"h":37.46,"l":36.13,"n":46445,"o":36.27,"t":"2025-02-28T05:00:00Z","v":3929946,"vw":37.105111},{"c":35.9,"h":37.8,"l":35.44,"n":51159,"o":37.18,"t":"2025-03-03T05:00:00Z","v":4041546,"vw":36.38541},{"c":34.32,"h":35.135,"l":32.135,"n":92582,"o":34.99,"t":"2025-03-04T05:00:00Z","v":8166935,"vw":33.710931},{"c":36.88,"h":36.95,"l":33.9823,"n":71490,"o":34.38,"t":"2025-03-05T05:00:00Z","v":7802825,"vw":35.984458},{"c":35.09,"h":36.79,"l":34.635,"n":63884,"o":35.6,"t":"2025-03-06T05:00:00Z","v":5972232,"vw":35.360546},{"c":33.32,"h":35.75,"l":32.65,"n":72528,"o":34.89,"t":"2025-03-07T05:00:00Z","v":8010884,"vw":33.707683},{"c":31.83,"h":32.74,"l":31.3,"n":67013,"o":32.68,"t":"2025-03-10T04:00:00Z","v":7141139,"vw":31.734384},{"c":33.2,"h":33.285,"l":31.42,"n":58418,"o":31.6,"t":"2025-03-11T04:00:00Z","v":5976396,"vw":32.625416},{"c":33.26,"h":34.7,"l":32.8,"n":47661,"o":34.27,"t":"2025-03-12T04:00:00Z","v":4334958,"vw":33.462541},{"c":32.35,"h":33.3,"l":31.71,"n":47194,"o":33.24,"t":"2025-03-13T04:00:00Z","v":4313247,"vw":32.207337},{"c":33.29,"h":33.94,"l":32.85,"n":57660,"o":32.89,"t":"2025-03-14T04:00:00Z","v":5499169,"vw":33.468639},{"c":33.04,"h":33.7,"l":32.72,"n":55367,"o":33.48,"t":"2025-03-17T04:00:00Z","v":4793611,"vw":33.140218},{"c":31.99,"h":32.83,"l":31.02,"n":59599,"o":32.75,"t":"2025-03-18T04:00:00Z","v":4687216,"vw":31.67406},{"c":32.25,"h":32.65,"l":31.41,"n":42725,"o":31.91,"t":"2025-03-19T04:00:00Z","v":3849433,"vw":32.279221},{"c":32.32,"h":33.34,"l":32.18,"n":46812,"o":32.37,"t":"2025-03-20T04:00:00Z","v":4270079,"vw":32.68855},{"c":33.86,"h":33.97,"l":31.86,"n":50945,"o":32.02,"t":"2025-03-21T04:00:00Z","v":8475616,"vw":33.430691},{"c":34.02,"h":34.82,"l":33.8,"n":59518,"o":34.45,"t":"2025-03-24T04:00:00Z","v":5941933,"vw":34.174672},{"c":33.61,"h":34.2721,"l":33.29,"n":79002,"o":33.96,"t":"2025-03-25T04:00:00Z","v":9230895,"vw":33.631618},{"c":33.25,"h":35.3975,"l":32.5,"n":147602,"o":34.45,"t":"2025-03-26T04:00:00Z","v":18230488,"vw":33.725127},{"c":32.69,"h":33.84,"l":32.16,"n":68582,"o":32.6,"t":"2025-03-27T04:00:00Z","v":7659266,"vw":32.965319},{"c":32.17,"h":32.85,"l":31.82,"n":50178,"o":32.47,"t":"2025-03-28T04:00:00Z","v":4600898,"vw":32.211407},{"c":32.51,"h":32.8,"l":31.2752,"n":46931,"o":31.47,"t":"2025-03-31T04:00:00Z","v":4825699,"vw":32.254652},{"c":33.48,"h":33.58,"l":32.225,"n":51761,"o":32.33,"t":"2025-04-01T04:00:00Z","v":5107097,"vw":33.216707},{"c":34,"h":34.15,"l":32.7,"n":51765,"o":33,"t":"2025-04-02T04:00:00Z","v":4898000,"vw":33.676627},{"c":33.67,"h":34.06,"l":31.52,"n":84557,"o":31.76,"t":"2025-04-03T04:00:00Z","v":8012688,"vw":33.23065},{"c":31.52,"h":34.2425,"l":31.02,"n":101416,"o":33.15,"t":"2025-04-04T04:00:00Z","v":9267245,"vw":32.163308},{"c":31.57,"h":33.34,"l":29.825,"n":87023,"o":30.63,"t":"2025-04-07T04:00:00Z","v":9100281,"vw":31.540329},{"c":31.21,"h":33.29,"l":30.83,"n":80421,"o":32.62,"t":"2025-04-08T04:00:00Z","v":6603716,"vw":31.800514},{"c":33.29,"h":34.65,"l":30.81,"n":106657,"o":31.09,"t":"2025-04-09T04:00:00Z","v":11613439,"vw":33.155039},{"c":32.58,"h":33.25,"l":31.64,"n":71344,"o":32.88,"t":"2025-04-10T04:00:00Z","v":6695231,"vw":32.590662},{"c":34.66,"h":34.91,"l":32.34,"n":81891,"o":32.34,"t":"2025-04-11T04:00:00Z","v":7825782,"vw":34.200349},{"c":34.25,"h":35.1,"l":33.72,"n":65804,"o":35.02,"t":"2025-04-14T04:00:00Z","v":6588906,"vw":34.265739},{"c":35.01,"h":35.04,"l":34.135,"n":53609,"o":34.225,"t":"2025-04-15T04:00:00Z","v":5680741,"vw":34.826982},{"c":34.76,"h":35.74,"l":34.56,"n":60712,"o":34.89,"t":"2025-04-16T04:00:00Z","v":5406483,"vw":35.173714},{"c":35.24,"h":35.59,"l":34.62,"n":53362,"o":34.9,"t":"2025-04-17T04:00:00Z","v":4899155,"vw":35.133118},{"c":33.88,"h":35.205,"l":33.325,"n":60616,"o":35.01,"t":"2025-04-21T04:00:00Z","v":4830261,"vw":33.880792},{"c":36.02,"h":36.07,"l":34.35,"n":60348,"o":34.41,"t":"2025-04-22T04:00:00Z","v":6156150,"vw":35.437071},{"c":35.38,"h":36.945,"l":34.965,"n":70004,"o":36.92,"t":"2025-04-23T04:00:00Z","v":11697682,"vw":35.637416},{"c":36.03,"h":36.3699,"l":35.5,"n":47903,"o":35.5,"t":"2025-04-24T04:00:00Z","v":6427571,"vw":36.037439},{"c":36.8,"h":36.96,"l":35.94,"n":44514,"o":36,"t":"2025-04-25T04:00:00Z","v":3870263,"vw":36.644471},{"c":37.14,"h":37.19,"l":36.06,"n":46432,"o":36.92,"t":"2025-04-28T04:00:00Z","v":5202216,"vw":36.801329},{"c":37.21,"h":37.53,"l":36.9,"n":39158,"o":37.23,"t":"2025-04-29T04:00:00Z","v":4313658,"vw":37.202244},{"c":37.5,"h":37.61,"l":36.05,"n":39353,"o":36.66,"t":"2025-04-30T04:00:00Z","v":3704936,"vw":36.975399},{"c":36.37,"h":37.32,"l":36.1,"n":59652,"o":36.58,"t":"2025-05-01T04:00:00Z","v":5697254,"vw":36.623856},{"c":36.66,"h":36.98,"l":36.01,"n":57448,"o":36.68,"t":"2025-05-02T04:00:00Z","v":4993857,"vw":36.5313},{"c":37.81,"h":38.14,"l":36.25,"n":71424,"o":36.44,"t":"2025-05-05T04:00:00Z","v":6340894,"vw":37.656848},{"c":38.17,"h":38.48,"l":36.88,"n":47013,"o":37.76,"t":"2025-05-06T04:00:00Z","v":4838389,"vw":37.984692},{"c":38.35,"h":38.78,"l":37.82,"n":43061,"o":38.15,"t":"2025-05-07T04:00:00Z","v":3857599,"vw":38.314468},{"c":38.24,"h":38.9106,"l":37.95,"n":47156,"o":38.74,"t":"2025-05-08T04:00:00Z","v":4738055,"vw":38.387209},{"c":39.57,"h":39.94,"l":38.3,"n":82464,"o":38.45,"t":"2025-05-09T04:00:00Z","v":8313747,"vw":39.461341},{"c":39.48,"h":39.7,"l":36.35,"n":123820,"o":39.51,"t":"2025-05-12T04:00:00Z","v":11617655,"vw":38.553952},{"c":39.49,"h":40.38,"l":39.16,"n":59038,"o":39.99,"t":"2025-05-13T04:00:00Z","v":5590214,"vw":39.648131},{"c":40.99,"h":41.04,"l":39.58,"n":68453,"o":39.58,"t":"2025-05-14T04:00:00Z","v":7482966,"vw":40.69541},{"c":41.47,"h":41.71,"l":40.65,"n":51251,"o":40.72,"t":"2025-05-15T04:00:00Z","v":4503587,"vw":41.320022},{"c":41.76,"h":42.2,"l":41.25,"n":50375,"o":41.48,"t":"2025-05-16T04:00:00Z","v":4750687,"vw":41.863652},{"c":43.31,"h":43.43,"l":41.5,"n":74206,"o":41.59,"t":"2025-05-19T04:00:00Z","v":6501728,"vw":43.072722},{"c":44.12,"h":44.2,"l":43.27,"n":60264,"o":43.5,"t":"2025-05-20T04:00:00Z","v":6396218,"vw":43.824184},{"c":43.57,"h":44.2,"l":43.4,"n":54484,"o":43.75,"t":"2025-05-21T04:00:00Z","v":4211618,"vw":43.716609},{"c":43.93,"h":44.615,"l":43.25,"n":49648,"o":43.31,"t":"2025-05-22T04:00:00Z","v":4675180,"vw":44.111626},{"c":43.92,"h":44.12,"l":43.14,"n":62100,"o":43.81,"t":"2025-05-23T04:00:00Z","v":6270970,"vw":43.801227},{"c":44.66,"h":45.01,"l":43.83,"n":68764,"o":44.52,"t":"2025-05-27T04:00:00Z","v":6528095,"vw":44.577504},{"c":44.15,"h":44.61,"l":43.69,"n":57656,"o":44.55,"t":"2025-05-28T04:00:00Z","v":5970432,"vw":44.108478},{"c":44.41,"h":44.69,"l":43.9,"n":51168,"o":44.34,"t":"2025-05-29T04:00:00Z","v":4932568,"vw":44.32114},{"c":45.25,"h":45.28,"l":43.41,"n":54458,"o":44.49,"t":"2025-05-30T04:00:00Z","v":5588829,"vw":44.707267},{"c":47.46,"h":47.555,"l":45.7,"n":83789,"o":45.97,"t":"2025-06-02T04:00:00Z","v":8678579,"vw":46.89806},{"c":47.62,"h":48.12,"l":46.6442,"n":61334,"o":47.03,"t":"2025-06-03T04:00:00Z","v":4311819,"vw":47.654484},{"c":47.28,"h":47.76,"l":46.56,"n":53055,"o":47.3,"t":"2025-06-04T04:00:00Z","v":4303018,"vw":47.296045},{"c":47.49,"h":48.23,"l":45.7804,"n":62306,"o":46.42,"t":"2025-06-05T04:00:00Z","v":6009018,"vw":47.614301},{"c":48.21,"h":48.62,"l":47.51,"n":54398,"o":48,"t":"2025-06-06T04:00:00Z","v":4668384,"vw":48.259744},{"c":46.51,"h":47.5,"l":46.05,"n":80365,"o":47.5,"t":"2025-06-09T04:00:00Z","v":8417420,"vw":46.507033},{"c":45.79,"h":46.35,"l":44.83,"n":103344,"o":46.19,"t":"2025-06-10T04:00:00Z","v":9986182,"vw":45.646371},{"c":40.76,"h":42.5,"l":39.63,"n":191000,"o":41.65,"t":"2025-06-11T04:00:00Z","v":21737466,"vw":40.739109},{"c":41.21,"h":42.28,"l":40.75,"n":86872,"o":40.8,"t":"2025-06-12T04:00:00Z","v":9389600,"vw":41.650478},{"c":41.67,"h":41.98,"l":41.07,"n":67922,"o":41.07,"t":"2025-06-13T04:00:00Z","v":7210988,"vw":41.564726},{"c":41.66,"h":42.48,"l":41.5,"n":57043,"o":41.99,"t":"2025-06-16T04:00:00Z","v":5765948,"vw":41.879044},{"c":41.51,"h":42.6429,"l":41.34,"n":50580,"o":41.71,"t":"2025-06-17T04:00:00Z","v":5517772,"vw":41.809684},{"c":41.55,"h":42.03,"l":41.025,"n":45006,"o":41.83,"t":"2025-06-18T04:00:00Z","v":4790450,"vw":41.507635},{"c":41.91,"h":43.03,"l":41.55,"n":56575,"o":41.65,"t":"2025-06-20T04:00:00Z","v":12353967,"vw":42.098528},{"c":43.36,"h":43.37,"l":41.65,"n":55550,"o":41.96,"t":"2025-06-23T04:00:00Z","v":5649388,"vw":43.079661},{"c":43.39,"h":43.6,"l":42.36,"n":162625,"o":42.83,"t":"2025-06-24T04:00:00Z","v":22763656,"vw":43.0966},{"c":42.63,"h":43.7846,"l":42.27,"n":94595,"o":43.51,"t":"2025-06-25T04:00:00Z","v":16444931,"vw":42.879491},{"c":43.43,"h":43.84,"l":42.87,"n":64330,"o":42.93,"t":"2025-06-26T04:00:00Z","v":6908113,"vw":43.52241},{"c":42.83,"h":43.63,"l":42.15,"n":66905,"o":43.21,"t":"2025-06-27T04:00:00Z","v":25652481,"vw":42.842319},{"c":42.62,"h":43.1799,"l":41.59,"n":60786,"o":43.05,"t":"2025-06-30T04:00:00Z","v":6329703,"vw":42.288097},{"c":41.86,"h":42.7,"l":41.41,"n":70628,"o":42.47,"t":"2025-07-01T04:00:00Z","v":7935445,"vw":41.915968},{"c":40.98,"h":41.795,"l":40.685,"n":71418,"o":41.75,"t":"2025-07-02T04:00:00Z","v":7838820,"vw":41.013995},{"c":41.29,"h":41.5,"l":40.53,"n":35681,"o":40.53,"t":"2025-07-03T04:00:00Z","v":3654945,"vw":41.262546},{"c":41.02,"h":41.6,"l":40.45,"n":55383,"o":41.2,"t":"2025-07-07T04:00:00Z","v":5297051,"vw":41.01052},{"c":40,"h":40.94,"l":39.66,"n":70381,"o":40.94,"t":"2025-07-08T04:00:00Z","v":9311720,"vw":40.032427},{"c":38.95,"h":40.04,"l":38.5,"n":75973,"o":40.01,"t":"2025-07-09T04:00:00Z","v":8638769,"vw":38.990601},{"c":38.77,"h":39.54,"l":38.56,"n":49421,"o":39,"t":"2025-07-10T04:00:00Z","v":5288801,"vw":38.872774},{"c":37.99,"h":38.99,"l":37.87,"n":52608,"o":38.64,"t":"2025-07-11T04:00:00Z","v":5234158,"vw":38.243016},{"c":37.81,"h":38.24,"l":37.01,"n":62412,"o":37.5,"t":"2025-07-14T04:00:00Z","v":6186694,"vw":37.804185},{"c":38.3,"h":38.87,"l":38.02,"n":69951,"o":38.46,"t":"2025-07-15T04:00:00Z","v":7240773,"vw":38.487578},{"c":37.96,"h":38.55,"l":37.38,"n":53683,"o":38.36,"t":"2025-07-16T04:00:00Z","v":5279420,"vw":37.925129},{"c":38.06,"h":38.4199,"l":37.83,"n":44464,"o":37.83,"t":"2025-07-17T04:00:00Z","v":4276505,"vw":38.105626},{"c":39.17,"h":39.42,"l":37.955,"n":58623,"o":38.26,"t":"2025-07-18T04:00:00Z","v":6384352,"vw":39.019915},{"c":37.89,"h":39.2355,"l":37.625,"n":68596,"o":39.15,"t":"2025-07-21T04:00:00Z","v":6347834,"vw":38.079808},{"c":38.08,"h":38.41,"l":37.79,"n":41295,"o":37.96,"t":"2025-07-22T04:00:00Z","v":4301400,"vw":38.1087},{"c":37.17,"h":38.29,"l":37.1,"n":52004,"o":38,"t":"2025-07-23T04:00:00Z","v":4733367,"vw":37.424577},{"c":37.25,"h":37.68,"l":37.14,"n":45749,"o":37.43,"t":"2025-07-24T04:00:00Z","v":4605716,"vw":37.314659},{"c":36.31,"h":37.51,"l":36.181,"n":61018,"o":37.31,"t":"2025-07-25T04:00:00Z","v":6825395,"vw":36.499621},{"c":36.31,"h":36.5268,"l":35.95,"n":55036,"o":36.42,"t":"2025-07-28T04:00:00Z","v":5440190,"vw":36.274443},{"c":36.22,"h":36.52,"l":35.8,"n":52380,"o":36.5,"t":"2025-07-29T04:00:00Z","v":5567022,"vw":36.172592},{"c":35.95,"h":36.52,"l":35.65,"n":48577,"o":36.37,"t":"2025-07-30T04:00:00Z","v":4481225,"vw":35.922199},{"c":36.7,"h":36.98,"l":36.1892,"n":53867,"o":36.22,"t":"2025-07-31T04:00:00Z","v":5912753,"vw":36.667108},{"c":35.91,"h":36.5,"l":35.6204,"n":48206,"o":36.5,"t":"2025-08-01T04:00:00Z","v":3933427,"vw":35.878955},{"c":35.83,"h":36.12,"l":35.09,"n":65148,"o":36.11,"t":"2025-08-04T04:00:00Z","v":7258345,"vw":35.607318},{"c":34.27,"h":35.9499,"l":33.985,"n":90166,"o":35.82,"t":"2025-08-05T04:00:00Z","v":10337459,"vw":34.396702},{"c":34.74,"h":34.74,"l":34.11,"n":46795,"o":34.41,"t":"2025-08-06T04:00:00Z","v":4477133,"vw":34.510282},{"c":35.8,"h":35.82,"l":34.695,"n":64536,"o":34.9,"t":"2025-08-07T04:00:00Z","v":6135787,"vw":35.330403},{"c":36.12,"h":36.47,"l":35.65,"n":64909,"o":35.96,"t":"2025-08-08T04:00:00Z","v":6867374,"vw":36.145365},{"c":35.77,"h":36.77,"l":35.705,"n":52070,"o":36.22,"t":"2025-08-11T04:00:00Z","v":4839968,"vw":36.176672},{"c":36.21,"h":36.33,"l":35.64,"n":48938,"o":36.02,"t":"2025-08-12T04:00:00Z","v":5596514,"vw":35.978337},{"c":39.41,"h":39.48,"l":36.67,"n":106585,"o":36.67,"t":"2025-08-13T04:00:00Z","v":11347037,"vw":38.74331},{"c":38.94,"h":40.27,"l":38.75,"n":70444,"o":39.005,"t":"2025-08-14T04:00:00Z","v":7521608,"vw":39.196279},{"c":40.49,"h":40.74,"l":39.13,"n":77832,"o":39.25,"t":"2025-08-15T04:00:00Z","v":8696990,"vw":40.314247},{"c":40.95,"h":41.09,"l":40.19,"n":57372,"o":40.49,"t":"2025-08-18T04:00:00Z","v":6713659,"vw":40.789238},{"c":40.95,"h":41.78,"l":40.54,"n":51820,"o":40.86,"t":"2025-08-19T04:00:00Z","v":5627000,"vw":40.969028},{"c":40.93,"h":41.8797,"l":40.39,"n":52991,"o":41,"t":"2025-08-20T04:00:00Z","v":4652009,"vw":40.915229},{"c":40.14,"h":40.7,"l":39.77,"n":60219,"o":40.64,"t":"2025-08-21T04:00:00Z","v":5024868,"vw":40.10369},{"c":39.57,"h":41.61,"l":39.55,"n":75538,"o":40.49,"t":"2025-08-22T04:00:00Z","v":7079458,"vw":40.2931},{"c":39.74,"h":39.815,"l":38.61,"n":52770,"o":39.45,"t":"2025-08-25T04:00:00Z","v":5869035,"vw":39.515234},{"c":40.75,"h":41.18,"l":39.5,"n":59405,"o":39.9,"t":"2025-08-26T04:00:00Z","v":5359625,"vw":40.749587},{"c":40.44,"h":40.9595,"l":40.41,"n":38428,"o":40.77,"t":"2025-08-27T04:00:00Z","v":4310673,"vw":40.603399},{"c":41.43,"h":41.59,"l":40.46,"n":47295,"o":40.55,"t":"2025-08-28T04:00:00Z","v":4123355,"vw":41.273998},{"c":40.96,"h":41.52,"l":40.53,"n":52736,"o":41.45,"t":"2025-08-29T04:00:00Z","v":4837565,"vw":40.964217},{"c":39.44,"h":40.77,"l":39.38,"n":65994,"o":40.73,"t":"2025-09-02T04:00:00Z","v":6424690,"vw":39.753015},{"c":40.75,"h":40.75,"l":39.31,"n":52708,"o":39.68,"t":"2025-09-03T04:00:00Z","v":4766883,"vw":40.418212},{"c":41.16,"h":41.45,"l":40.51,"n":60822,"o":41.15,"t":"2025-09-04T04:00:00Z","v":4904277,"vw":40.901227},{"c":42.33,"h":42.4,"l":41.23,"n":74153,"o":41.9,"t":"2025-09-05T04:00:00Z","v":7038822,"vw":41.968462},{"c":41.62,"h":43.5,"l":41.47,"n":86590,"o":43.35,"t":"2025-09-08T04:00:00Z","v":7238216,"vw":42.016317},{"c":42.1,"h":42.24,"l":41.11,"n":112448,"o":41.5,"t":"2025-09-09T04:00:00Z","v":11458379,"vw":41.840582},{"c":35.11,"h":37.34,"l":34.43,"n":340032,"o":37.11,"t":"2025-09-10T04:00:00Z","v":36659721,"vw":35.562663},{"c":36.02,"h":36.38,"l":35.4101,"n":123377,"o":35.91,"t":"2025-09-11T04:00:00Z","v":14107740,"vw":35.876677},{"c":34.66,"h":36.16,"l":34.64,"n":113185,"o":35.62,"t":"2025-09-12T04:00:00Z","v":13570368,"vw":35.092371},{"c":36.95,"h":37.025,"l":34.6816,"n":134666,"o":34.69,"t":"2025-09-15T04:00:00Z","v":16760530,"vw":36.434688},{"c":38.18,"h":38.28,"l":36.95,"n":98125,"o":37.1,"t":"2025-09-16T04:00:00Z","v":10396777,"vw":37.870066},{"c":38.2,"h":38.69,"l":37.87,"n":85075,"o":38.5,"t":"2025-09-17T04:00:00Z","v":8150332,"vw":38.213202},{"c":38.42,"h":38.945,"l":37.76,"n":73200,"o":38.08,"t":"2025-09-18T04:00:00Z","v":7976955,"vw":38.227613},{"c":38.49,"h":38.622,"l":37.9707,"n":63099,"o":38.38,"t":"2025-09-19T04:00:00Z","v":9114335,"vw":38.392363},{"c":37.56,"h":39.03,"l":37.54,"n":69613,"o":38.49,"t":"2025-09-22T04:00:00Z","v":6478052,"vw":38.061016},{"c":38.26,"h":39.26,"l":37.51,"n":71459,"o":37.77,"t":"2025-09-23T04:00:00Z","v":7679619,"vw":38.44209},{"c":37.4,"h":38.4286,"l":37.2501,"n":62417,"o":38.12,"t":"2025-09-24T04:00:00Z","v":5949609,"vw":37.575099},{"c":37.95,"h":38.38,"l":36.92,"n":72308,"o":37.56,"t":"2025-09-25T04:00:00Z","v":6712123,"vw":37.867244},{"c":39.66,"h":39.74,"l":38.0448,"n":75688,"o":38.12,"t":"2025-09-26T04:00:00Z","v":7198732,"vw":39.393582},{"c":39.94,"h":40.29,"l":39.45,"n":79052,"o":39.66,"t":"2025-09-29T04:00:00Z","v":7902251,"vw":39.909076},{"c":40.45,"h":40.55,"l":39.56,"n":68170,"o":40.15,"t":"2025-09-30T04:00:00Z","v":5794269,"vw":40.251047},{"c":39.54,"h":40.5,"l":38.78,"n":62581,"o":40.45,"t":"2025-10-01T04:00:00Z","v":4948111,"vw":39.506756},{"c":39.25,"h":39.555,"l":38.135,"n":68085,"o":39.42,"t":"2025-10-02T04:00:00Z","v":5936993,"vw":38.937231},{"c":37.53,"h":39,"l":37.51,"n":83474,"o":38.8,"t":"2025-10-03T04:00:00Z","v":8022182,"vw":37.9738},{"c":37.59,"h":38.48,"l":37.2,"n":68194,"o":37.58,"t":"2025-10-06T04:00:00Z","v":6572746,"vw":37.88238},{"c":37.63,"h":37.96,"l":36.86,"n":48241,"o":37.68,"t":"2025-10-07T04:00:00Z","v":3687255,"vw":37.411001},{"c":38.25,"h":38.42,"l":37.59,"n":50706,"o":37.76,"t":"2025-10-08T04:00:00Z","v":5767572,"vw":38.082058},{"c":39.12,"h":39.3898,"l":37.98,"n":54633,"o":38.27,"t":"2025-10-09T04:00:00Z","v":4807741,"vw":38.971436},{"c":39.03,"h":39.7,"l":38.36,"n":114987,"o":38.89,"t":"2025-10-10T04:00:00Z","v":12806857,"vw":38.999011},{"c":38.56,"h":39.7,"l":38.35,"n":62448,"o":39.06,"t":"2025-10-13T04:00:00Z","v":5091453,"vw":38.906782},{"c":38.31,"h":38.77,"l":37.77,"n":63069,"o":38.72,"t":"2025-10-14T04:00:00Z","v":5539883,"vw":38.399485},{"c":37.96,"h":38.59,"l":37.56,"n":61043,"o":38.59,"t":"2025-10-15T04:00:00Z","v":6184180,"vw":37.969123},{"c":38.11,"h":38.95,"l":37.785,"n":57547,"o":38.23,"t":"2025-10-16T04:00:00Z","v":5327500,"vw":38.128114},{"c":37.44,"h":38.25,"l":36.64,"n":54529,"o":38.01,"t":"2025-10-17T04:00:00Z","v":4844232,"vw":37.555557},{"c":37.46,"h":37.87,"l":37.24,"n":55855,"o":37.6,"t":"2025-10-20T04:00:00Z","v":4587390,"vw":37.531151},{"c":36.98,"h":37.42,"l":36.48,"n":49223,"o":37.42,"t":"2025-10-21T04:00:00Z","v":5012276,"vw":36.929353},{"c":36.2,"h":36.95,"l":36.12,"n":50689,"o":36.76,"t":"2025-10-22T04:00:00Z","v":4706236,"vw":36.303655},{"c":36.23,"h":36.69,"l":35.95,"n":49587,"o":36.25,"t":"2025-10-23T04:00:00Z","v":4354473,"vw":36.182729},{"c":35.11,"h":36.47,"l":35.02,"n":77606,"o":36.42,"t":"2025-10-24T04:00:00Z","v":6966944,"vw":35.435694},{"c":34.61,"h":35.4,"l":34.53,"n":80455,"o":35.13,"t":"2025-10-27T04:00:00Z","v":6577556,"vw":34.756757},{"c":34.16,"h":34.615,"l":33.94,"n":75855,"o":34.5,"t":"2025-10-28T04:00:00Z","v":6367053,"vw":34.229406},{"c":33.58,"h":34.1,"l":33.4,"n":63213,"o":33.86,"t":"2025-10-29T04:00:00Z","v":5605516,"vw":33.637902},{"c":34.47,"h":34.65,"l":33.02,"n":91986,"o":33.43,"t":"2025-10-30T04:00:00Z","v":10141519,"vw":34.129635},{"c":33.72,"h":34.97,"l":33.61,"n":72894,"o":34.59,"t":"2025-10-31T04:00:00Z","v":7524718,"vw":34.088383},{"c":32.92,"h":33.6,"l":32.4234,"n":87702,"o":33.47,"t":"2025-11-03T05:00:00Z","v":9159265,"vw":32.759544},{"c":33.79,"h":33.96,"l":31.755,"n":119326,"o":32.65,"t":"2025-11-04T05:00:00Z","v":14726224,"vw":32.951939},{"c":33.07,"h":33.63,"l":32.39,"n":86861,"o":33.62,"t":"2025-11-05T05:00:00Z","v":9426936,"vw":32.887855},{"c":32.82,"h":33.635,"l":32.78,"n":60961,"o":33.31,"t":"2025-11-06T05:00:00Z","v":5545160,"vw":33.166297},{"c":33.7,"h":33.97,"l":32.805,"n":65587,"o":32.97,"t":"2025-11-07T05:00:00Z","v":6448382,"vw":33.67237},{"c":33.81,"h":33.95,"l":33.05,"n":70429,"o":33.75,"t":"2025-11-10T05:00:00Z","v":7272230,"vw":33.553767},{"c":33.29,"h":33.93,"l":32.94,"n":55475,"o":33.9,"t":"2025-11-11T05:00:00Z","v":5497621,"vw":33.333626},{"c":33,"h":33.75,"l":32.61,"n":64364,"o":33.75,"t":"2025-11-12T05:00:00Z","v":7517813,"vw":33.022268},{"c":33.49,"h":34.29,"l":32.51,"n":69644,"o":32.85,"t":"2025-11-13T05:00:00Z","v":8364970,"vw":33.534326},{"c":33.53,"h":34.6,"l":32.895,"n":66555,"o":33.15,"t":"2025-11-14T05:00:00Z","v":6646886,"vw":33.779673},{"c":34.67,"h":34.98,"l":33.44,"n":88150,"o":33.91,"t":"2025-11-17T05:00:00Z","v":9158714,"vw":34.575122},{"c":34.52,"h":34.92,"l":34.36,"n":60972,"o":34.5,"t":"2025-11-18T05:00:00Z","v":5119317,"vw":34.569285},{"c":34.22,"h":34.92,"l":33.45,"n":54834,"o":34.91,"t":"2025-11-19T05:00:00Z","v":4698148,"vw":34.095948},{"c":33.13,"h":34.7,"l":33.06,"n":58688,"o":34.15,"t":"2025-11-20T05:00:00Z","v":5097167,"vw":33.599809},{"c":33.29,"h":33.86,"l":33.16,"n":53052,"o":33.26,"t":"2025-11-21T05:00:00Z","v":6315519,"vw":33.41595},{"c":32.51,"h":33.46,"l":32.23,"n":77316,"o":33.3,"t":"2025-11-24T05:00:00Z","v":7340042,"vw":32.612364},{"c":33.54,"h":33.54,"l":31.16,"n":97026,"o":32.32,"t":"2025-11-25T05:00:00Z","v":9597597,"vw":32.815505},{"c":34.22,"h":34.76,"l":33.45,"n":55559,"o":33.62,"t":"2025-11-26T05:00:00Z","v":4443003,"vw":34.323273},{"c":34.77,"h":35.04,"l":34.04,"n":26332,"o":34.19,"t":"2025-11-28T05:00:00Z","v":2038337,"vw":34.75129},{"c":34.79,"h":35.085,"l":34.01,"n":45673,"o":34.39,"t":"2025-12-01T05:00:00Z","v":4090431,"vw":34.782249},{"c":33.47,"h":34.95,"l":33.41,"n":73563,"o":34.95,"t":"2025-12-02T05:00:00Z","v":7426732,"vw":33.665555},{"c":33.95,"h":34.25,"l":33.46,"n":55897,"o":33.53,"t":"2025-12-03T05:00:00Z","v":5063394,"vw":33.967919},{"c":33.29,"h":33.6556,"l":32.96,"n":66069,"o":33.53,"t":"2025-12-04T05:00:00Z","v":5994463,"vw":33.197774},{"c":33.47,"h":33.62,"l":33.105,"n":66295,"o":33.4,"t":"2025-12-05T05:00:00Z","v":5979647,"vw":33.358402},{"c":34.62,"h":34.85,"l":33.61,"n":89842,"o":33.82,"t":"2025-12-08T05:00:00Z","v":9056484,"vw":34.425013},{"c":34.84,"h":35.15,"l":33.885,"n":119478,"o":34.58,"t":"2025-12-09T05:00:00Z","v":13739393,"vw":34.669328},{"c":35.37,"h":37.34,"l":34.41,"n":182035,"o":37.2,"t":"2025-12-10T05:00:00Z","v":22545331,"vw":35.576378},{"c":34.17,"h":37.01,"l":33.915,"n":104155,"o":35.14,"t":"2025-12-11T05:00:00Z","v":10458429,"vw":34.771294},{"c":32.74,"h":34.1163,"l":32.71,"n":78701,"o":33.98,"t":"2025-12-12T05:00:00Z","v":9465370,"vw":33.226734},{"c":33.14,"h":33.73,"l":32.61,"n":66792,"o":32.8,"t":"2025-12-15T05:00:00Z","v":12033733,"vw":33.229665},{"c":33.34,"h":33.77,"l":32.9,"n":54468,"o":33.23,"t":"2025-12-16T05:00:00Z","v":8703646,"vw":33.333298},{"c":32.79,"h":33.75,"l":32.79,"n":68950,"o":33.39,"t":"2025-12-17T05:00:00Z","v":8696950,"vw":33.116379},{"c":32.27,"h":33.13,"l":32.03,"n":67392,"o":33.01,"t":"2025-12-18T05:00:00Z","v":7434741,"vw":32.291368},{"c":32.46,"h":32.76,"l":32.06,"n":57121,"o":32.61,"t":"2025-12-19T05:00:00Z","v":8555409,"vw":32.460733},{"c":32.48,"h":32.49,"l":31.83,"n":68735,"o":32.16,"t":"2025-12-22T05:00:00Z","v":6933893,"vw":32.185326},{"c":31.99,"h":32.46,"l":31.545,"n":63929,"o":32.3,"t":"2025-12-23T05:00:00Z","v":6587302,"vw":31.853513},{"c":31.95,"h":32.06,"l":31.62,"n":27583,"o":31.99,"t":"2025-12-24T05:00:00Z","v":2757303,"vw":31.885801},{"c":32.49,"h":32.54,"l":31.8,"n":41039,"o":32,"t":"2025-12-26T05:00:00Z","v":3936178,"vw":32.317893},{"c":33.26,"h":33.43,"l":32.39,"n":70263,"o":32.4,"t":"2025-12-29T05:00:00Z","v":7095561,"vw":33.172843},{"c":32.85,"h":33.54,"l":32.78,"n":69903,"o":33.24,"t":"2025-12-30T05:00:00Z","v":7343336,"vw":33.039953},{"c":33.05,"h":33.37,"l":32.59,"n":55764,"o":32.9,"t":"2025-12-31T05:00:00Z","v":6113462,"vw":33.138245},{"c":33.49,"h":33.97,"l":32.95,"n":55360,"o":32.96,"t":"2026-01-02T05:00:00Z","v":5488433,"vw":33.561024},{"c":32.15,"h":33.75,"l":32.11,"n":85513,"o":33.66,"t":"2026-01-05T05:00:00Z","v":8993898,"vw":32.423232},{"c":32.16,"h":32.66,"l":31.51,"n":70156,"o":32,"t":"2026-01-06T05:00:00Z","v":8534384,"vw":32.130966},{"c":32,"h":32.5,"l":31.97,"n":56479,"o":32.28,"t":"2026-01-07T05:00:00Z","v":6103220,"vw":32.155316},{"c":31.44,"h":32.14,"l":31.26,"n":60626,"o":31.9,"t":"2026-01-08T05:00:00Z","v":6733129,"vw":31.586576},{"c":32.17,"h":32.575,"l":30.82,"n":74422,"o":31.46,"t":"2026-01-09T05:00:00Z","v":7846298,"vw":31.849126},{"c":33.99,"h":34.31,"l":32.2,"n":98927,"o":32.41,"t":"2026-01-12T05:00:00Z","v":10584503,"vw":33.798825},{"c":33.42,"h":34.1102,"l":32.52,"n":77585,"o":33.72,"t":"2026-01-13T05:00:00Z","v":7452261,"vw":33.124508},{"c":32.07,"h":33.63,"l":31.84,"n":67638,"o":33.55,"t":"2026-01-14T05:00:00Z","v":6809253,"vw":32.298942},{"c":32.77,"h":32.8,"l":31.75,"n":56259,"o":32.32,"t":"2026-01-15T05:00:00Z","v":6291101,"vw":32.442063},{"c":33.74,"h":34.85,"l":32.94,"n":128669,"o":33,"t":"2026-01-16T05:00:00Z","v":13872052,"vw":33.771114},{"c":32.97,"h":33.6886,"l":32.52,"n":65438,"o":33.4,"t":"2026-01-20T05:00:00Z","v":9312534,"vw":32.958177},{"c":32.35,"h":33.99,"l":32.32,"n":68060,"o":33.49,"t":"2026-01-21T05:00:00Z","v":6246792,"vw":32.812526},{"c":32.49,"h":32.6684,"l":32.08,"n":51793,"o":32.56,"t":"2026-01-22T05:00:00Z","v":4937058,"vw":32.384366},{"c":31.69,"h":32.445,"l":31.5,"n":54854,"o":32.26,"t":"2026-01-23T05:00:00Z","v":6951608,"vw":31.77462},{"c":31.43,"h":31.82,"l":31.1727,"n":60496,"o":31.73,"t":"2026-01-26T05:00:00Z","v":5748056,"vw":31.479271},{"c":31.3,"h":32,"l":30.865,"n":53088,"o":31.65,"t":"2026-01-27T05:00:00Z","v":5490590,"vw":31.396842},{"c":31.02,"h":31.74,"l":30.855,"n":57665,"o":31.32,"t":"2026-01-28T05:00:00Z","v":6327134,"vw":31.139897},{"c":30.14,"h":30.95,"l":29.72,"n":72438,"o":30.9,"t":"2026-01-29T05:00:00Z","v":6435226,"vw":30.148412},{"c":29.11,"h":30.45,"l":28.65,"n":86136,"o":30.03,"t":"2026-01-30T05:00:00Z","v":9164555,"vw":29.158497},{"c":28.39,"h":29.11,"l":28.345,"n":71048,"o":28.98,"t":"2026-02-02T05:00:00Z","v":7634226,"vw":28.722549},{"c":27.09,"h":28.4,"l":26.34,"n":93043,"o":28.07,"t":"2026-02-03T05:00:00Z","v":9789475,"vw":27.005587},{"c":27.56,"h":27.765,"l":26.34,"n":112164,"o":26.98,"t":"2026-02-04T05:00:00Z","v":11141837,"vw":27.092193},{"c":26.57,"h":27.65,"l":26.53,"n":66850,"o":27.59,"t":"2026-02-05T05:00:00Z","v":6048428,"vw":26.895758},{"c":28.02,"h":28.105,"l":26.73,"n":73907,"o":26.89,"t":"2026-02-06T05:00:00Z","v":11819751,"vw":27.715067},{"c":27.39,"h":27.73,"l":26.93,"n":62454,"o":27.7,"t":"2026-02-09T05:00:00Z","v":5938142,"vw":27.405443},{"c":27.2,"h":28.3,"l":27.17,"n":67372,"o":27.87,"t":"2026-02-10T05:00:00Z","v":7677455,"vw":27.546787},{"c":25.93,"h":27.4168,"l":25.69,"n":89059,"o":27.24,"t":"2026-02-11T05:00:00Z","v":10325067,"vw":26.113417},{"c":24.29,"h":26.455,"l":24.03,"n":89766,"o":26.01,"t":"2026-02-12T05:00:00Z","v":8829160,"vw":24.596411},{"c":24.23,"h":24.68,"l":24.015,"n":69466,"o":24.55,"t":"2026-02-13T05:00:00Z","v":8027243,"vw":24.348876},{"c":23.8,"h":24.07,"l":23.06,"n":80501,"o":23.83,"t":"2026-02-17T05:00:00Z","v":9299224,"vw":23.571974},{"c":24.17,"h":24.215,"l":23.68,"n":72739,"o":23.89,"t":"2026-02-18T05:00:00Z","v":7758878,"vw":24.048832},{"c":25.86,"h":25.965,"l":24.57,"n":80433,"o":24.89,"t":"2026-02-19T05:00:00Z","v":8755203,"vw":25.505252},{"c":26.45,"h":26.53,"l":25.4001,"n":75131,"o":25.54,"t":"2026-02-20T05:00:00Z","v":8165223,"vw":26.113057},{"c":24.71,"h":26.02,"l":24.2409,"n":71270,"o":26,"t":"2026-02-23T05:00:00Z","v":6753419,"vw":24.689495},{"c":25.48,"h":25.54,"l":24.3101,"n":68841,"o":25.09,"t":"2026-02-24T05:00:00Z","v":8197740,"vw":25.150321},{"c":26.46,"h":26.705,"l":24.99,"n":75698,"o":25.42,"t":"2026-02-25T05:00:00Z","v":8330419,"vw":26.34293},{"c":26.97,"h":27.825,"l":26.38,"n":87026,"o":26.38,"t":"2026-02-26T05:00:00Z","v":8749073,"vw":27.308971},{"c":27.42,"h":27.795,"l":26.37,"n":69991,"o":26.6,"t":"2026-02-27T05:00:00Z","v":7973273,"vw":27.339041},{"c":27.07,"h":27.275,"l":26.21,"n":62502,"o":26.87,"t":"2026-03-02T05:00:00Z","v":5951391,"vw":26.883341},{"c":26.84,"h":28.01,"l":26.27,"n":100396,"o":26.56,"t":"2026-03-03T05:00:00Z","v":13632790,"vw":26.951055},{"c":25.51,"h":26.87,"l":25.15,"n":113380,"o":26.75,"t":"2026-03-04T05:00:00Z","v":12987701,"vw":25.594182},{"c":26.07,"h":26.85,"l":25.52,"n":75610,"o":25.91,"t":"2026-03-05T05:00:00Z","v":8061305,"vw":26.034378},{"c":25.43,"h":25.93,"l":25.07,"n":61852,"o":25.77,"t":"2026-03-06T05:00:00Z","v":7089951,"vw":25.45403},{"c":26.15,"h":26.25,"l":25.265,"n":80649,"o":25.42,"t":"2026-03-09T04:00:00Z","v":11448071,"vw":26.043711},{"c":25.64,"h":26.31,"l":25.47,"n":82685,"o":26.18,"t":"2026-03-10T04:00:00Z","v":9867056,"vw":25.815226},{"c":25.7,"h":26,"l":25.155,"n":64665,"o":25.53,"t":"2026-03-11T04:00:00Z","v":6381704,"vw":25.532745},{"c":24.6,"h":25.93,"l":24.515,"n":72953,"o":25.63,"t":"2026-03-12T04:00:00Z","v":6865953,"vw":24.983953},{"c":25.47,"h":25.74,"l":24.89,"n":51832,"o":25.12,"t":"2026-03-13T04:00:00Z","v":4541250,"vw":25.359196},{"c":25.12,"h":25.61,"l":24.9101,"n":62723,"o":25.2,"t":"2026-03-16T04:00:00Z","v":5416836,"vw":25.15617},{"c":25.22,"h":25.64,"l":25.085,"n":43579,"o":25.4,"t":"2026-03-17T04:00:00Z","v":4596564,"vw":25.334345},{"c":24.33,"h":25.31,"l":24.33,"n":55058,"o":25.1,"t":"2026-03-18T04:00:00Z","v":6295306,"vw":24.602882},{"c":24.28,"h":24.65,"l":24.02,"n":60028,"o":24.05,"t":"2026-03-19T04:00:00Z","v":5916699,"vw":24.335777},{"c":23.37,"h":24.28,"l":23.165,"n":59672,"o":24.24,"t":"2026-03-20T04:00:00Z","v":11240577,"vw":23.462806},{"c":23.59,"h":24.02,"l":23.26,"n":73884,"o":23.6,"t":"2026-03-23T04:00:00Z","v":8140621,"vw":23.706674},{"c":23.45,"h":23.58,"l":22.74,"n":94690,"o":23.495,"t":"2026-03-24T04:00:00Z","v":12703493,"vw":23.263766},{"c":26.57,"h":27.4,"l":25,"n":185982,"o":25.955,"t":"2026-03-25T04:00:00Z","v":24656521,"vw":26.530562},{"c":27.01,"h":27.4,"l":26.43,"n":101804,"o":26.69,"t":"2026-03-26T04:00:00Z","v":11628179,"vw":27.113144},{"c":26.12,"h":26.785,"l":25.655,"n":90539,"o":26.74,"t":"2026-03-27T04:00:00Z","v":9074489,"vw":26.146417},{"c":25.88,"h":27.02,"l":25.54,"n":87670,"o":26.7,"t":"2026-03-30T04:00:00Z","v":9817327,"vw":25.9646},{"c":27,"h":27.065,"l":26.31,"n":74841,"o":26.65,"t":"2026-03-31T04:00:00Z","v":8390019,"vw":26.837818},{"c":26.62,"h":27.36,"l":26.6,"n":59016,"o":26.94,"t":"2026-04-01T04:00:00Z","v":6256103,"vw":26.812419},{"c":26.87,"h":27.53,"l":26.1945,"n":58953,"o":26.37,"t":"2026-04-02T04:00:00Z","v":6479032,"vw":26.808737},{"c":26.54,"h":26.94,"l":26.23,"n":60328,"o":26.62,"t":"2026-04-06T04:00:00Z","v":7584327,"vw":26.480356},{"c":26.22,"h":26.76,"l":25.92,"n":70365,"o":26.39,"t":"2026-04-07T04:00:00Z","v":8120375,"vw":26.202199},{"c":26.46,"h":27.21,"l":26.31,"n":73687,"o":27.125,"t":"2026-04-08T04:00:00Z","v":10253433,"vw":26.655966},{"c":26,"h":26.82,"l":25.945,"n":71007,"o":26.39,"t":"2026-04-09T04:00:00Z","v":7950977,"vw":26.128313},{"c":25.21,"h":26.6989,"l":25.1,"n":69467,"o":26.03,"t":"2026-04-10T04:00:00Z","v":7357302,"vw":25.41447},{"c":25.36,"h":25.64,"l":24.75,"n":56659,"o":25.47,"t":"2026-04-13T04:00:00Z","v":6204047,"vw":25.338266},{"c":25.89,"h":26.48,"l":25.44,"n":51035,"o":25.45,"t":"2026-04-14T04:00:00Z","v":4971981,"vw":26.022521},{"c":27.17,"h":27.24,"l":26.3833,"n":60934,"o":26.47,"t":"2026-04-15T04:00:00Z","v":8423620,"vw":27.013766},{"c":26.97,"h":27.7,"l":26.55,"n":48578,"o":27.46,"t":"2026-04-16T04:00:00Z","v":5770318,"vw":27.062332},{"c":27.52,"h":27.75,"l":27.22,"n":62806,"o":27.5,"t":"2026-04-17T04:00:00Z","v":5716272,"vw":27.501486},{"c":28.86,"h":28.955,"l":27.475,"n":85666,"o":27.595,"t":"2026-04-20T04:00:00Z","v":8961744,"vw":28.556429},{"c":27.74,"h":29.25,"l":27.54,"n":76855,"o":29.06,"t":"2026-04-21T04:00:00Z","v":7794666,"vw":28.143456},{"c":27.04,"h":28.1,"l":26.515,"n":67424,"o":27.83,"t":"2026-04-22T04:00:00Z","v":6253385,"vw":26.979128},{"c":25.65,"h":26.765,"l":25.3,"n":67154,"o":26.765,"t":"2026-04-23T04:00:00Z","v":7240306,"vw":25.842261},{"c":26.02,"h":26.415,"l":25.17,"n":59988,"o":25.64,"t":"2026-04-24T04:00:00Z","v":5804794,"vw":26.010098},{"c":25.22,"h":26.48,"l":25.1772,"n":74191,"o":25.71,"t":"2026-04-27T04:00:00Z","v":7506118,"vw":25.46913},{"c":25.59,"h":25.92,"l":25.245,"n":64760,"o":25.49,"t":"2026-04-28T04:00:00Z","v":6467053,"vw":25.577482},{"c":25.96,"h":26.17,"l":24.95,"n":65385,"o":25.31,"t":"2026-04-29T04:00:00Z","v":6309209,"vw":25.842613},{"c":25.42,"h":25.85,"l":24.895,"n":68224,"o":25.85,"t":"2026-04-30T04:00:00Z","v":8097872,"vw":25.289162},{"c":25.54,"h":26.06,"l":25.19,"n":58036,"o":25.5,"t":"2026-05-01T04:00:00Z","v":5877849,"vw":25.466634},{"c":24.56,"h":25.98,"l":24.53,"n":62888,"o":25.6,"t":"2026-05-04T04:00:00Z","v":7370428,"vw":24.944664},{"c":24.54,"h":24.82,"l":24.28,"n":60286,"o":24.65,"t":"2026-05-05T04:00:00Z","v":5545298,"vw":24.579733},{"c":24.59,"h":24.92,"l":24.16,"n":49184,"o":24.88,"t":"2026-05-06T04:00:00Z","v":4770848,"vw":24.518604},{"c":23.67,"h":25.32,"l":23.195,"n":105476,"o":24.9,"t":"2026-05-07T04:00:00Z","v":11752764,"vw":23.633559},{"c":22.97,"h":23.705,"l":22.47,"n":108166,"o":23.705,"t":"2026-05-08T04:00:00Z","v":13920966,"vw":22.865659},{"c":22.49,"h":23.24,"l":22.45,"n":86181,"o":22.7,"t":"2026-05-11T04:00:00Z","v":12139953,"vw":22.79676},{"c":22.9,"h":23.35,"l":22.755,"n":81284,"o":22.91,"t":"2026-05-12T04:00:00Z","v":8986726,"vw":22.979467},{"c":21.65,"h":22.75,"l":21.4,"n":82246,"o":22.75,"t":"2026-05-13T04:00:00Z","v":9950746,"vw":21.739045},{"c":21.48,"h":21.66,"l":21.17,"n":72823,"o":21.65,"t":"2026-05-14T04:00:00Z","v":7674149,"vw":21.438003},{"c":21.28,"h":21.67,"l":21.165,"n":54214,"o":21.58,"t":"2026-05-15T04:00:00Z","v":8125711,"vw":21.329992},{"c":21.63,"h":21.84,"l":21.03,"n":55559,"o":21.23,"t":"2026-05-18T04:00:00Z","v":5299339,"vw":21.4889},{"c":19.66,"h":21.68,"l":19.465,"n":137478,"o":21.61,"t":"2026-05-19T04:00:00Z","v":19206831,"vw":20.115138},{"c":20.17,"h":20.505,"l":19.3,"n":88341,"o":19.67,"t":"2026-05-20T04:00:00Z","v":13688162,"vw":20.148594},{"c":19.93,"h":20.24,"l":19.51,"n":79152,"o":19.65,"t":"2026-05-21T04:00:00Z","v":9357583,"vw":19.949554},{"c":20.73,"h":20.79,"l":19.9,"n":66243,"o":19.97,"t":"2026-05-22T04:00:00Z","v":6943648,"vw":20.521207},{"c":21.25,"h":21.75,"l":20.595,"n":89377,"o":20.65,"t":"2026-05-26T04:00:00Z","v":10752171,"vw":21.272173},{"c":21.19,"h":21.555,"l":20.9501,"n":73175,"o":21.23,"t":"2026-05-27T04:00:00Z","v":8650660,"vw":21.232918},{"c":21.38,"h":21.54,"l":20.97,"n":52872,"o":21.21,"t":"2026-05-28T04:00:00Z","v":6229689,"vw":21.375248},{"c":22.54,"h":22.81,"l":21.35,"n":73220,"o":21.52,"t":"2026-05-29T04:00:00Z","v":10160468,"vw":22.474276},{"c":22.28,"h":22.74,"l":22.005,"n":66725,"o":22.67,"t":"2026-06-01T04:00:00Z","v":7876282,"vw":22.244755},{"c":21.47,"h":21.97,"l":21.05,"n":79188,"o":21.71,"t":"2026-06-02T04:00:00Z","v":8462286,"vw":21.355015},{"c":21.04,"h":21.57,"l":20.95,"n":61317,"o":21.32,"t":"2026-06-03T04:00:00Z","v":7032397,"vw":21.153686},{"c":20.82,"h":21.447,"l":20.52,"n":58616,"o":21.215,"t":"2026-06-04T04:00:00Z","v":6081142,"vw":20.860105},{"c":20.64,"h":21.38,"l":20.19,"n":65255,"o":21.13,"t":"2026-06-05T04:00:00Z","v":6583937,"vw":20.549201},{"c":20.15,"h":20.745,"l":20.085,"n":72929,"o":20.33,"t":"2026-06-08T04:00:00Z","v":10106695,"vw":20.281451},{"c":20.4,"h":20.83,"l":19.9301,"n":107196,"o":20.22,"t":"2026-06-09T04:00:00Z","v":14005701,"vw":20.407462},{"c":19.98,"h":21,"l":19.08,"n":180142,"o":20.12,"t":"2026-06-10T04:00:00Z","v":21321035,"vw":20.060155},{"c":18.77,"h":19.32,"l":18.375,"n":121377,"o":19.11,"t":"2026-06-11T04:00:00Z","v":15020806,"vw":18.870585},{"c":19.31,"h":19.415,"l":18.2199,"n":92373,"o":18.8,"t":"2026-06-12T04:00:00Z","v":11475522,"vw":18.979201},{"c":19.34,"h":19.98,"l":19.06,"n":82040,"o":19.65,"t":"2026-06-15T04:00:00Z","v":9524321,"vw":19.381344},{"c":18.87,"h":19.5599,"l":18.85,"n":71029,"o":19.29,"t":"2026-06-16T04:00:00Z","v":9158251,"vw":19.006066},{"c":17.77,"h":19.29,"l":17.77,"n":87600,"o":18.82,"t":"2026-06-17T04:00:00Z","v":11602383,"vw":18.245298},{"c":18.21,"h":18.3,"l":17.64,"n":68309,"o":17.82,"t":"2026-06-18T04:00:00Z","v":12254357,"vw":18.096155},{"c":17.51,"h":18.03,"l":17.4,"n":78863,"o":17.881,"t":"2026-06-22T04:00:00Z","v":11388083,"vw":17.580107},{"c":17.85,"h":18.405,"l":17.58,"n":90900,"o":17.74,"t":"2026-06-23T04:00:00Z","v":12785956,"vw":17.981944},{"c":19.01,"h":19.1,"l":17.828,"n":93234,"o":17.97,"t":"2026-06-24T04:00:00Z","v":14312496,"vw":18.855},{"c":18.14,"h":18.91,"l":18.05,"n":86294,"o":18.72,"t":"2026-06-25T04:00:00Z","v":15055416,"vw":18.471418},{"c":18.55,"h":18.85,"l":18.17,"n":75588,"o":18.22,"t":"2026-06-26T04:00:00Z","v":13223893,"vw":18.500685},{"c":19.42,"h":19.6491,"l":18.9244,"n":91507,"o":19,"t":"2026-06-29T04:00:00Z","v":10314661,"vw":19.419961},{"c":19.65,"h":19.725,"l":18.96,"n":72092,"o":19.12,"t":"2026-06-30T04:00:00Z","v":9025042,"vw":19.520395},{"c":20.6,"h":20.915,"l":19.95,"n":87486,"o":19.96,"t":"2026-07-01T04:00:00Z","v":11823284,"vw":20.625301},{"c":20.85,"h":21.155,"l":20.39,"n":82355,"o":20.69,"t":"2026-07-02T04:00:00Z","v":10082947,"vw":20.826733},{"c":21.29,"h":21.585,"l":20.69,"n":75167,"o":20.94,"t":"2026-07-06T04:00:00Z","v":8897508,"vw":21.307835},{"c":20.73,"h":21.75,"l":20.46,"n":87771,"o":21.75,"t":"2026-07-07T04:00:00Z","v":10396557,"vw":20.788962},{"c":20.56,"h":20.8601,"l":20.17,"n":61280,"o":20.37,"t":"2026-07-08T04:00:00Z","v":6655011,"vw":20.546511},{"c":20.67,"h":20.855,"l":20.035,"n":52477,"o":20.26,"t":"2026-07-09T04:00:00Z","v":5437725,"vw":20.63039},{"c":20.88,"h":21.2,"l":20.25,"n":54432,"o":21,"t":"2026-07-10T04:00:00Z","v":5945118,"vw":20.681308},{"c":20.32,"h":21.1744,"l":20.04,"n":81726,"o":21,"t":"2026-07-13T04:00:00Z","v":11302194,"vw":20.322164},{"c":20.35,"h":20.79,"l":20.17,"n":52790,"o":20.42,"t":"2026-07-14T04:00:00Z","v":7078520,"vw":20.422595},{"c":21.21,"h":21.78,"l":20.68,"n":71270,"o":20.72,"t":"2026-07-15T04:00:00Z","v":10797863,"vw":21.275348},{"c":21.53,"h":21.82,"l":21.13,"n":51345,"o":21.5,"t":"2026-07-16T04:00:00Z","v":6176405,"vw":21.519292},{"c":20.93,"h":21.685,"l":20.845,"n":53591,"o":21.335,"t":"2026-07-17T04:00:00Z","v":5465147,"vw":21.113063},{"c":21.99,"h":22,"l":20.71,"n":66409,"o":21.12,"t":"2026-07-20T04:00:00Z","v":9268341,"vw":21.680007},{"c":21.51,"h":21.81,"l":21.1,"n":75437,"o":21.78,"t":"2026-07-21T04:00:00Z","v":10563972,"vw":21.494655},{"c":21.52,"h":21.64,"l":21.13,"n":67652,"o":21.6,"t":"2026-07-22T04:00:00Z","v":9564526,"vw":21.432446},{"c":20.46,"h":21.43,"l":20.2801,"n":73227,"o":21.07,"t":"2026-07-23T04:00:00Z","v":8289714,"vw":20.662433},{"c":20.86,"h":21.13,"l":20.415,"n":55133,"o":20.56,"t":"2026-07-24T04:00:00Z","v":5678265,"vw":20.893092},{"c":21.8,"h":22.31,"l":21.2,"n":65718,"o":21.4,"t":"2026-07-27T04:00:00Z","v":8458164,"vw":21.936856},{"c":22.92,"h":22.95,"l":22,"n":65988,"o":22.125,"t":"2026-07-28T04:00:00Z","v":7687285,"vw":22.767452},{"c":23.3,"h":23.615,"l":22.3025,"n":84217,"o":22.41,"t":"2026-07-29T04:00:00Z","v":8269938,"vw":23.184446},{"c":22.82,"h":22.88,"l":21.99,"n":58729,"o":22.7,"t":"2026-07-30T04:00:00Z","v":6996212,"vw":22.567086},{"c":22.6,"h":22.98,"l":22.16,"n":53633,"o":22.82,"t":"2026-07-31T04:00:00Z","v":4901320,"vw":22.558674},{"c":22.97,"h":23.266,"l":22.805,"n":63739,"o":23.01,"t":"2026-08-03T04:00:00Z","v":6972387,"vw":23.05597},{"c":24.1,"h":24.1,"l":22.65,"n":71732,"o":22.7,"t":"2026-08-04T04:00:00Z","v":8370141,"vw":23.900684},{"c":24.03,"h":24.33,"l":23.645,"n":71140,"o":24.15,"t":"2026-08-05T04:00:00Z","v":6645282,"vw":23.938863},{"c":23.43,"h":23.94,"l":23.39,"n":56637,"o":23.7,"t":"2026-08-06T04:00:00Z","v":6714375,"vw":23.561169},{"c":23.53,"h":24.14,"l":23.37,"n":62719,"o":23.62,"t":"2026-08-07T04:00:00Z","v":5871795,"vw":23.694103},{"c":22.59,"h":23.71,"l":22.535,"n":69866,"o":23.34,"t":"2026-08-10T04:00:00Z","v":6811690,"vw":22.873711},{"c":22.47,"h":22.9684,"l":22.13,"n":56637,"o":22.23,"t":"2026-08-11T04:00:00Z","v":6405358,"vw":22.591719},{"c":22.35,"h":22.58,"l":22.06,"n":53450,"o":22.23,"t":"2026-08-12T04:00:00Z","v":6729603,"vw":22.281068},{"c":22.46,"h":22.73,"l":21.92,"n":52930,"o":22.35,"t":"2026-08-13T04:00:00Z","v":5866264,"vw":22.370386},{"c":22.42,"h":22.55,"l":22.145,"n":47277,"o":22.28,"t":"2026-08-14T04:00:00Z","v":4467856,"vw":22.398321},{"c":22.13,"h":22.62,"l":21.94,"n":60840,"o":22,"t":"2026-08-17T04:00:00Z","v":5686979,"vw":22.278107},{"c":23.04,"h":23.53,"l":22.195,"n":60176,"o":22.26,"t":"2026-08-18T04:00:00Z","v":5849386,"vw":23.157851},{"c":23.99,"h":24.18,"l":23.11,"n":56579,"o":23.21,"t":"2026-08-19T04:00:00Z","v":5608969,"vw":23.917788},{"c":23.88,"h":24.05,"l":23.25,"n":51800,"o":23.28,"t":"2026-08-20T04:00:00Z","v":5032412,"vw":23.738946},{"c":24.02,"h":24.46,"l":23.56,"n":61918,"o":23.86,"t":"2026-08-21T04:00:00Z","v":6707424,"vw":24.109002},{"c":24.5,"h":24.78,"l":23.7201,"n":63242,"o":23.89,"t":"2026-08-24T04:00:00Z","v":7907664,"vw":24.516761},{"c":24.69,"h":24.81,"l":24.33,"n":50715,"o":24.52,"t":"2026-08-25T04:00:00Z","v":5234546,"vw":24.576226},{"c":22.97,"h":24.65,"l":22.96,"n":70541,"o":24.5,"t":"2026-08-26T04:00:00Z","v":8283580,"vw":23.377384},{"c":22.8,"h":23.38,"l":22.6,"n":60063,"o":22.94,"t":"2026-08-27T04:00:00Z","v":6847606,"vw":22.881944},{"c":23.26,"h":23.735,"l":22.815,"n":48209,"o":22.9,"t":"2026-08-28T04:00:00Z","v":5002371,"vw":23.381565},{"c":23.8,"h":23.93,"l":22.825,"n":75485,"o":23.21,"t":"2026-08-31T04:00:00Z","v":9781779,"vw":23.598292},{"c":23.72,"h":23.99,"l":23.48,"n":56129,"o":23.61,"t":"2026-09-01T04:00:00Z","v":7228404,"vw":23.724933},{"c":24.17,"h":24.32,"l":23.21,"n":65137,"o":23.22,"t":"2026-09-02T04:00:00Z","v":7276510,"vw":24.018982},{"c":23.96,"h":25.38,"l":23.81,"n":62236,"o":24.61,"t":"2026-09-03T04:00:00Z","v":6763933,"vw":24.143299},{"c":23.66,"h":24.17,"l":23.57,"n":62308,"o":23.92,"t":"2026-09-04T04:00:00Z","v":7362129,"vw":23.902611},{"c":23.27,"h":23.9403,"l":22.89,"n":99290,"o":23.75,"t":"2026-09-08T04:00:00Z","v":11474526,"vw":23.197932},{"c":20.75,"h":22.43,"l":20.35,"n":153745,"o":21.85,"t":"2026-09-09T04:00:00Z","v":21594292,"vw":21.074086},{"c":21.08,"h":21.4,"l":20.0501,"n":87552,"o":20.41,"t":"2026-09-10T04:00:00Z","v":11101748,"vw":20.946842},{"c":20.44,"h":20.75,"l":19.75,"n":97711,"o":20.75,"t":"2026-09-11T04:00:00Z","v":11940373,"vw":20.168226},{"c":21.35,"h":21.94,"l":20.69,"n":100899,"o":20.69,"t":"2026-09-14T04:00:00Z","v":12537813,"vw":21.521567},{"c":21.19,"h":21.65,"l":21.03,"n":89867,"o":21.19,"t":"2026-09-15T04:00:00Z","v":11355880,"vw":21.327406},{"c":20.91,"h":21.465,"l":20.735,"n":73378,"o":21.2,"t":"2026-09-16T04:00:00Z","v":10454712,"vw":21.058306},{"c":20.9,"h":21.185,"l":20.6915,"n":61675,"o":21.03,"t":"2026-09-17T04:00:00Z","v":6739341,"vw":20.927337},{"c":20.62,"h":21.145,"l":20.57,"n":71236,"o":20.88,"t":"2026-09-18T04:00:00Z","v":14439707,"vw":20.738515},{"c":20.51,"h":21.1795,"l":20.5,"n":49110,"o":20.92,"t":"2026-09-21T04:00:00Z","v":7021957,"vw":20.654169},{"c":19.66,"h":20.94,"l":19.62,"n":86212,"o":20.9,"t":"2026-09-22T04:00:00Z","v":11489126,"vw":19.984751},{"c":18.55,"h":19.71,"l":18.5,"n":117065,"o":19.7,"t":"2026-09-23T04:00:00Z","v":16774985,"vw":18.78662},{"c":18.32,"h":19.11,"l":18.135,"n":94950,"o":18.57,"t":"2026-09-24T04:00:00Z","v":13324529,"vw":18.521162},{"c":18.27,"h":18.66,"l":18.205,"n":74456,"o":18.3,"t":"2026-09-25T04:00:00Z","v":9839423,"vw":18.39302},{"c":18.61,"h":18.8,"l":17.79,"n":87310,"o":18.2,"t":"2026-09-28T04:00:00Z","v":10762718,"vw":18.468061},{"c":18.26,"h":18.965,"l":18.22,"n":63374,"o":18.74,"t":"2026-09-29T04:00:00Z","v":9035797,"vw":18.39037},{"c":18.2,"h":18.635,"l":18.165,"n":56309,"o":18.37,"t":"2026-09-30T04:00:00Z","v":7448707,"vw":18.366081},{"c":17.72,"h":18.49,"l":17.58,"n":66458,"o":18.26,"t":"2026-10-01T04:00:00Z","v":7723028,"vw":17.86614},{"c":18.17,"h":18.345,"l":17.8201,"n":63033,"o":17.98,"t":"2026-10-02T04:00:00Z","v":7936881,"vw":18.160749},{"c":18.22,"h":18.25,"l":17.78,"n":59790,"o":18.06,"t":"2026-10-05T04:00:00Z","v":8074618,"vw":18.127676},{"c":18.14,"h":18.455,"l":17.825,"n":60238,"o":18.26,"t":"2026-10-06T04:00:00Z","v":6993357,"vw":18.169686},{"c":18.22,"h":18.2751,"l":17.9,"n":50732,"o":18.13,"t":"2026-10-07T04:00:00Z","v":6019848,"vw":18.141049},{"c":18.91,"h":18.99,"l":17.975,"n":80475,"o":18.07,"t":"2026-10-08T04:00:00Z","v":10658370,"vw":18.569294},{"c":18.95,"h":19.005,"l":18.495,"n":53318,"o":18.88,"t":"2026-10-09T04:00:00Z","v":6427651,"vw":18.852263},{"c":19.5,"h":19.715,"l":18.79,"n":72280,"o":19.15,"t":"2026-10-12T04:00:00Z","v":9360404,"vw":19.399868},{"c":19.71,"h":19.94,"l":19.5,"n":53748,"o":19.53,"t":"2026-10-13T04:00:00Z","v":7215902,"vw":19.717935},{"c":20.83,"h":20.85,"l":19.58,"n":63602,"o":19.72,"t":"2026-10-14T04:00:00Z","v":8789620,"vw":20.382431},{"c":21.31,"h":21.74,"l":20.91,"n":62974,"o":21,"t":"2026-10-15T04:00:00Z","v":7621384,"vw":21.387513}],"volatilityBars":[{"c":18.88,"h":18.912,"l":18.88,"n":27,"o":18.912,"t":"2026-10-09T08:00:00Z","v":859,"vw":18.890157},{"c":18.91,"h":18.95,"l":18.91,"n":6,"o":18.95,"t":"2026-10-09T11:00:00Z","v":1211,"vw":18.915401},{"c":18.985,"h":18.99,"l":18.97,"n":21,"o":18.97,"t":"2026-10-09T11:30:00Z","v":3504,"vw":18.981601},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-09T11:45:00Z","v":290,"vw":18.97},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-09T12:00:00Z","v":1500,"vw":18.9},{"c":18.9889,"h":18.9889,"l":18.9889,"n":1,"o":18.9889,"t":"2026-10-09T12:30:00Z","v":100,"vw":18.9889},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-09T12:45:00Z","v":562,"vw":18.88},{"c":18.8912,"h":18.9784,"l":18.89,"n":28,"o":18.9784,"t":"2026-10-09T13:00:00Z","v":5549,"vw":18.920544},{"c":18.89,"h":18.91,"l":18.89,"n":6,"o":18.91,"t":"2026-10-09T13:15:00Z","v":2343,"vw":18.9},{"c":18.575,"h":18.94,"l":18.495,"n":3017,"o":18.88,"t":"2026-10-09T13:30:00Z","v":442763,"vw":18.692096},{"c":18.59,"h":18.685,"l":18.52,"n":2755,"o":18.59,"t":"2026-10-09T13:45:00Z","v":238832,"vw":18.586117},{"c":18.875,"h":18.93,"l":18.565,"n":3950,"o":18.595,"t":"2026-10-09T14:00:00Z","v":528127,"vw":18.814747},{"c":18.885,"h":18.985,"l":18.8,"n":2554,"o":18.8799,"t":"2026-10-09T14:15:00Z","v":460554,"vw":18.912947},{"c":18.775,"h":18.89,"l":18.735,"n":1667,"o":18.885,"t":"2026-10-09T14:30:00Z","v":147457,"vw":18.780371},{"c":18.78,"h":18.82,"l":18.735,"n":1671,"o":18.775,"t":"2026-10-09T14:45:00Z","v":143447,"vw":18.776815},{"c":18.805,"h":18.805,"l":18.72,"n":1515,"o":18.78,"t":"2026-10-09T15:00:00Z","v":110999,"vw":18.770227},{"c":18.835,"h":18.85,"l":18.79,"n":1592,"o":18.805,"t":"2026-10-09T15:15:00Z","v":155214,"vw":18.816505},{"c":18.885,"h":18.9,"l":18.815,"n":1413,"o":18.835,"t":"2026-10-09T15:30:00Z","v":169251,"vw":18.844659},{"c":18.825,"h":18.88,"l":18.825,"n":1078,"o":18.88,"t":"2026-10-09T15:45:00Z","v":64079,"vw":18.853751},{"c":18.815,"h":18.85,"l":18.8,"n":1352,"o":18.82,"t":"2026-10-09T16:00:00Z","v":136892,"vw":18.830494},{"c":18.81,"h":18.84,"l":18.78,"n":1615,"o":18.815,"t":"2026-10-09T16:15:00Z","v":124496,"vw":18.808707},{"c":18.798,"h":18.83,"l":18.775,"n":1122,"o":18.81,"t":"2026-10-09T16:30:00Z","v":71798,"vw":18.794009},{"c":18.815,"h":18.84,"l":18.7942,"n":1481,"o":18.7995,"t":"2026-10-09T16:45:00Z","v":122047,"vw":18.816324},{"c":18.825,"h":18.87,"l":18.795,"n":1487,"o":18.815,"t":"2026-10-09T17:00:00Z","v":132594,"vw":18.824456},{"c":18.825,"h":18.85,"l":18.81,"n":1191,"o":18.825,"t":"2026-10-09T17:15:00Z","v":77614,"vw":18.829662},{"c":18.815,"h":18.84,"l":18.79,"n":1565,"o":18.825,"t":"2026-10-09T17:30:00Z","v":110593,"vw":18.813261},{"c":18.855,"h":18.86,"l":18.784,"n":1810,"o":18.815,"t":"2026-10-09T17:45:00Z","v":155138,"vw":18.823269},{"c":18.86,"h":18.88,"l":18.835,"n":1354,"o":18.855,"t":"2026-10-09T18:00:00Z","v":114530,"vw":18.860578},{"c":18.84,"h":18.88,"l":18.83,"n":1343,"o":18.865,"t":"2026-10-09T18:15:00Z","v":102278,"vw":18.853074},{"c":18.845,"h":18.88,"l":18.83,"n":1456,"o":18.84,"t":"2026-10-09T18:30:00Z","v":127928,"vw":18.860582},{"c":18.87,"h":18.91,"l":18.84,"n":1619,"o":18.845,"t":"2026-10-09T18:45:00Z","v":127127,"vw":18.876603},{"c":18.865,"h":18.88,"l":18.825,"n":1967,"o":18.865,"t":"2026-10-09T19:00:00Z","v":220476,"vw":18.858913},{"c":18.86,"h":18.89,"l":18.84,"n":1838,"o":18.87,"t":"2026-10-09T19:15:00Z","v":159940,"vw":18.860285},{"c":18.925,"h":18.94,"l":18.845,"n":3180,"o":18.85,"t":"2026-10-09T19:30:00Z","v":418611,"vw":18.88355},{"c":18.965,"h":19.005,"l":18.85,"n":7373,"o":18.92,"t":"2026-10-09T19:45:00Z","v":845926,"vw":18.942638},{"c":18.9339,"h":18.96,"l":18.76,"n":84,"o":18.96,"t":"2026-10-09T20:00:00Z","v":895391,"vw":18.949949},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-10-09T20:15:00Z","v":237,"vw":18.94},{"c":18.96,"h":18.96,"l":18.96,"n":7,"o":18.96,"t":"2026-10-09T20:30:00Z","v":800,"vw":18.96},{"c":19.0079,"h":19.0079,"l":19.0079,"n":1,"o":19.0079,"t":"2026-10-09T21:00:00Z","v":306,"vw":19.0079},{"c":18.97,"h":18.98,"l":18.97,"n":4,"o":18.98,"t":"2026-10-09T21:15:00Z","v":1628,"vw":18.979385},{"c":19.01,"h":19.01,"l":18.92,"n":14,"o":18.98,"t":"2026-10-12T08:00:00Z","v":1471,"vw":18.97926},{"c":18.99,"h":19,"l":18.99,"n":4,"o":19,"t":"2026-10-12T08:45:00Z","v":310,"vw":18.995},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-12T11:30:00Z","v":300,"vw":18.99},{"c":18.9743,"h":18.9743,"l":18.9743,"n":1,"o":18.9743,"t":"2026-10-12T12:00:00Z","v":100,"vw":18.9743},{"c":18.99,"h":19,"l":18.99,"n":11,"o":18.99,"t":"2026-10-12T12:45:00Z","v":1931,"vw":18.996869},{"c":19.14,"h":19.15,"l":18.88,"n":25,"o":18.99,"t":"2026-10-12T13:15:00Z","v":2582,"vw":19.053963},{"c":18.8498,"h":19.4,"l":18.79,"n":3232,"o":19.15,"t":"2026-10-12T13:30:00Z","v":482246,"vw":19.166855},{"c":18.91,"h":19,"l":18.8,"n":1957,"o":18.86,"t":"2026-10-12T13:45:00Z","v":189772,"vw":18.900819},{"c":19.275,"h":19.285,"l":18.89,"n":3242,"o":18.91,"t":"2026-10-12T14:00:00Z","v":346661,"vw":19.147507},{"c":19.26,"h":19.315,"l":19.18,"n":2668,"o":19.28,"t":"2026-10-12T14:15:00Z","v":261983,"vw":19.250334},{"c":19.365,"h":19.455,"l":19.235,"n":3006,"o":19.255,"t":"2026-10-12T14:30:00Z","v":278064,"vw":19.360391},{"c":19.555,"h":19.63,"l":19.36,"n":3813,"o":19.3655,"t":"2026-10-12T14:45:00Z","v":546216,"vw":19.529922},{"c":19.55,"h":19.6,"l":19.47,"n":2557,"o":19.56,"t":"2026-10-12T15:00:00Z","v":214527,"vw":19.537694},{"c":19.595,"h":19.6399,"l":19.535,"n":2029,"o":19.56,"t":"2026-10-12T15:15:00Z","v":200724,"vw":19.598904},{"c":19.5639,"h":19.615,"l":19.56,"n":1695,"o":19.595,"t":"2026-10-12T15:30:00Z","v":114918,"vw":19.592442},{"c":19.625,"h":19.65,"l":19.545,"n":2269,"o":19.565,"t":"2026-10-12T15:45:00Z","v":257205,"vw":19.592755},{"c":19.665,"h":19.715,"l":19.59,"n":2064,"o":19.625,"t":"2026-10-12T16:00:00Z","v":181990,"vw":19.647082},{"c":19.39,"h":19.68,"l":19.37,"n":2663,"o":19.665,"t":"2026-10-12T16:15:00Z","v":226125,"vw":19.513116},{"c":19.42,"h":19.45,"l":19.34,"n":2427,"o":19.375,"t":"2026-10-12T16:30:00Z","v":253639,"vw":19.393135},{"c":19.495,"h":19.499,"l":19.4,"n":1711,"o":19.42,"t":"2026-10-12T16:45:00Z","v":127710,"vw":19.442483},{"c":19.275,"h":19.495,"l":19.2525,"n":3178,"o":19.495,"t":"2026-10-12T17:00:00Z","v":334669,"vw":19.396905},{"c":19.24,"h":19.275,"l":19.235,"n":1779,"o":19.27,"t":"2026-10-12T17:15:00Z","v":126272,"vw":19.254799},{"c":19.34,"h":19.36,"l":19.215,"n":2257,"o":19.24,"t":"2026-10-12T17:30:00Z","v":207875,"vw":19.300074},{"c":19.26,"h":19.355,"l":19.245,"n":1648,"o":19.335,"t":"2026-10-12T17:45:00Z","v":123512,"vw":19.289087},{"c":19.275,"h":19.29,"l":19.2414,"n":1846,"o":19.27,"t":"2026-10-12T18:00:00Z","v":135320,"vw":19.262929},{"c":19.285,"h":19.3,"l":19.235,"n":2000,"o":19.28,"t":"2026-10-12T18:15:00Z","v":138750,"vw":19.27465},{"c":19.375,"h":19.375,"l":19.175,"n":2929,"o":19.285,"t":"2026-10-12T18:30:00Z","v":322807,"vw":19.26527},{"c":19.355,"h":19.47,"l":19.335,"n":2831,"o":19.375,"t":"2026-10-12T18:45:00Z","v":409234,"vw":19.401},{"c":19.375,"h":19.435,"l":19.32,"n":2437,"o":19.36,"t":"2026-10-12T19:00:00Z","v":321266,"vw":19.380309},{"c":19.34,"h":19.45,"l":19.325,"n":2981,"o":19.375,"t":"2026-10-12T19:15:00Z","v":251580,"vw":19.399378},{"c":19.425,"h":19.425,"l":19.32,"n":4019,"o":19.335,"t":"2026-10-12T19:30:00Z","v":424727,"vw":19.381855},{"c":19.505,"h":19.515,"l":19.38,"n":8789,"o":19.425,"t":"2026-10-12T19:45:00Z","v":1187202,"vw":19.451581},{"c":19.48,"h":19.53,"l":19.48,"n":60,"o":19.505,"t":"2026-10-12T20:00:00Z","v":1292554,"vw":19.499993},{"c":19.3648,"h":19.48,"l":19.3648,"n":6,"o":19.48,"t":"2026-10-12T20:15:00Z","v":3099,"vw":19.4608},{"c":19.5,"h":19.5,"l":19.4969,"n":3,"o":19.5,"t":"2026-10-12T20:30:00Z","v":471,"vw":19.498315},{"c":19.4999,"h":19.5,"l":19.49,"n":3,"o":19.49,"t":"2026-10-12T20:45:00Z","v":300,"vw":19.496633},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-12T21:00:00Z","v":100,"vw":19.5},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-12T22:15:00Z","v":272,"vw":19.48},{"c":19.4999,"h":19.5,"l":19.4999,"n":2,"o":19.5,"t":"2026-10-12T22:45:00Z","v":310,"vw":19.499932},{"c":19.3632,"h":19.3632,"l":19.3632,"n":1,"o":19.3632,"t":"2026-10-12T23:45:00Z","v":100,"vw":19.3632},{"c":19.6,"h":19.6,"l":19.51,"n":9,"o":19.51,"t":"2026-10-13T08:00:00Z","v":383,"vw":19.558913},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-13T09:30:00Z","v":264,"vw":19.55},{"c":19.63,"h":19.63,"l":19.63,"n":4,"o":19.63,"t":"2026-10-13T09:45:00Z","v":204,"vw":19.63},{"c":19.71,"h":19.71,"l":19.62,"n":8,"o":19.63,"t":"2026-10-13T10:00:00Z","v":656,"vw":19.638605},{"c":19.605,"h":19.605,"l":19.605,"n":1,"o":19.605,"t":"2026-10-13T10:30:00Z","v":100,"vw":19.605},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-13T10:45:00Z","v":700,"vw":19.63},{"c":19.6254,"h":19.6254,"l":19.6,"n":12,"o":19.6,"t":"2026-10-13T11:00:00Z","v":1500,"vw":19.616699},{"c":19.63,"h":19.63,"l":19.62,"n":3,"o":19.62,"t":"2026-10-13T11:15:00Z","v":1998,"vw":19.622497},{"c":19.6,"h":19.65,"l":19.6,"n":6,"o":19.65,"t":"2026-10-13T11:30:00Z","v":724,"vw":19.607143},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-13T12:00:00Z","v":200,"vw":19.67},{"c":19.6,"h":19.68,"l":19.59,"n":13,"o":19.6639,"t":"2026-10-13T12:15:00Z","v":2532,"vw":19.631458},{"c":19.6757,"h":19.6757,"l":19.57,"n":3,"o":19.58,"t":"2026-10-13T12:45:00Z","v":1580,"vw":19.637551},{"c":19.69,"h":19.69,"l":19.59,"n":19,"o":19.67,"t":"2026-10-13T13:00:00Z","v":1906,"vw":19.661299},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-13T13:15:00Z","v":1000,"vw":19.69},{"c":19.83,"h":19.89,"l":19.5,"n":2890,"o":19.53,"t":"2026-10-13T13:30:00Z","v":466886,"vw":19.708933},{"c":19.675,"h":19.94,"l":19.65,"n":2759,"o":19.86,"t":"2026-10-13T13:45:00Z","v":421244,"vw":19.797338},{"c":19.675,"h":19.765,"l":19.575,"n":2135,"o":19.68,"t":"2026-10-13T14:00:00Z","v":233706,"vw":19.682628},{"c":19.8025,"h":19.835,"l":19.68,"n":2057,"o":19.68,"t":"2026-10-13T14:15:00Z","v":260833,"vw":19.777181},{"c":19.73,"h":19.81,"l":19.715,"n":1589,"o":19.8,"t":"2026-10-13T14:30:00Z","v":164990,"vw":19.77491},{"c":19.805,"h":19.82,"l":19.72,"n":1865,"o":19.73,"t":"2026-10-13T14:45:00Z","v":217067,"vw":19.767399},{"c":19.75,"h":19.85,"l":19.75,"n":1857,"o":19.805,"t":"2026-10-13T15:00:00Z","v":213642,"vw":19.799786},{"c":19.775,"h":19.785,"l":19.705,"n":1748,"o":19.755,"t":"2026-10-13T15:15:00Z","v":183503,"vw":19.749397},{"c":19.61,"h":19.795,"l":19.605,"n":1622,"o":19.775,"t":"2026-10-13T15:30:00Z","v":245660,"vw":19.698274},{"c":19.605,"h":19.635,"l":19.595,"n":1142,"o":19.61,"t":"2026-10-13T15:45:00Z","v":83800,"vw":19.610786},{"c":19.635,"h":19.66,"l":19.56,"n":1468,"o":19.605,"t":"2026-10-13T16:00:00Z","v":107644,"vw":19.608126},{"c":19.625,"h":19.6886,"l":19.605,"n":1469,"o":19.635,"t":"2026-10-13T16:15:00Z","v":111403,"vw":19.639684},{"c":19.675,"h":19.7,"l":19.615,"n":1855,"o":19.625,"t":"2026-10-13T16:30:00Z","v":163363,"vw":19.656902},{"c":19.705,"h":19.73,"l":19.665,"n":2153,"o":19.675,"t":"2026-10-13T16:45:00Z","v":216980,"vw":19.693048},{"c":19.675,"h":19.745,"l":19.665,"n":1435,"o":19.705,"t":"2026-10-13T17:00:00Z","v":100971,"vw":19.707774},{"c":19.615,"h":19.675,"l":19.575,"n":1648,"o":19.675,"t":"2026-10-13T17:15:00Z","v":201909,"vw":19.617594},{"c":19.71,"h":19.725,"l":19.615,"n":1307,"o":19.62,"t":"2026-10-13T17:30:00Z","v":106375,"vw":19.681273},{"c":19.79,"h":19.81,"l":19.705,"n":1447,"o":19.705,"t":"2026-10-13T17:45:00Z","v":193116,"vw":19.765406},{"c":19.79,"h":19.82,"l":19.775,"n":1402,"o":19.79,"t":"2026-10-13T18:00:00Z","v":132782,"vw":19.795256},{"c":19.805,"h":19.81,"l":19.7506,"n":1432,"o":19.7825,"t":"2026-10-13T18:15:00Z","v":146743,"vw":19.783772},{"c":19.765,"h":19.805,"l":19.74,"n":1361,"o":19.805,"t":"2026-10-13T18:30:00Z","v":110212,"vw":19.771992},{"c":19.73,"h":19.785,"l":19.72,"n":1572,"o":19.76,"t":"2026-10-13T18:45:00Z","v":149729,"vw":19.762685},{"c":19.815,"h":19.85,"l":19.725,"n":1663,"o":19.73,"t":"2026-10-13T19:00:00Z","v":157452,"vw":19.780526},{"c":19.785,"h":19.84,"l":19.765,"n":1774,"o":19.82,"t":"2026-10-13T19:15:00Z","v":151749,"vw":19.812404},{"c":19.775,"h":19.855,"l":19.755,"n":2909,"o":19.785,"t":"2026-10-13T19:30:00Z","v":314231,"vw":19.797879},{"c":19.71,"h":19.775,"l":19.555,"n":8919,"o":19.775,"t":"2026-10-13T19:45:00Z","v":1021448,"vw":19.636049},{"c":19.454,"h":19.71,"l":19.454,"n":52,"o":19.71,"t":"2026-10-13T20:00:00Z","v":1316378,"vw":19.709975},{"c":19.61,"h":19.64,"l":19.61,"n":2,"o":19.64,"t":"2026-10-13T20:15:00Z","v":650,"vw":19.625},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-10-13T20:30:00Z","v":500,"vw":19.68},{"c":19.6125,"h":19.6125,"l":19.6125,"n":1,"o":19.6125,"t":"2026-10-13T22:00:00Z","v":1000,"vw":19.6125},{"c":19.6172,"h":19.6172,"l":19.6172,"n":1,"o":19.6172,"t":"2026-10-13T23:00:00Z","v":130,"vw":19.6172},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-13T23:15:00Z","v":350,"vw":19.66},{"c":19.65,"h":19.6995,"l":19.6239,"n":3,"o":19.6239,"t":"2026-10-13T23:30:00Z","v":1450,"vw":19.640534},{"c":19.68,"h":19.79,"l":19.68,"n":6,"o":19.79,"t":"2026-10-14T08:00:00Z","v":323,"vw":19.735545},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-14T09:00:00Z","v":150,"vw":19.7},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-14T11:00:00Z","v":463,"vw":19.75},{"c":19.51,"h":19.8,"l":19.51,"n":3,"o":19.8,"t":"2026-10-14T11:15:00Z","v":521,"vw":19.660845},{"c":19.84,"h":19.84,"l":19.84,"n":5,"o":19.84,"t":"2026-10-14T12:00:00Z","v":386,"vw":19.84},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-14T12:15:00Z","v":707,"vw":19.85},{"c":19.53,"h":19.85,"l":19.53,"n":10,"o":19.85,"t":"2026-10-14T12:30:00Z","v":1131,"vw":19.69},{"c":19.55,"h":19.66,"l":19.55,"n":17,"o":19.66,"t":"2026-10-14T12:45:00Z","v":1568,"vw":19.591116},{"c":19.5,"h":19.71,"l":19.5,"n":10,"o":19.71,"t":"2026-10-14T13:00:00Z","v":141668,"vw":19.708278},{"c":19.7,"h":19.7,"l":19.51,"n":10,"o":19.51,"t":"2026-10-14T13:15:00Z","v":514,"vw":19.58175},{"c":19.715,"h":19.99,"l":19.58,"n":1482,"o":19.72,"t":"2026-10-14T13:30:00Z","v":266673,"vw":19.822665},{"c":19.745,"h":19.85,"l":19.71,"n":1581,"o":19.715,"t":"2026-10-14T13:45:00Z","v":143535,"vw":19.767775},{"c":19.7,"h":19.805,"l":19.615,"n":2479,"o":19.74,"t":"2026-10-14T14:00:00Z","v":256175,"vw":19.671636},{"c":19.78,"h":19.79,"l":19.635,"n":1974,"o":19.695,"t":"2026-10-14T14:15:00Z","v":177568,"vw":19.691733},{"c":19.88,"h":19.905,"l":19.75,"n":2021,"o":19.77,"t":"2026-10-14T14:30:00Z","v":171319,"vw":19.838818},{"c":19.97,"h":19.975,"l":19.855,"n":2259,"o":19.88,"t":"2026-10-14T14:45:00Z","v":240780,"vw":19.916858},{"c":19.945,"h":19.97,"l":19.895,"n":1706,"o":19.965,"t":"2026-10-14T15:00:00Z","v":140860,"vw":19.927009},{"c":19.925,"h":20.005,"l":19.92,"n":1731,"o":19.95,"t":"2026-10-14T15:15:00Z","v":152895,"vw":19.971147},{"c":19.905,"h":20,"l":19.9,"n":1298,"o":19.925,"t":"2026-10-14T15:30:00Z","v":120879,"vw":19.949793},{"c":19.965,"h":19.98,"l":19.855,"n":2189,"o":19.91,"t":"2026-10-14T15:45:00Z","v":301408,"vw":19.897005},{"c":20.025,"h":20.075,"l":19.955,"n":1532,"o":19.965,"t":"2026-10-14T16:00:00Z","v":184633,"vw":20.035216},{"c":20.1,"h":20.105,"l":19.96,"n":1978,"o":20.03,"t":"2026-10-14T16:15:00Z","v":248393,"vw":20.027621},{"c":20.15,"h":20.16,"l":20.1,"n":1284,"o":20.105,"t":"2026-10-14T16:30:00Z","v":130496,"vw":20.134278},{"c":20.285,"h":20.3,"l":20.125,"n":2043,"o":20.14,"t":"2026-10-14T16:45:00Z","v":295388,"vw":20.177371},{"c":20.245,"h":20.29,"l":20.19,"n":1749,"o":20.29,"t":"2026-10-14T17:00:00Z","v":197405,"vw":20.238368},{"c":20.305,"h":20.345,"l":20.21,"n":2152,"o":20.245,"t":"2026-10-14T17:15:00Z","v":240663,"vw":20.28266},{"c":20.265,"h":20.33,"l":20.25,"n":1597,"o":20.3,"t":"2026-10-14T17:30:00Z","v":155306,"vw":20.290809},{"c":20.195,"h":20.27,"l":20.15,"n":1804,"o":20.265,"t":"2026-10-14T17:45:00Z","v":182860,"vw":20.203478},{"c":20.2905,"h":20.3,"l":20.13,"n":2123,"o":20.2,"t":"2026-10-14T18:00:00Z","v":269179,"vw":20.214496},{"c":20.445,"h":20.445,"l":20.28,"n":2564,"o":20.295,"t":"2026-10-14T18:15:00Z","v":395257,"vw":20.36871},{"c":20.385,"h":20.47,"l":20.35,"n":2489,"o":20.445,"t":"2026-10-14T18:30:00Z","v":263604,"vw":20.420483},{"c":20.53,"h":20.615,"l":20.385,"n":3635,"o":20.385,"t":"2026-10-14T18:45:00Z","v":385600,"vw":20.523179},{"c":20.7,"h":20.76,"l":20.505,"n":3601,"o":20.53,"t":"2026-10-14T19:00:00Z","v":425734,"vw":20.655583},{"c":20.65,"h":20.71,"l":20.625,"n":2583,"o":20.7,"t":"2026-10-14T19:15:00Z","v":273156,"vw":20.668987},{"c":20.625,"h":20.665,"l":20.59,"n":3804,"o":20.655,"t":"2026-10-14T19:30:00Z","v":536733,"vw":20.628898},{"c":20.85,"h":20.85,"l":20.59,"n":9639,"o":20.625,"t":"2026-10-14T19:45:00Z","v":1500693,"vw":20.757228},{"c":20.67,"h":20.84,"l":20.67,"n":64,"o":20.84,"t":"2026-10-14T20:00:00Z","v":960319,"vw":20.829929},{"c":20.7038,"h":20.81,"l":20.7038,"n":7,"o":20.8,"t":"2026-10-14T20:15:00Z","v":1100,"vw":20.795278},{"c":20.7038,"h":20.7038,"l":20.7038,"n":2,"o":20.7038,"t":"2026-10-14T20:30:00Z","v":125,"vw":20.7038},{"c":20.8,"h":20.8,"l":20.75,"n":2,"o":20.75,"t":"2026-10-14T20:45:00Z","v":200,"vw":20.775},{"c":20.4161,"h":20.6781,"l":20.4161,"n":2,"o":20.6781,"t":"2026-10-14T21:00:00Z","v":5744,"vw":20.662409},{"c":20.6561,"h":20.75,"l":20.6561,"n":3,"o":20.75,"t":"2026-10-14T21:15:00Z","v":5249,"vw":20.748208},{"c":20.72,"h":20.8,"l":20.72,"n":5,"o":20.79,"t":"2026-10-14T21:30:00Z","v":2200,"vw":20.788182},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-14T21:45:00Z","v":100,"vw":20.79},{"c":20.72,"h":20.79,"l":20.72,"n":2,"o":20.79,"t":"2026-10-14T22:00:00Z","v":2675,"vw":20.785421},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-14T22:30:00Z","v":199,"vw":20.67},{"c":20.6395,"h":20.6395,"l":20.6395,"n":3,"o":20.6395,"t":"2026-10-14T22:45:00Z","v":256,"vw":20.6395},{"c":20.7,"h":20.7,"l":20.5566,"n":4,"o":20.5566,"t":"2026-10-14T23:00:00Z","v":2100,"vw":20.569952},{"c":20.72,"h":20.72,"l":20.72,"n":2,"o":20.72,"t":"2026-10-14T23:30:00Z","v":1000,"vw":20.72},{"c":20.69,"h":20.69,"l":20.69,"n":4,"o":20.69,"t":"2026-10-14T23:45:00Z","v":128,"vw":20.69},{"c":20.91,"h":20.92,"l":20.73,"n":62,"o":20.73,"t":"2026-10-15T08:00:00Z","v":10543,"vw":20.852989},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-15T09:00:00Z","v":155,"vw":20.73},{"c":20.74,"h":20.74,"l":20.74,"n":3,"o":20.74,"t":"2026-10-15T10:00:00Z","v":200,"vw":20.74},{"c":20.74,"h":20.82,"l":20.74,"n":8,"o":20.75,"t":"2026-10-15T11:00:00Z","v":1131,"vw":20.773896},{"c":20.59,"h":20.75,"l":20.59,"n":21,"o":20.75,"t":"2026-10-15T11:15:00Z","v":14001,"vw":20.604007},{"c":20.6136,"h":20.6136,"l":20.6136,"n":1,"o":20.6136,"t":"2026-10-15T11:45:00Z","v":200,"vw":20.6136},{"c":20.82,"h":20.83,"l":20.64,"n":8,"o":20.64,"t":"2026-10-15T12:00:00Z","v":25222,"vw":20.8173},{"c":20.8159,"h":20.8159,"l":20.8159,"n":1,"o":20.8159,"t":"2026-10-15T12:15:00Z","v":5000,"vw":20.8159},{"c":20.83,"h":20.93,"l":20.74,"n":15,"o":20.74,"t":"2026-10-15T12:45:00Z","v":1899,"vw":20.836412},{"c":20.83,"h":20.83,"l":20.83,"n":4,"o":20.83,"t":"2026-10-15T13:00:00Z","v":391,"vw":20.83},{"c":21,"h":21,"l":20.85,"n":65,"o":20.92,"t":"2026-10-15T13:15:00Z","v":6474,"vw":20.943689},{"c":21.225,"h":21.46,"l":20.91,"n":4052,"o":21,"t":"2026-10-15T13:30:00Z","v":474583,"vw":21.247387},{"c":21.59,"h":21.615,"l":21.225,"n":3250,"o":21.225,"t":"2026-10-15T13:45:00Z","v":369589,"vw":21.454722},{"c":21.45,"h":21.655,"l":21.345,"n":3333,"o":21.6,"t":"2026-10-15T14:00:00Z","v":311834,"vw":21.508205},{"c":21.455,"h":21.489,"l":21.33,"n":2689,"o":21.445,"t":"2026-10-15T14:15:00Z","v":265023,"vw":21.393667},{"c":21.455,"h":21.565,"l":21.42,"n":3712,"o":21.45,"t":"2026-10-15T14:30:00Z","v":492287,"vw":21.477596},{"c":21.5675,"h":21.568,"l":21.365,"n":2793,"o":21.455,"t":"2026-10-15T14:45:00Z","v":248486,"vw":21.472714},{"c":21.65,"h":21.695,"l":21.55,"n":2256,"o":21.56,"t":"2026-10-15T15:00:00Z","v":184250,"vw":21.63375},{"c":21.7039,"h":21.74,"l":21.624,"n":2426,"o":21.64,"t":"2026-10-15T15:15:00Z","v":231102,"vw":21.688347},{"c":21.595,"h":21.695,"l":21.565,"n":2154,"o":21.695,"t":"2026-10-15T15:30:00Z","v":192462,"vw":21.637242},{"c":21.45,"h":21.59,"l":21.45,"n":2006,"o":21.59,"t":"2026-10-15T15:45:00Z","v":140708,"vw":21.523643},{"c":21.295,"h":21.455,"l":21.29,"n":2162,"o":21.45,"t":"2026-10-15T16:00:00Z","v":149535,"vw":21.352227},{"c":21.315,"h":21.345,"l":21.275,"n":1782,"o":21.295,"t":"2026-10-15T16:15:00Z","v":118370,"vw":21.312517},{"c":21.365,"h":21.37,"l":21.285,"n":1802,"o":21.315,"t":"2026-10-15T16:30:00Z","v":155773,"vw":21.326503},{"c":21.335,"h":21.365,"l":21.3,"n":1287,"o":21.365,"t":"2026-10-15T16:45:00Z","v":65683,"vw":21.338308},{"c":21.365,"h":21.38,"l":21.335,"n":545,"o":21.365,"t":"2026-10-15T18:00:00Z","v":35277,"vw":21.359233},{"c":21.295,"h":21.37,"l":21.285,"n":2118,"o":21.365,"t":"2026-10-15T18:15:00Z","v":149167,"vw":21.306289},{"c":21.19,"h":21.31,"l":21.165,"n":2487,"o":21.295,"t":"2026-10-15T18:30:00Z","v":220971,"vw":21.240841},{"c":21.255,"h":21.285,"l":21.175,"n":2116,"o":21.2,"t":"2026-10-15T18:45:00Z","v":143656,"vw":21.240002},{"c":21.325,"h":21.345,"l":21.26,"n":2451,"o":21.26,"t":"2026-10-15T19:00:00Z","v":192245,"vw":21.301651},{"c":21.325,"h":21.34,"l":21.291,"n":2781,"o":21.324,"t":"2026-10-15T19:15:00Z","v":235780,"vw":21.316033},{"c":21.46,"h":21.465,"l":21.31,"n":3159,"o":21.32,"t":"2026-10-15T19:30:00Z","v":282994,"vw":21.390908},{"c":21.32,"h":21.455,"l":21.32,"n":11196,"o":21.455,"t":"2026-10-15T19:45:00Z","v":1393368,"vw":21.372858},{"c":21.31,"h":21.31,"l":21.31,"n":77,"o":21.31,"t":"2026-10-15T20:00:00Z","v":1060791,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-10-15T20:15:00Z","v":107,"vw":21.32},{"c":21.0476,"h":21.2,"l":21.0476,"n":2,"o":21.2,"t":"2026-10-15T21:15:00Z","v":430,"vw":21.134078},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-10-15T21:30:00Z","v":228,"vw":21.34},{"c":21.15,"h":21.15,"l":21.15,"n":5,"o":21.15,"t":"2026-10-15T21:45:00Z","v":700,"vw":21.15},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-15T22:00:00Z","v":199,"vw":21.3},{"c":21.3,"h":21.3,"l":21.1615,"n":3,"o":21.1615,"t":"2026-10-15T22:15:00Z","v":923,"vw":21.251533},{"c":21.3,"h":21.3,"l":21.3,"n":7,"o":21.3,"t":"2026-10-15T22:45:00Z","v":500,"vw":21.3}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35396622130773286,"strike":36.49685055467649,"iv":7.5197567648981565,"gamma":0.0432516983850536,"theta":-0.7931180932418896,"vega":0.001781981213127056,"rho":0.000040343016761713704,"breakevenPct":72.92734291874342},{"delta":0.15,"premium":0.05654330417687892,"strike":22.31206527612807,"iv":0.7289967209664994,"gamma":0.3555298800043748,"theta":-0.091534831752761,"vega":0.00258239098501839,"rho":0.00005888078579966212,"breakevenPct":4.9676610995070405},{"delta":0.2,"premium":0.34713219160734765,"strike":26.19330028337059,"iv":4.038078824080946,"gamma":0.12990189984483957,"theta":-0.6265472850481872,"vega":0.0027800468094869453,"rho":0.00008692669071381266,"breakevenPct":24.544497770896008},{"delta":0.25,"premium":0.3058140999642927,"strike":24.99725026212426,"iv":3.162090336802418,"gamma":0.24335707317693953,"theta":-0.5000061828442659,"vega":0.0031673947173648897,"rho":0.00011052258683782619,"breakevenPct":18.7379838671448},{"delta":0.3,"premium":0.26449600832123776,"strike":23.801200240877936,"iv":2.286101849523889,"gamma":0.35681224650903953,"theta":-0.3734650806403446,"vega":0.0035547426252428346,"rho":0.00013411848296183976,"breakevenPct":12.931469963393587},{"delta":0.35,"premium":0.2231779166781828,"strike":22.605150219631607,"iv":1.4101133622453608,"gamma":0.4702674198411395,"theta":-0.24692397843642333,"vega":0.003942090533120779,"rho":0.0001577143790858533,"breakevenPct":7.1249560596423755},{"delta":0.4,"premium":0.18979053529868117,"strike":21.492629945694336,"iv":0.6028815360744764,"gamma":0.5731321955003879,"theta":-0.1303743987587277,"vega":0.0042970519782777345,"rho":0.0001814112932719571,"breakevenPct":1.7476324776772307},{"delta":0.45,"premium":0.25282389449185416,"strike":21.395655546935608,"iv":0.6315859581070598,"gamma":0.5472400310318075,"theta":-0.13530069821567106,"vega":0.004258262218774244,"rho":0.00020633637442347378,"breakevenPct":1.5883596500584878},{"delta":0.5,"premium":0.31585725368502715,"strike":21.298681148176883,"iv":0.6602903801396431,"gamma":0.5213478665632273,"theta":-0.14022699767261443,"vega":0.004219472459270753,"rho":0.00023126145557499043,"breakevenPct":1.4290868224397448},{"delta":0.55,"premium":0.37889061287820025,"strike":21.201706749418154,"iv":0.6889948021722265,"gamma":0.49545570209464695,"theta":-0.1451532971295578,"vega":0.004180682699767261,"rho":0.00025618653672650714,"breakevenPct":1.2698139948210017},{"delta":0.6,"premium":0.44192397207137313,"strike":21.104732350659425,"iv":0.7176992242048099,"gamma":0.46956353762606673,"theta":-0.15007959658650116,"vega":0.004141892940263771,"rho":0.00028111161787802377,"breakevenPct":1.1105411672022587},{"delta":0.65,"premium":0.5049573312645461,"strike":21.007757951900697,"iv":0.7464036462373933,"gamma":0.4436713731574864,"theta":-0.15500589604344453,"vega":0.0041031031807602794,"rho":0.0003060366990295405,"breakevenPct":0.9512683395835156},{"delta":0.7,"premium":0.6388124156545207,"strike":20.844804318488528,"iv":0.795227665317139,"gamma":0.390633738191633,"theta":-0.15096140350877194,"vega":0.0037896086369770586,"rho":0.00032849427162454445,"breakevenPct":0.8147195407933016},{"delta":0.75,"premium":0.778825910931174,"strike":20.676113360323885,"iv":0.8458012145748988,"gamma":0.3352356275303644,"theta":-0.14613684210526318,"vega":0.0034522267206477733,"rho":0.0003507372782581126,"breakevenPct":0.6801467445099157},{"delta":0.8,"premium":0.9188394062078273,"strike":20.507422402159243,"iv":0.8963747638326586,"gamma":0.27983751686909575,"theta":-0.1413122807017544,"vega":0.0031148448043184884,"rho":0.0003729802848916808,"breakevenPct":0.5455739482265299},{"delta":0.85,"premium":4.737634950437512,"strike":17.03173252616772,"iv":5.196052236582609,"gamma":0.04488333327794565,"theta":-0.7480057003995949,"vega":0.002352790953120083,"rho":0.00030011075516180274,"breakevenPct":2.1556427808786007},{"delta":0.9,"premium":2.6008666382156087,"strike":18.81544220590244,"iv":2.119835888529434,"gamma":0.08314477623054535,"theta":-0.22838520480287433,"vega":0.0017668667452615478,"rho":0.0003719375056958458,"breakevenPct":0.4988683440546749}],"put":[{"delta":0.1,"premium":0.11601497847264242,"strike":17.765668101823838,"iv":2.955542511489498,"gamma":0.11397588302766004,"theta":-0.26541967007207123,"vega":0.001722924684535114,"rho":-0.00005051371933579322,"breakevenPct":17.17666295940311},{"delta":0.15,"premium":0.0831469611017838,"strike":19.95686925988108,"iv":1.2683904458100925,"gamma":0.2519968235366159,"theta":-0.15550478032921078,"vega":0.0023300171578150486,"rho":-0.00007382454135137413,"breakevenPct":6.739923515817463},{"delta":0.2,"premium":0.08724467888489527,"strike":20.636051987609946,"iv":0.7698733249638001,"gamma":0.3613064691999577,"theta":-0.12247528168748932,"vega":0.0028667490702602265,"rho":-0.00009552338703496312,"breakevenPct":3.5719976127402453},{"delta":0.25,"premium":0.10352465955840659,"strike":20.81694066176007,"iv":0.6630774378048537,"gamma":0.46115414852403447,"theta":-0.114783789795099,"vega":0.0033802932699320823,"rho":-0.00011669099698449639,"breakevenPct":2.7995494969419648},{"delta":0.3,"premium":0.11980464023191788,"strike":20.997829335910197,"iv":0.5562815506459073,"gamma":0.5610018278481111,"theta":-0.10709229790270869,"vega":0.0038938374696039376,"rho":-0.00013785860693402965,"breakevenPct":2.027101381143684},{"delta":0.35,"premium":0.15080924855491332,"strike":21.07514450867052,"iv":0.5450358381502891,"gamma":0.5818578034682081,"theta":-0.10617341040462427,"vega":0.003945086705202312,"rho":-0.00016473982880264916,"breakevenPct":1.8097829182749532},{"delta":0.4,"premium":0.18199269850927902,"strike":21.151201703681167,"iv":0.5349506540918771,"gamma":0.6017543656829937,"theta":-0.10533678125950716,"vega":0.003990721022208701,"rho":-0.00019169044676745192,"breakevenPct":1.5992069208264192},{"delta":0.45,"premium":0.2131761484636447,"strike":21.227258898691815,"iv":0.5248654700334652,"gamma":0.6216509278977791,"theta":-0.10450015211439002,"vega":0.004036355339215089,"rho":-0.00021864106473225465,"breakevenPct":1.388630923377885},{"delta":0.5,"premium":0.2443595984180104,"strike":21.303316093702463,"iv":0.5147802859750532,"gamma":0.6415474901125646,"theta":-0.10366352296927289,"vega":0.0040819896562214785,"rho":-0.0002455916826970574,"breakevenPct":1.1780549259293511},{"delta":0.55,"premium":0.2755430483723761,"strike":21.37937328871311,"iv":0.5046951019166414,"gamma":0.6614440523273502,"theta":-0.10282689382415577,"vega":0.004127623973227867,"rho":-0.0002725423006618602,"breakevenPct":0.967478928480817},{"delta":0.6,"premium":0.30672649832674176,"strike":21.45543048372376,"iv":0.4946099178582294,"gamma":0.6813406145421357,"theta":-0.10199026467903864,"vega":0.004173258290234256,"rho":-0.00029949291862666285,"breakevenPct":0.7569029310322832},{"delta":0.65,"premium":0.5066592920353985,"strike":21.652654867256636,"iv":0.6793353982300887,"gamma":0.5673039823008847,"theta":-0.13618318584070802,"vega":0.004108407079646018,"rho":-0.0003299284433720647,"breakevenPct":0.7696125048275919},{"delta":0.7,"premium":0.9511538921565041,"strike":22.03233968043928,"iv":1.1331752105927082,"gamma":0.2778624939440781,"theta":-0.21723895837128912,"vega":0.00387066537079406,"rho":-0.0003651346760187657,"breakevenPct":1.0737410216669496},{"delta":0.75,"premium":1.488289963820389,"strike":22.589920377668225,"iv":1.479299531156657,"gamma":0.21859514815231879,"theta":-0.2541175509797232,"vega":0.003364895901726116,"rho":-0.00039770924413272553,"breakevenPct":0.9778019059228799},{"delta":0.8,"premium":2.0254260354842737,"strike":23.14750107489717,"iv":1.8254238517206056,"gamma":0.15932780236055946,"theta":-0.2909961435881574,"vega":0.0028591264326581723,"rho":-0.00043028381224668533,"breakevenPct":0.8818627901788101},{"delta":0.85,"premium":2.6437510691107917,"strike":23.796543690543395,"iv":2.1314379736999474,"gamma":0.10849110977513315,"theta":-0.3022938240205846,"vega":0.002349087556838985,"rho":-0.00046591207768022995,"breakevenPct":0.7377164644176271},{"delta":0.9,"premium":5.061678223209277,"strike":26.229043441815428,"iv":3.2214162242791433,"gamma":0.054627285828467806,"theta":-0.34637495852116995,"vega":0.0017716604222292609,"rho":-0.0005440195867733192,"breakevenPct":0.6693326203371457}]},"raw":{"call":[{"delta":0.1,"premium":0.35396622130773286,"strike":36.49685055467649,"iv":7.5197567648981565,"gamma":0.0432516983850536,"theta":-0.7931180932418896,"vega":0.001781981213127056,"rho":0.000040343016761713704,"breakevenPct":72.92734291874342},{"delta":0.15,"premium":0.05654330417687892,"strike":22.31206527612807,"iv":0.7289967209664994,"gamma":0.3555298800043748,"theta":-0.091534831752761,"vega":0.00258239098501839,"rho":0.00005888078579966212,"breakevenPct":4.9676610995070405},{"delta":0.2,"premium":0.34713219160734765,"strike":26.19330028337059,"iv":4.038078824080946,"gamma":0.12990189984483957,"theta":-0.6265472850481872,"vega":0.0027800468094869453,"rho":0.00008692669071381266,"breakevenPct":24.544497770896008},{"delta":0.25,"premium":0.3058140999642927,"strike":24.99725026212426,"iv":3.162090336802418,"gamma":0.24335707317693953,"theta":-0.5000061828442659,"vega":0.0031673947173648897,"rho":0.00011052258683782619,"breakevenPct":18.7379838671448},{"delta":0.3,"premium":0.26449600832123776,"strike":23.801200240877936,"iv":2.286101849523889,"gamma":0.35681224650903953,"theta":-0.3734650806403446,"vega":0.0035547426252428346,"rho":0.00013411848296183976,"breakevenPct":12.931469963393587},{"delta":0.35,"premium":0.2231779166781828,"strike":22.605150219631607,"iv":1.4101133622453608,"gamma":0.4702674198411395,"theta":-0.24692397843642333,"vega":0.003942090533120779,"rho":0.0001577143790858533,"breakevenPct":7.1249560596423755},{"delta":0.4,"premium":0.18979053529868117,"strike":21.492629945694336,"iv":0.6028815360744764,"gamma":0.5731321955003879,"theta":-0.1303743987587277,"vega":0.0042970519782777345,"rho":0.0001814112932719571,"breakevenPct":1.7476324776772307},{"delta":0.45,"premium":0.25282389449185416,"strike":21.395655546935608,"iv":0.6315859581070598,"gamma":0.5472400310318075,"theta":-0.13530069821567106,"vega":0.004258262218774244,"rho":0.00020633637442347378,"breakevenPct":1.5883596500584878},{"delta":0.5,"premium":0.31585725368502715,"strike":21.298681148176883,"iv":0.6602903801396431,"gamma":0.5213478665632273,"theta":-0.14022699767261443,"vega":0.004219472459270753,"rho":0.00023126145557499043,"breakevenPct":1.4290868224397448},{"delta":0.55,"premium":0.37889061287820025,"strike":21.201706749418154,"iv":0.6889948021722265,"gamma":0.49545570209464695,"theta":-0.1451532971295578,"vega":0.004180682699767261,"rho":0.00025618653672650714,"breakevenPct":1.2698139948210017},{"delta":0.6,"premium":0.44192397207137313,"strike":21.104732350659425,"iv":0.7176992242048099,"gamma":0.46956353762606673,"theta":-0.15007959658650116,"vega":0.004141892940263771,"rho":0.00028111161787802377,"breakevenPct":1.1105411672022587},{"delta":0.65,"premium":0.5049573312645461,"strike":21.007757951900697,"iv":0.7464036462373933,"gamma":0.4436713731574864,"theta":-0.15500589604344453,"vega":0.0041031031807602794,"rho":0.0003060366990295405,"breakevenPct":0.9512683395835156},{"delta":0.7,"premium":0.6388124156545207,"strike":20.844804318488528,"iv":0.795227665317139,"gamma":0.390633738191633,"theta":-0.15096140350877194,"vega":0.0037896086369770586,"rho":0.00032849427162454445,"breakevenPct":0.8147195407933016},{"delta":0.75,"premium":0.778825910931174,"strike":20.676113360323885,"iv":0.8458012145748988,"gamma":0.3352356275303644,"theta":-0.14613684210526318,"vega":0.0034522267206477733,"rho":0.0003507372782581126,"breakevenPct":0.6801467445099157},{"delta":0.8,"premium":0.9188394062078273,"strike":20.507422402159243,"iv":0.8963747638326586,"gamma":0.27983751686909575,"theta":-0.1413122807017544,"vega":0.0031148448043184884,"rho":0.0003729802848916808,"breakevenPct":0.5455739482265299},{"delta":0.85,"premium":4.737634950437512,"strike":17.03173252616772,"iv":5.196052236582609,"gamma":0.04488333327794565,"theta":-0.7480057003995949,"vega":0.002352790953120083,"rho":0.00030011075516180274,"breakevenPct":2.1556427808786007},{"delta":0.9,"premium":2.6008666382156087,"strike":18.81544220590244,"iv":2.119835888529434,"gamma":0.08314477623054535,"theta":-0.22838520480287433,"vega":0.0017668667452615478,"rho":0.0003719375056958458,"breakevenPct":0.4988683440546749}],"put":[{"delta":0.1,"premium":0.11601497847264242,"strike":17.765668101823838,"iv":2.955542511489498,"gamma":0.11397588302766004,"theta":-0.26541967007207123,"vega":0.001722924684535114,"rho":-0.00005051371933579322,"breakevenPct":17.17666295940311},{"delta":0.15,"premium":0.0831469611017838,"strike":19.95686925988108,"iv":1.2683904458100925,"gamma":0.2519968235366159,"theta":-0.15550478032921078,"vega":0.0023300171578150486,"rho":-0.00007382454135137413,"breakevenPct":6.739923515817463},{"delta":0.2,"premium":0.08724467888489527,"strike":20.636051987609946,"iv":0.7698733249638001,"gamma":0.3613064691999577,"theta":-0.12247528168748932,"vega":0.0028667490702602265,"rho":-0.00009552338703496312,"breakevenPct":3.5719976127402453},{"delta":0.25,"premium":0.10352465955840659,"strike":20.81694066176007,"iv":0.6630774378048537,"gamma":0.46115414852403447,"theta":-0.114783789795099,"vega":0.0033802932699320823,"rho":-0.00011669099698449639,"breakevenPct":2.7995494969419648},{"delta":0.3,"premium":0.11980464023191788,"strike":20.997829335910197,"iv":0.5562815506459073,"gamma":0.5610018278481111,"theta":-0.10709229790270869,"vega":0.0038938374696039376,"rho":-0.00013785860693402965,"breakevenPct":2.027101381143684},{"delta":0.35,"premium":0.15080924855491332,"strike":21.07514450867052,"iv":0.5450358381502891,"gamma":0.5818578034682081,"theta":-0.10617341040462427,"vega":0.003945086705202312,"rho":-0.00016473982880264916,"breakevenPct":1.8097829182749532},{"delta":0.4,"premium":0.18199269850927902,"strike":21.151201703681167,"iv":0.5349506540918771,"gamma":0.6017543656829937,"theta":-0.10533678125950716,"vega":0.003990721022208701,"rho":-0.00019169044676745192,"breakevenPct":1.5992069208264192},{"delta":0.45,"premium":0.2131761484636447,"strike":21.227258898691815,"iv":0.5248654700334652,"gamma":0.6216509278977791,"theta":-0.10450015211439002,"vega":0.004036355339215089,"rho":-0.00021864106473225465,"breakevenPct":1.388630923377885},{"delta":0.5,"premium":0.2443595984180104,"strike":21.303316093702463,"iv":0.5147802859750532,"gamma":0.6415474901125646,"theta":-0.10366352296927289,"vega":0.0040819896562214785,"rho":-0.0002455916826970574,"breakevenPct":1.1780549259293511},{"delta":0.55,"premium":0.2755430483723761,"strike":21.37937328871311,"iv":0.5046951019166414,"gamma":0.6614440523273502,"theta":-0.10282689382415577,"vega":0.004127623973227867,"rho":-0.0002725423006618602,"breakevenPct":0.967478928480817},{"delta":0.6,"premium":0.30672649832674176,"strike":21.45543048372376,"iv":0.4946099178582294,"gamma":0.6813406145421357,"theta":-0.10199026467903864,"vega":0.004173258290234256,"rho":-0.00029949291862666285,"breakevenPct":0.7569029310322832},{"delta":0.65,"premium":0.5066592920353985,"strike":21.652654867256636,"iv":0.6793353982300887,"gamma":0.5673039823008847,"theta":-0.13618318584070802,"vega":0.004108407079646018,"rho":-0.0003299284433720647,"breakevenPct":0.7696125048275919},{"delta":0.7,"premium":0.9511538921565041,"strike":22.03233968043928,"iv":1.1331752105927082,"gamma":0.2778624939440781,"theta":-0.21723895837128912,"vega":0.00387066537079406,"rho":-0.0003651346760187657,"breakevenPct":1.0737410216669496},{"delta":0.75,"premium":1.488289963820389,"strike":22.589920377668225,"iv":1.479299531156657,"gamma":0.21859514815231879,"theta":-0.2541175509797232,"vega":0.003364895901726116,"rho":-0.00039770924413272553,"breakevenPct":0.9778019059228799},{"delta":0.8,"premium":2.0254260354842737,"strike":23.14750107489717,"iv":1.8254238517206056,"gamma":0.15932780236055946,"theta":-0.2909961435881574,"vega":0.0028591264326581723,"rho":-0.00043028381224668533,"breakevenPct":0.8818627901788101},{"delta":0.85,"premium":2.6437510691107917,"strike":23.796543690543395,"iv":2.1314379736999474,"gamma":0.10849110977513315,"theta":-0.3022938240205846,"vega":0.002349087556838985,"rho":-0.00046591207768022995,"breakevenPct":0.7377164644176271},{"delta":0.9,"premium":5.061678223209277,"strike":26.229043441815428,"iv":3.2214162242791433,"gamma":0.054627285828467806,"theta":-0.34637495852116995,"vega":0.0017716604222292609,"rho":-0.0005440195867733192,"breakevenPct":0.6693326203371457}]}},"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"}}