{"symbol":"CPB","url":"https://intraalpha.com/companies/CPB","capturedAt":"2026-10-15T20:34:52.593Z","state":"ready","quote":{"symbol":"CPB","last_price":19.86,"prev_close":19.1,"regular_close":19.84,"change":0.76,"change_pct":3.9791,"regular_change":0.74,"regular_change_pct":3.8743,"extended_change":0.02,"extended_change_pct":0.1008,"bid":19.8,"ask":19.9,"bid_size":200,"ask_size":100,"volume":9045019,"vwap":20.02958,"open":19.57,"high":20.505,"low":19.55,"close":19.84,"trade_count":61272,"last_trade_at":"2026-10-15T20:09:31.975637824Z","last_quote_at":"2026-10-15T20:21:09.934078483Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.027486763-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CPB","fetched_at":"2026-10-15T20:34:51.949830+00:00","name":"Campbell’s Co","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Campbell Soup Company, doing business as Campbell's, is an American processed food and snack company.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":5696283000,"ebitda":1620000000,"pe_ratio":14.58,"peg_ratio":0.525,"book_value":12.92,"dividend_per_share":1.56,"dividend_yield":0.0823,"eps":1.31,"revenue_ttm":9744000000,"gross_profit_ttm":2781000000,"profit_margin":0.0414,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0494,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":0.864,"quarterly_revenue_growth":-0.079,"analyst_target_price":20.79,"analyst_number":0,"beta":0.044,"fifty_two_week_high":30.11,"fifty_two_week_low":18.6,"fifty_day_ma":21.58,"two_hundred_day_ma":22.89,"shares_outstanding":298235000,"forward_pe":11.88,"price_to_sales":0.585,"price_to_book":1.577,"ev_to_revenue":1.315,"ev_to_ebitda":10.13},"bars":[{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-08T10:00:00Z","v":1300,"vw":18.9},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-08T10:50:00Z","v":270,"vw":18.87},{"c":18.92,"h":18.99,"l":18.92,"n":2,"o":18.99,"t":"2026-10-08T11:20:00Z","v":224,"vw":18.95125},{"c":18.92,"h":18.92,"l":18.92,"n":7,"o":18.92,"t":"2026-10-08T11:25:00Z","v":625,"vw":18.92},{"c":18.9779,"h":18.9779,"l":18.973,"n":2,"o":18.973,"t":"2026-10-08T12:00:00Z","v":250,"vw":18.97594},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-08T12:30:00Z","v":205,"vw":18.96},{"c":18.9722,"h":18.9722,"l":18.9722,"n":1,"o":18.9722,"t":"2026-10-08T12:35:00Z","v":100,"vw":18.9722},{"c":18.8955,"h":18.8955,"l":18.8955,"n":1,"o":18.8955,"t":"2026-10-08T12:45:00Z","v":175,"vw":18.8955},{"c":18.98,"h":19,"l":18.98,"n":11,"o":18.99,"t":"2026-10-08T12:50:00Z","v":2143,"vw":18.989568},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-10-08T12:55:00Z","v":530,"vw":19.02},{"c":19,"h":19.015,"l":19,"n":3,"o":19.015,"t":"2026-10-08T13:10:00Z","v":305,"vw":19.008824},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-08T13:20:00Z","v":237,"vw":19},{"c":18.97,"h":18.97,"l":18.96,"n":13,"o":18.97,"t":"2026-10-08T13:25:00Z","v":479,"vw":18.967727},{"c":18.9493,"h":19.06,"l":18.9,"n":442,"o":19.01,"t":"2026-10-08T13:30:00Z","v":92106,"vw":18.997203},{"c":18.91,"h":18.93,"l":18.845,"n":546,"o":18.93,"t":"2026-10-08T13:35:00Z","v":55294,"vw":18.883634},{"c":18.985,"h":19.0101,"l":18.91,"n":447,"o":18.93,"t":"2026-10-08T13:40:00Z","v":63147,"vw":18.96903},{"c":18.98,"h":19.035,"l":18.97,"n":553,"o":18.99,"t":"2026-10-08T13:45:00Z","v":50680,"vw":18.997651},{"c":18.97,"h":18.995,"l":18.92,"n":613,"o":18.98,"t":"2026-10-08T13:50:00Z","v":47053,"vw":18.959221},{"c":18.945,"h":18.97,"l":18.945,"n":430,"o":18.97,"t":"2026-10-08T13:55:00Z","v":39592,"vw":18.959517},{"c":18.945,"h":18.985,"l":18.91,"n":614,"o":18.95,"t":"2026-10-08T14:00:00Z","v":60105,"vw":18.959452},{"c":18.985,"h":19.015,"l":18.95,"n":683,"o":18.95,"t":"2026-10-08T14:05:00Z","v":117272,"vw":18.980664},{"c":19.005,"h":19.025,"l":18.96,"n":672,"o":18.985,"t":"2026-10-08T14:10:00Z","v":172947,"vw":18.983806},{"c":19.045,"h":19.055,"l":18.985,"n":428,"o":19.005,"t":"2026-10-08T14:15:00Z","v":52335,"vw":19.008207},{"c":19.02,"h":19.07,"l":19.02,"n":551,"o":19.04,"t":"2026-10-08T14:20:00Z","v":56531,"vw":19.041218},{"c":19.015,"h":19.03,"l":18.98,"n":502,"o":19.015,"t":"2026-10-08T14:25:00Z","v":53439,"vw":19.007917},{"c":19.065,"h":19.07,"l":19.01,"n":509,"o":19.01,"t":"2026-10-08T14:30:00Z","v":42980,"vw":19.046907},{"c":19.085,"h":19.115,"l":19.065,"n":767,"o":19.07,"t":"2026-10-08T14:35:00Z","v":91010,"vw":19.093149},{"c":19.015,"h":19.085,"l":19.005,"n":426,"o":19.085,"t":"2026-10-08T14:40:00Z","v":39157,"vw":19.045105},{"c":19.065,"h":19.065,"l":19.01,"n":481,"o":19.015,"t":"2026-10-08T14:45:00Z","v":72523,"vw":19.024391},{"c":19.055,"h":19.07,"l":19.035,"n":470,"o":19.065,"t":"2026-10-08T14:50:00Z","v":74140,"vw":19.048261},{"c":19.075,"h":19.09,"l":19.055,"n":443,"o":19.055,"t":"2026-10-08T14:55:00Z","v":38242,"vw":19.067904},{"c":19.075,"h":19.095,"l":19.065,"n":403,"o":19.075,"t":"2026-10-08T15:00:00Z","v":37664,"vw":19.076619},{"c":19.06,"h":19.115,"l":19.05,"n":881,"o":19.075,"t":"2026-10-08T15:05:00Z","v":92469,"vw":19.080478},{"c":19.01,"h":19.08,"l":19,"n":421,"o":19.055,"t":"2026-10-08T15:10:00Z","v":65060,"vw":19.042943},{"c":19.015,"h":19.03,"l":19.0002,"n":371,"o":19.01,"t":"2026-10-08T15:15:00Z","v":53103,"vw":19.012779},{"c":19.015,"h":19.02,"l":19,"n":488,"o":19.015,"t":"2026-10-08T15:20:00Z","v":62388,"vw":19.010181},{"c":19.015,"h":19.055,"l":19.005,"n":977,"o":19.02,"t":"2026-10-08T15:25:00Z","v":122540,"vw":19.037672},{"c":18.995,"h":19.025,"l":18.985,"n":433,"o":19.02,"t":"2026-10-08T15:30:00Z","v":44625,"vw":19.004969},{"c":19.015,"h":19.02,"l":18.985,"n":395,"o":18.995,"t":"2026-10-08T15:35:00Z","v":47815,"vw":18.999972},{"c":19.03,"h":19.0499,"l":18.99,"n":421,"o":19.015,"t":"2026-10-08T15:40:00Z","v":41346,"vw":19.013616},{"c":19.035,"h":19.045,"l":19.02,"n":253,"o":19.025,"t":"2026-10-08T15:45:00Z","v":25440,"vw":19.036192},{"c":19.015,"h":19.035,"l":19.015,"n":347,"o":19.035,"t":"2026-10-08T15:50:00Z","v":29069,"vw":19.021518},{"c":19.07,"h":19.075,"l":19.005,"n":2194,"o":19.015,"t":"2026-10-08T15:55:00Z","v":217877,"vw":19.03073},{"c":19.0684,"h":19.08,"l":19.06,"n":421,"o":19.075,"t":"2026-10-08T16:00:00Z","v":61708,"vw":19.069145},{"c":19.085,"h":19.1,"l":19.06,"n":336,"o":19.065,"t":"2026-10-08T16:05:00Z","v":38775,"vw":19.079638},{"c":19.08,"h":19.095,"l":19.06,"n":328,"o":19.08,"t":"2026-10-08T16:10:00Z","v":30719,"vw":19.081646},{"c":19.08,"h":19.18,"l":19.07,"n":730,"o":19.085,"t":"2026-10-08T16:15:00Z","v":73184,"vw":19.117989},{"c":19.075,"h":19.12,"l":19.075,"n":1018,"o":19.075,"t":"2026-10-08T16:20:00Z","v":602331,"vw":19.114191},{"c":19.075,"h":19.12,"l":19.055,"n":2476,"o":19.075,"t":"2026-10-08T16:25:00Z","v":614028,"vw":19.105467},{"c":19.035,"h":19.075,"l":19.03,"n":1514,"o":19.075,"t":"2026-10-08T16:30:00Z","v":177443,"vw":19.044018},{"c":19.055,"h":19.06,"l":19.03,"n":652,"o":19.035,"t":"2026-10-08T16:35:00Z","v":85499,"vw":19.050652},{"c":19.06,"h":19.095,"l":19.035,"n":834,"o":19.055,"t":"2026-10-08T16:40:00Z","v":120505,"vw":19.057736},{"c":19.095,"h":19.1,"l":19.065,"n":650,"o":19.065,"t":"2026-10-08T16:45:00Z","v":95770,"vw":19.081922},{"c":19.215,"h":19.22,"l":19.09,"n":2319,"o":19.1,"t":"2026-10-08T16:50:00Z","v":1622811,"vw":19.130529},{"c":19.26,"h":19.305,"l":19.18,"n":970,"o":19.22,"t":"2026-10-08T16:55:00Z","v":111961,"vw":19.235936},{"c":19.22,"h":19.26,"l":19.195,"n":905,"o":19.26,"t":"2026-10-08T17:00:00Z","v":116123,"vw":19.228201},{"c":19.2501,"h":19.28,"l":19.225,"n":625,"o":19.225,"t":"2026-10-08T17:05:00Z","v":66667,"vw":19.253289},{"c":19.235,"h":19.285,"l":19.235,"n":663,"o":19.255,"t":"2026-10-08T17:10:00Z","v":60474,"vw":19.262226},{"c":19.23,"h":19.27,"l":19.225,"n":531,"o":19.235,"t":"2026-10-08T17:15:00Z","v":50135,"vw":19.242568},{"c":19.255,"h":19.28,"l":19.225,"n":559,"o":19.23,"t":"2026-10-08T17:20:00Z","v":50417,"vw":19.258238},{"c":19.26,"h":19.29,"l":19.25,"n":538,"o":19.2505,"t":"2026-10-08T17:25:00Z","v":95178,"vw":19.26951},{"c":19.235,"h":19.265,"l":19.23,"n":531,"o":19.265,"t":"2026-10-08T17:30:00Z","v":54452,"vw":19.242716},{"c":19.235,"h":19.2751,"l":19.235,"n":467,"o":19.235,"t":"2026-10-08T17:35:00Z","v":53941,"vw":19.251801},{"c":19.265,"h":19.265,"l":19.225,"n":509,"o":19.235,"t":"2026-10-08T17:40:00Z","v":49137,"vw":19.243735},{"c":19.28,"h":19.29,"l":19.2523,"n":574,"o":19.265,"t":"2026-10-08T17:45:00Z","v":75655,"vw":19.26549},{"c":19.265,"h":19.28,"l":19.245,"n":489,"o":19.28,"t":"2026-10-08T17:50:00Z","v":71418,"vw":19.26804},{"c":19.33,"h":19.33,"l":19.265,"n":572,"o":19.265,"t":"2026-10-08T17:55:00Z","v":72012,"vw":19.308102},{"c":19.345,"h":19.345,"l":19.31,"n":584,"o":19.325,"t":"2026-10-08T18:00:00Z","v":123949,"vw":19.331946},{"c":19.365,"h":19.39,"l":19.335,"n":671,"o":19.345,"t":"2026-10-08T18:05:00Z","v":73535,"vw":19.361409},{"c":19.31,"h":19.365,"l":19.305,"n":496,"o":19.365,"t":"2026-10-08T18:10:00Z","v":54804,"vw":19.327701},{"c":19.255,"h":19.315,"l":19.255,"n":578,"o":19.31,"t":"2026-10-08T18:15:00Z","v":59486,"vw":19.291552},{"c":19.265,"h":19.27,"l":19.225,"n":603,"o":19.255,"t":"2026-10-08T18:20:00Z","v":66121,"vw":19.246969},{"c":19.245,"h":19.28,"l":19.245,"n":512,"o":19.265,"t":"2026-10-08T18:25:00Z","v":62807,"vw":19.269641},{"c":19.255,"h":19.285,"l":19.225,"n":675,"o":19.245,"t":"2026-10-08T18:30:00Z","v":79607,"vw":19.25142},{"c":19.255,"h":19.295,"l":19.255,"n":472,"o":19.255,"t":"2026-10-08T18:35:00Z","v":69671,"vw":19.269753},{"c":19.255,"h":19.275,"l":19.255,"n":535,"o":19.255,"t":"2026-10-08T18:40:00Z","v":67302,"vw":19.262336},{"c":19.255,"h":19.295,"l":19.25,"n":504,"o":19.255,"t":"2026-10-08T18:45:00Z","v":52909,"vw":19.275445},{"c":19.245,"h":19.26,"l":19.245,"n":454,"o":19.255,"t":"2026-10-08T18:50:00Z","v":49226,"vw":19.254998},{"c":19.245,"h":19.255,"l":19.225,"n":703,"o":19.245,"t":"2026-10-08T18:55:00Z","v":99470,"vw":19.243848},{"c":19.285,"h":19.29,"l":19.245,"n":602,"o":19.245,"t":"2026-10-08T19:00:00Z","v":68199,"vw":19.262041},{"c":19.315,"h":19.325,"l":19.285,"n":556,"o":19.285,"t":"2026-10-08T19:05:00Z","v":54752,"vw":19.307685},{"c":19.2947,"h":19.34,"l":19.2947,"n":614,"o":19.315,"t":"2026-10-08T19:10:00Z","v":65712,"vw":19.317803},{"c":19.285,"h":19.315,"l":19.28,"n":715,"o":19.295,"t":"2026-10-08T19:15:00Z","v":73630,"vw":19.29407},{"c":19.3,"h":19.31,"l":19.285,"n":775,"o":19.285,"t":"2026-10-08T19:20:00Z","v":96435,"vw":19.293864},{"c":19.27,"h":19.3155,"l":19.27,"n":826,"o":19.305,"t":"2026-10-08T19:25:00Z","v":83817,"vw":19.298364},{"c":19.355,"h":19.37,"l":19.275,"n":1162,"o":19.275,"t":"2026-10-08T19:30:00Z","v":135521,"vw":19.324679},{"c":19.385,"h":19.395,"l":19.355,"n":918,"o":19.355,"t":"2026-10-08T19:35:00Z","v":105755,"vw":19.380179},{"c":19.285,"h":19.39,"l":19.28,"n":935,"o":19.38,"t":"2026-10-08T19:40:00Z","v":147918,"vw":19.357431},{"c":19.325,"h":19.325,"l":19.28,"n":837,"o":19.28,"t":"2026-10-08T19:45:00Z","v":132893,"vw":19.307286},{"c":19.325,"h":19.355,"l":19.31,"n":1434,"o":19.325,"t":"2026-10-08T19:50:00Z","v":236827,"vw":19.33123},{"c":19.365,"h":19.385,"l":19.325,"n":4071,"o":19.325,"t":"2026-10-08T19:55:00Z","v":830848,"vw":19.351943},{"c":19.37,"h":19.37,"l":19.36,"n":45,"o":19.37,"t":"2026-10-08T20:00:00Z","v":2281919,"vw":19.369999},{"c":19.36,"h":19.37,"l":19.36,"n":23,"o":19.37,"t":"2026-10-08T20:40:00Z","v":12843,"vw":19.369808},{"c":19.3699,"h":19.3699,"l":19.3699,"n":1,"o":19.3699,"t":"2026-10-08T21:50:00Z","v":100,"vw":19.3699},{"c":19.34,"h":19.36,"l":19.34,"n":2,"o":19.36,"t":"2026-10-08T21:55:00Z","v":373,"vw":19.354638},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-08T22:45:00Z","v":100,"vw":19.37},{"c":19.3654,"h":19.3654,"l":19.3654,"n":1,"o":19.3654,"t":"2026-10-08T22:55:00Z","v":100,"vw":19.3654},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-08T23:25:00Z","v":100,"vw":19.37},{"c":19.38,"h":19.38,"l":19.38,"n":5,"o":19.38,"t":"2026-10-09T08:00:00Z","v":320,"vw":19.38},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-09T08:50:00Z","v":100,"vw":19.37},{"c":19.31,"h":19.31,"l":19.31,"n":5,"o":19.31,"t":"2026-10-09T11:00:00Z","v":200,"vw":19.31},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-09T11:35:00Z","v":700,"vw":19.31},{"c":19.38,"h":19.38,"l":19.37,"n":4,"o":19.37,"t":"2026-10-09T12:00:00Z","v":2140,"vw":19.379524},{"c":19.18,"h":19.3,"l":19.18,"n":29,"o":19.3,"t":"2026-10-09T13:25:00Z","v":2862,"vw":19.196084},{"c":19.12,"h":19.28,"l":19.11,"n":515,"o":19.28,"t":"2026-10-09T13:30:00Z","v":102722,"vw":19.190219},{"c":19.16,"h":19.24,"l":19.13,"n":321,"o":19.13,"t":"2026-10-09T13:35:00Z","v":49537,"vw":19.188533},{"c":19.19,"h":19.215,"l":19.155,"n":442,"o":19.165,"t":"2026-10-09T13:40:00Z","v":49967,"vw":19.189674},{"c":19.17,"h":19.26,"l":19.16,"n":437,"o":19.19,"t":"2026-10-09T13:45:00Z","v":77989,"vw":19.21044},{"c":19.09,"h":19.17,"l":19.07,"n":777,"o":19.16,"t":"2026-10-09T13:50:00Z","v":378747,"vw":19.133773},{"c":19.15,"h":19.16,"l":19.08,"n":420,"o":19.09,"t":"2026-10-09T13:55:00Z","v":43135,"vw":19.101671},{"c":19.085,"h":19.15,"l":19.075,"n":483,"o":19.13,"t":"2026-10-09T14:00:00Z","v":52019,"vw":19.108884},{"c":19.18,"h":19.18,"l":19.06,"n":563,"o":19.08,"t":"2026-10-09T14:05:00Z","v":39862,"vw":19.118023},{"c":19.0899,"h":19.18,"l":19.0899,"n":527,"o":19.175,"t":"2026-10-09T14:10:00Z","v":61140,"vw":19.136164},{"c":19.06,"h":19.1,"l":19.055,"n":781,"o":19.1,"t":"2026-10-09T14:15:00Z","v":117943,"vw":19.064553},{"c":19.11,"h":19.13,"l":19.055,"n":490,"o":19.06,"t":"2026-10-09T14:20:00Z","v":45425,"vw":19.077493},{"c":19.115,"h":19.12,"l":19.09,"n":416,"o":19.105,"t":"2026-10-09T14:25:00Z","v":32899,"vw":19.107827},{"c":19.065,"h":19.115,"l":19.05,"n":733,"o":19.115,"t":"2026-10-09T14:30:00Z","v":91137,"vw":19.068532},{"c":19.12,"h":19.12,"l":19.055,"n":442,"o":19.065,"t":"2026-10-09T14:35:00Z","v":41703,"vw":19.082798},{"c":19.145,"h":19.15,"l":19.115,"n":367,"o":19.115,"t":"2026-10-09T14:40:00Z","v":32854,"vw":19.130296},{"c":19.14,"h":19.165,"l":19.135,"n":454,"o":19.15,"t":"2026-10-09T14:45:00Z","v":64463,"vw":19.154032},{"c":19.135,"h":19.145,"l":19.12,"n":316,"o":19.13,"t":"2026-10-09T14:50:00Z","v":27386,"vw":19.136407},{"c":19.09,"h":19.135,"l":19.06,"n":428,"o":19.135,"t":"2026-10-09T14:55:00Z","v":32280,"vw":19.08649},{"c":19.085,"h":19.1099,"l":19.065,"n":444,"o":19.09,"t":"2026-10-09T15:00:00Z","v":52907,"vw":19.091753},{"c":19.065,"h":19.085,"l":19.05,"n":694,"o":19.08,"t":"2026-10-09T15:05:00Z","v":87009,"vw":19.061315},{"c":19.095,"h":19.105,"l":19.065,"n":383,"o":19.07,"t":"2026-10-09T15:10:00Z","v":72075,"vw":19.083649},{"c":19.17,"h":19.17,"l":19.1,"n":408,"o":19.1,"t":"2026-10-09T15:15:00Z","v":37949,"vw":19.13366},{"c":19.16,"h":19.195,"l":19.15,"n":429,"o":19.17,"t":"2026-10-09T15:20:00Z","v":45067,"vw":19.173186},{"c":19.155,"h":19.18,"l":19.155,"n":314,"o":19.16,"t":"2026-10-09T15:25:00Z","v":31144,"vw":19.167666},{"c":19.0899,"h":19.16,"l":19.07,"n":590,"o":19.155,"t":"2026-10-09T15:30:00Z","v":60259,"vw":19.109678},{"c":19.085,"h":19.1,"l":19.065,"n":473,"o":19.09,"t":"2026-10-09T15:35:00Z","v":44022,"vw":19.082434},{"c":19.055,"h":19.1,"l":19.04,"n":1124,"o":19.085,"t":"2026-10-09T15:40:00Z","v":170407,"vw":19.060313},{"c":19.075,"h":19.075,"l":19.05,"n":458,"o":19.055,"t":"2026-10-09T15:45:00Z","v":57421,"vw":19.063036},{"c":19.085,"h":19.09,"l":19.065,"n":310,"o":19.0799,"t":"2026-10-09T15:50:00Z","v":31397,"vw":19.079242},{"c":19.095,"h":19.095,"l":19.07,"n":290,"o":19.082,"t":"2026-10-09T15:55:00Z","v":28010,"vw":19.083712},{"c":19.11,"h":19.125,"l":19.09,"n":423,"o":19.1,"t":"2026-10-09T16:00:00Z","v":75276,"vw":19.105634},{"c":19.095,"h":19.115,"l":19.08,"n":282,"o":19.115,"t":"2026-10-09T16:05:00Z","v":23910,"vw":19.092165},{"c":19.105,"h":19.11,"l":19.075,"n":327,"o":19.095,"t":"2026-10-09T16:10:00Z","v":39047,"vw":19.09324},{"c":19.085,"h":19.115,"l":19.04,"n":668,"o":19.105,"t":"2026-10-09T16:15:00Z","v":64975,"vw":19.075591},{"c":19.085,"h":19.105,"l":19.02,"n":741,"o":19.09,"t":"2026-10-09T16:20:00Z","v":793713,"vw":19.060144},{"c":19.075,"h":19.085,"l":19.065,"n":298,"o":19.085,"t":"2026-10-09T16:25:00Z","v":26437,"vw":19.075536},{"c":19.085,"h":19.095,"l":19.06,"n":293,"o":19.075,"t":"2026-10-09T16:30:00Z","v":26979,"vw":19.069642},{"c":19.1,"h":19.1086,"l":19.0893,"n":304,"o":19.09,"t":"2026-10-09T16:35:00Z","v":43269,"vw":19.099111},{"c":19.115,"h":19.125,"l":19.105,"n":246,"o":19.105,"t":"2026-10-09T16:40:00Z","v":30023,"vw":19.115272},{"c":19.125,"h":19.14,"l":19.105,"n":564,"o":19.115,"t":"2026-10-09T16:45:00Z","v":90428,"vw":19.127966},{"c":19.115,"h":19.13,"l":19.085,"n":460,"o":19.13,"t":"2026-10-09T16:50:00Z","v":52968,"vw":19.108618},{"c":19.115,"h":19.13,"l":19.11,"n":322,"o":19.115,"t":"2026-10-09T16:55:00Z","v":39728,"vw":19.117361},{"c":19.105,"h":19.125,"l":19.105,"n":241,"o":19.11,"t":"2026-10-09T17:00:00Z","v":18923,"vw":19.113334},{"c":19.1102,"h":19.1199,"l":19.09,"n":286,"o":19.105,"t":"2026-10-09T17:05:00Z","v":29070,"vw":19.102999},{"c":19.07,"h":19.115,"l":19.06,"n":310,"o":19.115,"t":"2026-10-09T17:10:00Z","v":29789,"vw":19.083485},{"c":19.09,"h":19.09,"l":19.06,"n":342,"o":19.065,"t":"2026-10-09T17:15:00Z","v":42272,"vw":19.073475},{"c":19.06,"h":19.0899,"l":19.055,"n":414,"o":19.085,"t":"2026-10-09T17:20:00Z","v":69517,"vw":19.065641},{"c":19.075,"h":19.075,"l":19.04,"n":397,"o":19.06,"t":"2026-10-09T17:25:00Z","v":31613,"vw":19.062973},{"c":19.045,"h":19.09,"l":19.03,"n":344,"o":19.075,"t":"2026-10-09T17:30:00Z","v":37124,"vw":19.052286},{"c":19.065,"h":19.085,"l":19.045,"n":426,"o":19.045,"t":"2026-10-09T17:35:00Z","v":41378,"vw":19.068889},{"c":19.075,"h":19.08,"l":19.065,"n":257,"o":19.065,"t":"2026-10-09T17:40:00Z","v":20161,"vw":19.069336},{"c":19.085,"h":19.09,"l":19.075,"n":256,"o":19.075,"t":"2026-10-09T17:45:00Z","v":16908,"vw":19.084523},{"c":19.105,"h":19.105,"l":19.07,"n":360,"o":19.085,"t":"2026-10-09T17:50:00Z","v":36206,"vw":19.083683},{"c":19.095,"h":19.105,"l":19.085,"n":247,"o":19.105,"t":"2026-10-09T17:55:00Z","v":20558,"vw":19.098244},{"c":19.1151,"h":19.12,"l":19.095,"n":352,"o":19.1,"t":"2026-10-09T18:00:00Z","v":65090,"vw":19.110879},{"c":19.13,"h":19.13,"l":19.105,"n":287,"o":19.115,"t":"2026-10-09T18:05:00Z","v":52652,"vw":19.121957},{"c":19.155,"h":19.16,"l":19.12,"n":336,"o":19.135,"t":"2026-10-09T18:10:00Z","v":32786,"vw":19.140248},{"c":19.215,"h":19.225,"l":19.17,"n":370,"o":19.17,"t":"2026-10-09T18:15:00Z","v":66958,"vw":19.19328},{"c":19.21,"h":19.22,"l":19.19,"n":308,"o":19.215,"t":"2026-10-09T18:20:00Z","v":40984,"vw":19.202236},{"c":19.255,"h":19.27,"l":19.2,"n":615,"o":19.205,"t":"2026-10-09T18:25:00Z","v":83753,"vw":19.232841},{"c":19.285,"h":19.29,"l":19.24,"n":432,"o":19.255,"t":"2026-10-09T18:30:00Z","v":46994,"vw":19.262483},{"c":19.3,"h":19.3,"l":19.265,"n":415,"o":19.29,"t":"2026-10-09T18:35:00Z","v":37278,"vw":19.289281},{"c":19.285,"h":19.3,"l":19.28,"n":500,"o":19.295,"t":"2026-10-09T18:40:00Z","v":59963,"vw":19.291027},{"c":19.34,"h":19.345,"l":19.275,"n":546,"o":19.28,"t":"2026-10-09T18:45:00Z","v":57755,"vw":19.309057},{"c":19.335,"h":19.36,"l":19.3125,"n":545,"o":19.34,"t":"2026-10-09T18:50:00Z","v":89553,"vw":19.342763},{"c":19.355,"h":19.355,"l":19.325,"n":498,"o":19.335,"t":"2026-10-09T18:55:00Z","v":46603,"vw":19.336836},{"c":19.375,"h":19.38,"l":19.35,"n":401,"o":19.355,"t":"2026-10-09T19:00:00Z","v":50581,"vw":19.366975},{"c":19.345,"h":19.395,"l":19.345,"n":588,"o":19.378,"t":"2026-10-09T19:05:00Z","v":69473,"vw":19.370299},{"c":19.354,"h":19.36,"l":19.335,"n":562,"o":19.345,"t":"2026-10-09T19:10:00Z","v":54056,"vw":19.350454},{"c":19.345,"h":19.365,"l":19.34,"n":515,"o":19.355,"t":"2026-10-09T19:15:00Z","v":78327,"vw":19.34998},{"c":19.335,"h":19.35,"l":19.325,"n":592,"o":19.345,"t":"2026-10-09T19:20:00Z","v":47939,"vw":19.337107},{"c":19.345,"h":19.36,"l":19.335,"n":534,"o":19.335,"t":"2026-10-09T19:25:00Z","v":45834,"vw":19.347032},{"c":19.35,"h":19.375,"l":19.335,"n":608,"o":19.345,"t":"2026-10-09T19:30:00Z","v":62918,"vw":19.352273},{"c":19.355,"h":19.355,"l":19.31,"n":564,"o":19.345,"t":"2026-10-09T19:35:00Z","v":53230,"vw":19.331994},{"c":19.355,"h":19.38,"l":19.35,"n":621,"o":19.355,"t":"2026-10-09T19:40:00Z","v":66989,"vw":19.370107},{"c":19.315,"h":19.36,"l":19.315,"n":821,"o":19.355,"t":"2026-10-09T19:45:00Z","v":89020,"vw":19.339635},{"c":19.225,"h":19.315,"l":19.205,"n":1526,"o":19.315,"t":"2026-10-09T19:50:00Z","v":200100,"vw":19.244318},{"c":19.22,"h":19.25,"l":19.2,"n":3828,"o":19.225,"t":"2026-10-09T19:55:00Z","v":579832,"vw":19.220111},{"c":19.21,"h":19.21,"l":19.21,"n":26,"o":19.21,"t":"2026-10-09T20:00:00Z","v":1199301,"vw":19.21},{"c":19.22,"h":19.22,"l":19.21,"n":4,"o":19.21,"t":"2026-10-09T21:00:00Z","v":1571,"vw":19.211726},{"c":19.21,"h":19.21,"l":19.2,"n":6,"o":19.2,"t":"2026-10-09T21:05:00Z","v":2637,"vw":19.20092},{"c":19.1845,"h":19.21,"l":19.1845,"n":4,"o":19.21,"t":"2026-10-09T21:10:00Z","v":1211,"vw":19.20551},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-09T21:25:00Z","v":746,"vw":19.19},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-09T21:35:00Z","v":717,"vw":19.2},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-09T22:15:00Z","v":392,"vw":19.25},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-09T22:50:00Z","v":100,"vw":19.21},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-12T10:05:00Z","v":130,"vw":19.25},{"c":19.18,"h":19.21,"l":19.18,"n":15,"o":19.21,"t":"2026-10-12T11:00:00Z","v":1504,"vw":19.182188},{"c":19.2,"h":19.21,"l":19.2,"n":3,"o":19.21,"t":"2026-10-12T11:10:00Z","v":475,"vw":19.203684},{"c":19.2783,"h":19.2783,"l":19.2783,"n":1,"o":19.2783,"t":"2026-10-12T11:15:00Z","v":100,"vw":19.2783},{"c":19.2792,"h":19.2792,"l":19.2792,"n":2,"o":19.2792,"t":"2026-10-12T13:10:00Z","v":252,"vw":19.2792},{"c":19.12,"h":19.245,"l":18.98,"n":675,"o":19.21,"t":"2026-10-12T13:30:00Z","v":129710,"vw":19.136936},{"c":19.025,"h":19.115,"l":19,"n":667,"o":19.115,"t":"2026-10-12T13:35:00Z","v":1106877,"vw":19.002792},{"c":18.965,"h":19.0469,"l":18.92,"n":739,"o":19.025,"t":"2026-10-12T13:40:00Z","v":87215,"vw":18.973257},{"c":19.015,"h":19.05,"l":18.96,"n":531,"o":18.96,"t":"2026-10-12T13:45:00Z","v":65701,"vw":19.013478},{"c":19.02,"h":19.03,"l":18.9901,"n":351,"o":19.015,"t":"2026-10-12T13:50:00Z","v":39631,"vw":19.015239},{"c":19.015,"h":19.045,"l":18.995,"n":391,"o":19.03,"t":"2026-10-12T13:55:00Z","v":39579,"vw":19.013778},{"c":19.01,"h":19.03,"l":18.905,"n":1444,"o":19.01,"t":"2026-10-12T14:00:00Z","v":641937,"vw":18.933403},{"c":19.045,"h":19.05,"l":18.995,"n":604,"o":19.0101,"t":"2026-10-12T14:05:00Z","v":59237,"vw":19.016334},{"c":19.03,"h":19.075,"l":19.01,"n":609,"o":19.05,"t":"2026-10-12T14:10:00Z","v":96610,"vw":19.044834},{"c":19.035,"h":19.075,"l":19.03,"n":492,"o":19.03,"t":"2026-10-12T14:15:00Z","v":49424,"vw":19.048043},{"c":19.005,"h":19.06,"l":18.992,"n":655,"o":19.035,"t":"2026-10-12T14:20:00Z","v":76308,"vw":19.017502},{"c":18.995,"h":19.01,"l":18.97,"n":573,"o":19.005,"t":"2026-10-12T14:25:00Z","v":54156,"vw":18.989557},{"c":19.065,"h":19.065,"l":18.99,"n":541,"o":18.995,"t":"2026-10-12T14:30:00Z","v":58421,"vw":19.031328},{"c":19.045,"h":19.08,"l":19.01,"n":442,"o":19.07,"t":"2026-10-12T14:35:00Z","v":57303,"vw":19.041814},{"c":19.05,"h":19.055,"l":19.03,"n":418,"o":19.05,"t":"2026-10-12T14:40:00Z","v":42401,"vw":19.04337},{"c":19.1,"h":19.11,"l":19.045,"n":432,"o":19.045,"t":"2026-10-12T14:45:00Z","v":45550,"vw":19.081575},{"c":19.12,"h":19.14,"l":19.09,"n":498,"o":19.105,"t":"2026-10-12T14:50:00Z","v":48851,"vw":19.118414},{"c":19.095,"h":19.13,"l":19.08,"n":455,"o":19.115,"t":"2026-10-12T14:55:00Z","v":45832,"vw":19.104931},{"c":19.09,"h":19.115,"l":19.075,"n":553,"o":19.09,"t":"2026-10-12T15:00:00Z","v":51644,"vw":19.090596},{"c":19.1,"h":19.1,"l":19.07,"n":357,"o":19.09,"t":"2026-10-12T15:05:00Z","v":32022,"vw":19.083786},{"c":19.13,"h":19.14,"l":19.1,"n":568,"o":19.1,"t":"2026-10-12T15:10:00Z","v":62816,"vw":19.118128},{"c":19.1,"h":19.13,"l":19.08,"n":456,"o":19.13,"t":"2026-10-12T15:15:00Z","v":81209,"vw":19.096811},{"c":19.075,"h":19.12,"l":19.065,"n":552,"o":19.09,"t":"2026-10-12T15:20:00Z","v":136797,"vw":19.096399},{"c":19.095,"h":19.105,"l":19.075,"n":378,"o":19.075,"t":"2026-10-12T15:25:00Z","v":34035,"vw":19.090958},{"c":19.105,"h":19.11,"l":19.09,"n":479,"o":19.095,"t":"2026-10-12T15:30:00Z","v":57808,"vw":19.099648},{"c":19.1,"h":19.115,"l":19.09,"n":321,"o":19.105,"t":"2026-10-12T15:35:00Z","v":27680,"vw":19.099801},{"c":19.09,"h":19.11,"l":19.085,"n":379,"o":19.105,"t":"2026-10-12T15:40:00Z","v":36608,"vw":19.091417},{"c":19.125,"h":19.13,"l":19.08,"n":339,"o":19.085,"t":"2026-10-12T15:45:00Z","v":30749,"vw":19.105457},{"c":19.135,"h":19.14,"l":19.11,"n":294,"o":19.125,"t":"2026-10-12T15:50:00Z","v":22440,"vw":19.125834},{"c":19.145,"h":19.16,"l":19.13,"n":354,"o":19.135,"t":"2026-10-12T15:55:00Z","v":32547,"vw":19.146329},{"c":19.15,"h":19.16,"l":19.125,"n":590,"o":19.145,"t":"2026-10-12T16:00:00Z","v":65094,"vw":19.147813},{"c":19.115,"h":19.16,"l":19.095,"n":448,"o":19.15,"t":"2026-10-12T16:05:00Z","v":37061,"vw":19.134821},{"c":19.09,"h":19.115,"l":19.09,"n":402,"o":19.11,"t":"2026-10-12T16:10:00Z","v":34273,"vw":19.098616},{"c":19.08,"h":19.1,"l":19.08,"n":303,"o":19.085,"t":"2026-10-12T16:15:00Z","v":22549,"vw":19.091828},{"c":19.07,"h":19.0899,"l":19.065,"n":351,"o":19.08,"t":"2026-10-12T16:20:00Z","v":28917,"vw":19.077328},{"c":19.08,"h":19.1,"l":19.07,"n":364,"o":19.075,"t":"2026-10-12T16:25:00Z","v":32005,"vw":19.08358},{"c":19.06,"h":19.09,"l":19.055,"n":365,"o":19.08,"t":"2026-10-12T16:30:00Z","v":35736,"vw":19.074926},{"c":19.07,"h":19.09,"l":19.06,"n":254,"o":19.065,"t":"2026-10-12T16:35:00Z","v":19349,"vw":19.073306},{"c":19.06,"h":19.09,"l":19.06,"n":356,"o":19.075,"t":"2026-10-12T16:40:00Z","v":35784,"vw":19.075967},{"c":19.075,"h":19.0776,"l":19.05,"n":379,"o":19.065,"t":"2026-10-12T16:45:00Z","v":28732,"vw":19.066368},{"c":19.09,"h":19.09,"l":19.06,"n":433,"o":19.07,"t":"2026-10-12T16:50:00Z","v":47795,"vw":19.072004},{"c":19.095,"h":19.1,"l":19.08,"n":355,"o":19.085,"t":"2026-10-12T16:55:00Z","v":35470,"vw":19.091604},{"c":19.08,"h":19.095,"l":19.08,"n":371,"o":19.095,"t":"2026-10-12T17:00:00Z","v":30939,"vw":19.087622},{"c":19.07,"h":19.085,"l":19.06,"n":533,"o":19.08,"t":"2026-10-12T17:05:00Z","v":44992,"vw":19.073024},{"c":19.095,"h":19.1,"l":19.065,"n":573,"o":19.0701,"t":"2026-10-12T17:10:00Z","v":47657,"vw":19.086278},{"c":19.095,"h":19.1,"l":19.07,"n":509,"o":19.095,"t":"2026-10-12T17:15:00Z","v":59547,"vw":19.087031},{"c":19.07,"h":19.105,"l":19.07,"n":368,"o":19.09,"t":"2026-10-12T17:20:00Z","v":46815,"vw":19.08315},{"c":19.075,"h":19.09,"l":19.07,"n":328,"o":19.07,"t":"2026-10-12T17:25:00Z","v":25358,"vw":19.076947},{"c":19.075,"h":19.075,"l":19.045,"n":469,"o":19.075,"t":"2026-10-12T17:30:00Z","v":35047,"vw":19.058165},{"c":19.0799,"h":19.08,"l":19.055,"n":410,"o":19.071,"t":"2026-10-12T17:35:00Z","v":67792,"vw":19.070231},{"c":19.055,"h":19.085,"l":19.055,"n":388,"o":19.075,"t":"2026-10-12T17:40:00Z","v":45848,"vw":19.070124},{"c":19.07,"h":19.08,"l":19.05,"n":369,"o":19.06,"t":"2026-10-12T17:45:00Z","v":40401,"vw":19.062683},{"c":19.06,"h":19.085,"l":19.06,"n":549,"o":19.075,"t":"2026-10-12T17:50:00Z","v":51752,"vw":19.069933},{"c":19.095,"h":19.12,"l":19.065,"n":547,"o":19.065,"t":"2026-10-12T17:55:00Z","v":48389,"vw":19.095639},{"c":19.145,"h":19.145,"l":19.09,"n":379,"o":19.095,"t":"2026-10-12T18:00:00Z","v":30714,"vw":19.113494},{"c":19.15,"h":19.16,"l":19.145,"n":452,"o":19.145,"t":"2026-10-12T18:05:00Z","v":44289,"vw":19.150973},{"c":19.155,"h":19.165,"l":19.14,"n":486,"o":19.155,"t":"2026-10-12T18:10:00Z","v":54702,"vw":19.149878},{"c":19.18,"h":19.19,"l":19.15,"n":539,"o":19.155,"t":"2026-10-12T18:15:00Z","v":54173,"vw":19.170428},{"c":19.185,"h":19.21,"l":19.175,"n":613,"o":19.185,"t":"2026-10-12T18:20:00Z","v":95339,"vw":19.199772},{"c":19.195,"h":19.205,"l":19.16,"n":582,"o":19.185,"t":"2026-10-12T18:25:00Z","v":65418,"vw":19.185382},{"c":19.18,"h":19.21,"l":19.15,"n":587,"o":19.195,"t":"2026-10-12T18:30:00Z","v":66429,"vw":19.171358},{"c":19.205,"h":19.21,"l":19.175,"n":678,"o":19.185,"t":"2026-10-12T18:35:00Z","v":119817,"vw":19.199339},{"c":19.155,"h":19.21,"l":19.135,"n":562,"o":19.2,"t":"2026-10-12T18:40:00Z","v":71719,"vw":19.168007},{"c":19.175,"h":19.18,"l":19.14,"n":518,"o":19.155,"t":"2026-10-12T18:45:00Z","v":48261,"vw":19.162254},{"c":19.185,"h":19.19,"l":19.17,"n":563,"o":19.175,"t":"2026-10-12T18:50:00Z","v":62016,"vw":19.180484},{"c":19.195,"h":19.21,"l":19.185,"n":558,"o":19.185,"t":"2026-10-12T18:55:00Z","v":59122,"vw":19.196321},{"c":19.205,"h":19.215,"l":19.19,"n":1157,"o":19.195,"t":"2026-10-12T19:00:00Z","v":257077,"vw":19.208248},{"c":19.205,"h":19.23,"l":19.16,"n":1693,"o":19.205,"t":"2026-10-12T19:05:00Z","v":896006,"vw":19.221321},{"c":19.155,"h":19.21,"l":19.1501,"n":888,"o":19.21,"t":"2026-10-12T19:10:00Z","v":126092,"vw":19.176439},{"c":19.165,"h":19.17,"l":19.14,"n":565,"o":19.155,"t":"2026-10-12T19:15:00Z","v":77299,"vw":19.155305},{"c":19.195,"h":19.215,"l":19.165,"n":997,"o":19.165,"t":"2026-10-12T19:20:00Z","v":190610,"vw":19.19823},{"c":19.165,"h":19.21,"l":19.16,"n":681,"o":19.195,"t":"2026-10-12T19:25:00Z","v":87468,"vw":19.192521},{"c":19.185,"h":19.21,"l":19.165,"n":792,"o":19.165,"t":"2026-10-12T19:30:00Z","v":97671,"vw":19.18483},{"c":19.175,"h":19.21,"l":19.165,"n":706,"o":19.185,"t":"2026-10-12T19:35:00Z","v":115533,"vw":19.187499},{"c":19.145,"h":19.18,"l":19.135,"n":955,"o":19.17,"t":"2026-10-12T19:40:00Z","v":125225,"vw":19.150976},{"c":19.13,"h":19.16,"l":19.12,"n":1088,"o":19.145,"t":"2026-10-12T19:45:00Z","v":137831,"vw":19.139466},{"c":19.105,"h":19.1375,"l":19.075,"n":1731,"o":19.13,"t":"2026-10-12T19:50:00Z","v":267695,"vw":19.10455},{"c":19.095,"h":19.115,"l":19.05,"n":4434,"o":19.1,"t":"2026-10-12T19:55:00Z","v":771625,"vw":19.069513},{"c":19.1499,"h":19.1499,"l":19.08,"n":62,"o":19.08,"t":"2026-10-12T20:00:00Z","v":1092704,"vw":19.080014},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-12T20:10:00Z","v":120,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-12T20:25:00Z","v":128,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-12T20:35:00Z","v":1440,"vw":19.08},{"c":19.0998,"h":19.0998,"l":19.0998,"n":2,"o":19.0998,"t":"2026-10-12T20:50:00Z","v":1023,"vw":19.0998},{"c":19.0493,"h":19.0493,"l":19.0493,"n":1,"o":19.0493,"t":"2026-10-12T20:55:00Z","v":2772,"vw":19.0493},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-12T21:00:00Z","v":200,"vw":19.09},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-12T22:10:00Z","v":218,"vw":19.14},{"c":19.23,"h":19.23,"l":19.2,"n":79,"o":19.2,"t":"2026-10-13T08:30:00Z","v":2271,"vw":19.215849},{"c":19.25,"h":19.25,"l":19.24,"n":4,"o":19.24,"t":"2026-10-13T11:00:00Z","v":1200,"vw":19.248333},{"c":19.29,"h":19.29,"l":19.25,"n":2,"o":19.25,"t":"2026-10-13T11:15:00Z","v":603,"vw":19.256833},{"c":19.3,"h":19.3,"l":19.29,"n":6,"o":19.29,"t":"2026-10-13T11:25:00Z","v":3000,"vw":19.296667},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-13T11:35:00Z","v":200,"vw":19.27},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-13T12:35:00Z","v":100,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":4,"o":19.28,"t":"2026-10-13T12:45:00Z","v":202,"vw":19.28},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-13T13:00:00Z","v":296,"vw":19.29},{"c":19.285,"h":19.285,"l":19.285,"n":1,"o":19.285,"t":"2026-10-13T13:15:00Z","v":100,"vw":19.285},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-13T13:20:00Z","v":100,"vw":19.29},{"c":19.27,"h":19.28,"l":19.27,"n":19,"o":19.28,"t":"2026-10-13T13:25:00Z","v":594,"vw":19.2725},{"c":19.35,"h":19.41,"l":19.23,"n":538,"o":19.32,"t":"2026-10-13T13:30:00Z","v":100025,"vw":19.33092},{"c":19.1801,"h":19.38,"l":19.18,"n":489,"o":19.36,"t":"2026-10-13T13:35:00Z","v":68081,"vw":19.279713},{"c":19.26,"h":19.26,"l":19.155,"n":456,"o":19.185,"t":"2026-10-13T13:40:00Z","v":40273,"vw":19.208683},{"c":19.29,"h":19.34,"l":19.26,"n":660,"o":19.26,"t":"2026-10-13T13:45:00Z","v":61460,"vw":19.287229},{"c":19.23,"h":19.34,"l":19.23,"n":508,"o":19.3,"t":"2026-10-13T13:50:00Z","v":46441,"vw":19.289944},{"c":19.18,"h":19.2475,"l":19.175,"n":343,"o":19.225,"t":"2026-10-13T13:55:00Z","v":23305,"vw":19.209335},{"c":19.055,"h":19.175,"l":18.985,"n":984,"o":19.175,"t":"2026-10-13T14:00:00Z","v":99150,"vw":19.056573},{"c":19.115,"h":19.13,"l":19.04,"n":697,"o":19.055,"t":"2026-10-13T14:05:00Z","v":60138,"vw":19.083105},{"c":19.1,"h":19.125,"l":19.045,"n":956,"o":19.115,"t":"2026-10-13T14:10:00Z","v":86099,"vw":19.077176},{"c":19.045,"h":19.1,"l":19.03,"n":569,"o":19.1,"t":"2026-10-13T14:15:00Z","v":51541,"vw":19.055033},{"c":19.035,"h":19.055,"l":19.02,"n":599,"o":19.045,"t":"2026-10-13T14:20:00Z","v":42120,"vw":19.034598},{"c":19.055,"h":19.06,"l":19.005,"n":615,"o":19.035,"t":"2026-10-13T14:25:00Z","v":47903,"vw":19.027509},{"c":19.045,"h":19.065,"l":19.02,"n":645,"o":19.05,"t":"2026-10-13T14:30:00Z","v":42485,"vw":19.042057},{"c":18.985,"h":19.05,"l":18.98,"n":611,"o":19.045,"t":"2026-10-13T14:35:00Z","v":53590,"vw":19.021802},{"c":19,"h":19.025,"l":18.97,"n":917,"o":18.98,"t":"2026-10-13T14:40:00Z","v":58086,"vw":18.990631},{"c":18.935,"h":19,"l":18.935,"n":721,"o":18.995,"t":"2026-10-13T14:45:00Z","v":57078,"vw":18.971375},{"c":18.9,"h":18.95,"l":18.885,"n":797,"o":18.935,"t":"2026-10-13T14:50:00Z","v":63287,"vw":18.912672},{"c":18.885,"h":18.895,"l":18.85,"n":800,"o":18.89,"t":"2026-10-13T14:55:00Z","v":77295,"vw":18.87153},{"c":18.85,"h":18.89,"l":18.85,"n":611,"o":18.885,"t":"2026-10-13T15:00:00Z","v":47455,"vw":18.871217},{"c":18.935,"h":18.935,"l":18.845,"n":761,"o":18.855,"t":"2026-10-13T15:05:00Z","v":69296,"vw":18.878511},{"c":18.9,"h":18.935,"l":18.895,"n":582,"o":18.935,"t":"2026-10-13T15:10:00Z","v":42033,"vw":18.912239},{"c":18.895,"h":18.91,"l":18.87,"n":660,"o":18.905,"t":"2026-10-13T15:15:00Z","v":64930,"vw":18.890201},{"c":18.8962,"h":18.9,"l":18.865,"n":727,"o":18.9,"t":"2026-10-13T15:20:00Z","v":79386,"vw":18.88754},{"c":18.915,"h":18.925,"l":18.895,"n":524,"o":18.895,"t":"2026-10-13T15:25:00Z","v":37311,"vw":18.908814},{"c":18.895,"h":18.915,"l":18.885,"n":502,"o":18.91,"t":"2026-10-13T15:30:00Z","v":38212,"vw":18.897731},{"c":18.9,"h":18.9,"l":18.88,"n":575,"o":18.895,"t":"2026-10-13T15:35:00Z","v":47078,"vw":18.890174},{"c":18.87,"h":18.905,"l":18.86,"n":428,"o":18.905,"t":"2026-10-13T15:40:00Z","v":31424,"vw":18.873361},{"c":18.865,"h":18.8799,"l":18.855,"n":547,"o":18.86,"t":"2026-10-13T15:45:00Z","v":47124,"vw":18.861646},{"c":18.88,"h":18.89,"l":18.86,"n":618,"o":18.865,"t":"2026-10-13T15:50:00Z","v":72142,"vw":18.873213},{"c":18.845,"h":18.88,"l":18.84,"n":457,"o":18.875,"t":"2026-10-13T15:55:00Z","v":45243,"vw":18.861967},{"c":18.845,"h":18.865,"l":18.84,"n":668,"o":18.845,"t":"2026-10-13T16:00:00Z","v":50424,"vw":18.849854},{"c":18.875,"h":18.88,"l":18.84,"n":729,"o":18.845,"t":"2026-10-13T16:05:00Z","v":66277,"vw":18.862028},{"c":18.9,"h":18.905,"l":18.88,"n":566,"o":18.88,"t":"2026-10-13T16:10:00Z","v":54316,"vw":18.890868},{"c":18.895,"h":18.905,"l":18.885,"n":522,"o":18.892,"t":"2026-10-13T16:15:00Z","v":50121,"vw":18.896697},{"c":18.905,"h":18.905,"l":18.875,"n":590,"o":18.895,"t":"2026-10-13T16:20:00Z","v":49518,"vw":18.892225},{"c":18.915,"h":18.925,"l":18.9,"n":584,"o":18.9,"t":"2026-10-13T16:25:00Z","v":49117,"vw":18.913563},{"c":18.94,"h":18.94,"l":18.9,"n":807,"o":18.915,"t":"2026-10-13T16:30:00Z","v":59013,"vw":18.918589},{"c":18.945,"h":18.9551,"l":18.935,"n":439,"o":18.935,"t":"2026-10-13T16:35:00Z","v":36276,"vw":18.947352},{"c":18.955,"h":18.965,"l":18.94,"n":475,"o":18.945,"t":"2026-10-13T16:40:00Z","v":32952,"vw":18.953088},{"c":18.925,"h":18.955,"l":18.92,"n":466,"o":18.955,"t":"2026-10-13T16:45:00Z","v":36291,"vw":18.943129},{"c":18.95,"h":18.95,"l":18.92,"n":565,"o":18.92,"t":"2026-10-13T16:50:00Z","v":32518,"vw":18.935802},{"c":18.955,"h":18.955,"l":18.93,"n":488,"o":18.945,"t":"2026-10-13T16:55:00Z","v":37879,"vw":18.945206},{"c":18.96,"h":18.9677,"l":18.935,"n":598,"o":18.955,"t":"2026-10-13T17:00:00Z","v":47244,"vw":18.952804},{"c":18.965,"h":18.985,"l":18.955,"n":585,"o":18.955,"t":"2026-10-13T17:05:00Z","v":44235,"vw":18.966615},{"c":18.93,"h":18.975,"l":18.915,"n":540,"o":18.965,"t":"2026-10-13T17:10:00Z","v":44751,"vw":18.937254},{"c":18.915,"h":18.945,"l":18.915,"n":514,"o":18.925,"t":"2026-10-13T17:15:00Z","v":37544,"vw":18.932302},{"c":18.915,"h":18.9299,"l":18.895,"n":606,"o":18.915,"t":"2026-10-13T17:20:00Z","v":39035,"vw":18.913331},{"c":18.895,"h":18.92,"l":18.89,"n":611,"o":18.92,"t":"2026-10-13T17:25:00Z","v":42172,"vw":18.905987},{"c":18.905,"h":18.915,"l":18.89,"n":576,"o":18.89,"t":"2026-10-13T17:30:00Z","v":41011,"vw":18.901403},{"c":18.915,"h":18.92,"l":18.905,"n":576,"o":18.905,"t":"2026-10-13T17:35:00Z","v":39537,"vw":18.9135},{"c":18.885,"h":18.9199,"l":18.885,"n":526,"o":18.915,"t":"2026-10-13T17:40:00Z","v":62025,"vw":18.907324},{"c":18.89,"h":18.9,"l":18.88,"n":356,"o":18.885,"t":"2026-10-13T17:45:00Z","v":18386,"vw":18.88971},{"c":18.9158,"h":18.92,"l":18.89,"n":583,"o":18.9,"t":"2026-10-13T17:50:00Z","v":30300,"vw":18.905069},{"c":18.905,"h":18.93,"l":18.8901,"n":578,"o":18.92,"t":"2026-10-13T17:55:00Z","v":39244,"vw":18.909627},{"c":18.92,"h":18.92,"l":18.885,"n":554,"o":18.91,"t":"2026-10-13T18:00:00Z","v":30709,"vw":18.90114},{"c":18.935,"h":18.97,"l":18.925,"n":646,"o":18.93,"t":"2026-10-13T18:05:00Z","v":45022,"vw":18.940155},{"c":18.9,"h":18.94,"l":18.9,"n":493,"o":18.935,"t":"2026-10-13T18:10:00Z","v":37691,"vw":18.924326},{"c":18.89,"h":18.905,"l":18.87,"n":929,"o":18.905,"t":"2026-10-13T18:15:00Z","v":112805,"vw":18.88609},{"c":18.8101,"h":18.89,"l":18.8101,"n":935,"o":18.89,"t":"2026-10-13T18:20:00Z","v":88697,"vw":18.842032},{"c":18.835,"h":18.8399,"l":18.81,"n":714,"o":18.815,"t":"2026-10-13T18:25:00Z","v":59821,"vw":18.819508},{"c":18.83,"h":18.85,"l":18.82,"n":634,"o":18.8398,"t":"2026-10-13T18:30:00Z","v":47793,"vw":18.834164},{"c":18.805,"h":18.84,"l":18.8,"n":667,"o":18.835,"t":"2026-10-13T18:35:00Z","v":75471,"vw":18.807127},{"c":18.805,"h":18.82,"l":18.79,"n":596,"o":18.81,"t":"2026-10-13T18:40:00Z","v":71102,"vw":18.806019},{"c":18.825,"h":18.826,"l":18.8,"n":637,"o":18.805,"t":"2026-10-13T18:45:00Z","v":63799,"vw":18.815861},{"c":18.855,"h":18.87,"l":18.825,"n":671,"o":18.825,"t":"2026-10-13T18:50:00Z","v":55910,"vw":18.848563},{"c":18.87,"h":18.87,"l":18.85,"n":614,"o":18.855,"t":"2026-10-13T18:55:00Z","v":59711,"vw":18.85875},{"c":18.9195,"h":18.93,"l":18.88,"n":749,"o":18.88,"t":"2026-10-13T19:00:00Z","v":67342,"vw":18.903096},{"c":18.9046,"h":18.9295,"l":18.9,"n":766,"o":18.92,"t":"2026-10-13T19:05:00Z","v":140837,"vw":18.916421},{"c":18.925,"h":18.935,"l":18.9029,"n":684,"o":18.905,"t":"2026-10-13T19:10:00Z","v":63371,"vw":18.915733},{"c":18.915,"h":18.945,"l":18.905,"n":858,"o":18.925,"t":"2026-10-13T19:15:00Z","v":95454,"vw":18.922128},{"c":18.95,"h":18.95,"l":18.91,"n":784,"o":18.915,"t":"2026-10-13T19:20:00Z","v":61444,"vw":18.924583},{"c":18.97,"h":18.98,"l":18.945,"n":819,"o":18.95,"t":"2026-10-13T19:25:00Z","v":59084,"vw":18.961807},{"c":18.975,"h":18.99,"l":18.95,"n":829,"o":18.975,"t":"2026-10-13T19:30:00Z","v":95769,"vw":18.970622},{"c":18.92,"h":18.98,"l":18.92,"n":816,"o":18.975,"t":"2026-10-13T19:35:00Z","v":83437,"vw":18.953952},{"c":18.875,"h":18.925,"l":18.875,"n":939,"o":18.925,"t":"2026-10-13T19:40:00Z","v":90925,"vw":18.894623},{"c":18.915,"h":18.93,"l":18.875,"n":1420,"o":18.875,"t":"2026-10-13T19:45:00Z","v":188810,"vw":18.906546},{"c":18.885,"h":18.91,"l":18.88,"n":1760,"o":18.91,"t":"2026-10-13T19:50:00Z","v":232147,"vw":18.897334},{"c":18.97,"h":18.97,"l":18.84,"n":6504,"o":18.885,"t":"2026-10-13T19:55:00Z","v":1314140,"vw":18.924671},{"c":18.97,"h":18.97,"l":18.95,"n":70,"o":18.97,"t":"2026-10-13T20:00:00Z","v":894291,"vw":18.950022},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-13T20:15:00Z","v":1000,"vw":18.96},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-13T20:30:00Z","v":200,"vw":18.97},{"c":18.9701,"h":18.9701,"l":18.97,"n":2,"o":18.97,"t":"2026-10-13T20:35:00Z","v":1000,"vw":18.97005},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-13T20:50:00Z","v":200,"vw":18.97},{"c":18.97,"h":18.9707,"l":18.97,"n":2,"o":18.9707,"t":"2026-10-13T23:20:00Z","v":500,"vw":18.97028},{"c":18.9614,"h":18.9614,"l":18.9614,"n":1,"o":18.9614,"t":"2026-10-13T23:45:00Z","v":200,"vw":18.9614},{"c":18.98,"h":18.98,"l":18.9206,"n":10,"o":18.9206,"t":"2026-10-14T08:00:00Z","v":360,"vw":18.957066},{"c":19.06,"h":19.06,"l":19.03,"n":7,"o":19.04,"t":"2026-10-14T11:00:00Z","v":587,"vw":19.047633},{"c":19.02,"h":19.02,"l":19.01,"n":2,"o":19.01,"t":"2026-10-14T11:20:00Z","v":400,"vw":19.015},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-14T11:30:00Z","v":200,"vw":19.01},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-14T11:35:00Z","v":500,"vw":19},{"c":18.9273,"h":19,"l":18.9273,"n":2,"o":19,"t":"2026-10-14T11:40:00Z","v":300,"vw":18.951533},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-14T11:45:00Z","v":200,"vw":19.01},{"c":19.02,"h":19.02,"l":19.01,"n":3,"o":19.01,"t":"2026-10-14T11:50:00Z","v":600,"vw":19.011667},{"c":19.03,"h":19.03,"l":19.01,"n":6,"o":19.01,"t":"2026-10-14T11:55:00Z","v":1376,"vw":19.022722},{"c":19.09,"h":19.09,"l":19.02,"n":11,"o":19.02,"t":"2026-10-14T12:05:00Z","v":3252,"vw":19.029758},{"c":19.05,"h":19.1,"l":19.03,"n":7,"o":19.1,"t":"2026-10-14T12:10:00Z","v":2932,"vw":19.052576},{"c":19.09,"h":19.09,"l":18.91,"n":3,"o":18.91,"t":"2026-10-14T12:20:00Z","v":2610,"vw":19.015748},{"c":19.03,"h":19.03,"l":19.03,"n":3,"o":19.03,"t":"2026-10-14T12:25:00Z","v":2273,"vw":19.03},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-14T12:40:00Z","v":464,"vw":19},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-10-14T13:05:00Z","v":538,"vw":19},{"c":19.07,"h":19.16,"l":19.026,"n":408,"o":19.04,"t":"2026-10-14T13:30:00Z","v":94650,"vw":19.064129},{"c":19.015,"h":19.065,"l":18.97,"n":443,"o":19.06,"t":"2026-10-14T13:35:00Z","v":50697,"vw":19.017961},{"c":18.93,"h":19.03,"l":18.925,"n":377,"o":19.015,"t":"2026-10-14T13:40:00Z","v":40427,"vw":18.975882},{"c":18.935,"h":18.97,"l":18.895,"n":523,"o":18.93,"t":"2026-10-14T13:45:00Z","v":41091,"vw":18.935734},{"c":18.86,"h":18.935,"l":18.855,"n":647,"o":18.935,"t":"2026-10-14T13:50:00Z","v":61760,"vw":18.886274},{"c":18.8,"h":18.88,"l":18.8,"n":574,"o":18.86,"t":"2026-10-14T13:55:00Z","v":66620,"vw":18.848356},{"c":18.765,"h":18.825,"l":18.72,"n":767,"o":18.8,"t":"2026-10-14T14:00:00Z","v":83182,"vw":18.766994},{"c":18.79,"h":18.805,"l":18.76,"n":681,"o":18.765,"t":"2026-10-14T14:05:00Z","v":51541,"vw":18.778042},{"c":18.78,"h":18.815,"l":18.77,"n":603,"o":18.78,"t":"2026-10-14T14:10:00Z","v":56235,"vw":18.789842},{"c":18.73,"h":18.79,"l":18.725,"n":547,"o":18.78,"t":"2026-10-14T14:15:00Z","v":54488,"vw":18.756181},{"c":18.775,"h":18.79,"l":18.7247,"n":622,"o":18.735,"t":"2026-10-14T14:20:00Z","v":58476,"vw":18.753123},{"c":18.835,"h":18.8399,"l":18.78,"n":596,"o":18.78,"t":"2026-10-14T14:25:00Z","v":78555,"vw":18.816867},{"c":18.885,"h":18.889,"l":18.8201,"n":766,"o":18.835,"t":"2026-10-14T14:30:00Z","v":87367,"vw":18.855914},{"c":18.905,"h":18.9296,"l":18.88,"n":576,"o":18.885,"t":"2026-10-14T14:35:00Z","v":67725,"vw":18.898647},{"c":18.89,"h":18.92,"l":18.89,"n":371,"o":18.905,"t":"2026-10-14T14:40:00Z","v":29074,"vw":18.908556},{"c":18.93,"h":18.93,"l":18.87,"n":490,"o":18.89,"t":"2026-10-14T14:45:00Z","v":37190,"vw":18.885837},{"c":18.88,"h":18.93,"l":18.88,"n":598,"o":18.925,"t":"2026-10-14T14:50:00Z","v":58838,"vw":18.908012},{"c":18.88,"h":18.89,"l":18.865,"n":400,"o":18.885,"t":"2026-10-14T14:55:00Z","v":28978,"vw":18.8798},{"c":18.885,"h":18.9,"l":18.83,"n":446,"o":18.885,"t":"2026-10-14T15:00:00Z","v":43706,"vw":18.864561},{"c":18.835,"h":18.88,"l":18.835,"n":355,"o":18.88,"t":"2026-10-14T15:05:00Z","v":23811,"vw":18.858225},{"c":18.885,"h":18.885,"l":18.83,"n":362,"o":18.83,"t":"2026-10-14T15:10:00Z","v":29420,"vw":18.861546},{"c":18.915,"h":18.925,"l":18.88,"n":455,"o":18.885,"t":"2026-10-14T15:15:00Z","v":38478,"vw":18.898871},{"c":18.965,"h":18.975,"l":18.905,"n":504,"o":18.915,"t":"2026-10-14T15:20:00Z","v":42806,"vw":18.947848},{"c":18.9699,"h":18.98,"l":18.945,"n":407,"o":18.965,"t":"2026-10-14T15:25:00Z","v":26847,"vw":18.961558},{"c":18.97,"h":18.98,"l":18.955,"n":465,"o":18.965,"t":"2026-10-14T15:30:00Z","v":33866,"vw":18.967145},{"c":18.995,"h":19.005,"l":18.97,"n":408,"o":18.975,"t":"2026-10-14T15:35:00Z","v":35118,"vw":18.993436},{"c":18.995,"h":19.015,"l":18.98,"n":416,"o":18.995,"t":"2026-10-14T15:40:00Z","v":31570,"vw":18.996867},{"c":19.01,"h":19.01,"l":18.94,"n":645,"o":18.99,"t":"2026-10-14T15:45:00Z","v":72612,"vw":18.978925},{"c":18.985,"h":19.01,"l":18.975,"n":424,"o":19.005,"t":"2026-10-14T15:50:00Z","v":38005,"vw":18.996581},{"c":18.99,"h":19.015,"l":18.975,"n":425,"o":18.9801,"t":"2026-10-14T15:55:00Z","v":31735,"vw":18.989935},{"c":18.98,"h":19.01,"l":18.97,"n":358,"o":18.995,"t":"2026-10-14T16:00:00Z","v":29553,"vw":18.993296},{"c":18.965,"h":18.985,"l":18.965,"n":362,"o":18.975,"t":"2026-10-14T16:05:00Z","v":22129,"vw":18.978097},{"c":18.945,"h":18.975,"l":18.935,"n":522,"o":18.97,"t":"2026-10-14T16:10:00Z","v":62345,"vw":18.955995},{"c":18.95,"h":18.955,"l":18.92,"n":389,"o":18.945,"t":"2026-10-14T16:15:00Z","v":38403,"vw":18.938165},{"c":18.985,"h":18.9999,"l":18.95,"n":385,"o":18.95,"t":"2026-10-14T16:20:00Z","v":24380,"vw":18.980972},{"c":19.015,"h":19.02,"l":18.98,"n":523,"o":18.98,"t":"2026-10-14T16:25:00Z","v":50404,"vw":19.011865},{"c":18.99,"h":19.03,"l":18.985,"n":540,"o":19.015,"t":"2026-10-14T16:30:00Z","v":71070,"vw":19.0157},{"c":18.998,"h":19,"l":18.975,"n":302,"o":18.98,"t":"2026-10-14T16:35:00Z","v":43450,"vw":18.99397},{"c":18.975,"h":18.995,"l":18.955,"n":379,"o":18.995,"t":"2026-10-14T16:40:00Z","v":31810,"vw":18.970743},{"c":18.975,"h":18.9897,"l":18.965,"n":410,"o":18.975,"t":"2026-10-14T16:45:00Z","v":37856,"vw":18.976061},{"c":18.965,"h":18.9798,"l":18.955,"n":543,"o":18.975,"t":"2026-10-14T16:50:00Z","v":48073,"vw":18.967307},{"c":18.975,"h":18.985,"l":18.955,"n":387,"o":18.96,"t":"2026-10-14T16:55:00Z","v":31084,"vw":18.967008},{"c":18.985,"h":18.99,"l":18.9701,"n":466,"o":18.975,"t":"2026-10-14T17:00:00Z","v":31047,"vw":18.979508},{"c":19.02,"h":19.09,"l":18.985,"n":1809,"o":18.985,"t":"2026-10-14T17:05:00Z","v":632739,"vw":19.06759},{"c":19.035,"h":19.06,"l":19.02,"n":642,"o":19.02,"t":"2026-10-14T17:10:00Z","v":50330,"vw":19.052371},{"c":19.045,"h":19.055,"l":19.035,"n":383,"o":19.035,"t":"2026-10-14T17:15:00Z","v":30881,"vw":19.046501},{"c":19.055,"h":19.0682,"l":19.045,"n":697,"o":19.045,"t":"2026-10-14T17:20:00Z","v":59351,"vw":19.058549},{"c":19.035,"h":19.07,"l":19.03,"n":650,"o":19.06,"t":"2026-10-14T17:25:00Z","v":167824,"vw":19.06547},{"c":19.065,"h":19.07,"l":19.025,"n":545,"o":19.03,"t":"2026-10-14T17:30:00Z","v":200049,"vw":19.067311},{"c":19.075,"h":19.1,"l":19.03,"n":2045,"o":19.07,"t":"2026-10-14T17:35:00Z","v":1026151,"vw":19.069866},{"c":19.075,"h":19.08,"l":19.0603,"n":547,"o":19.08,"t":"2026-10-14T17:40:00Z","v":58169,"vw":19.068455},{"c":19.065,"h":19.08,"l":19.06,"n":787,"o":19.075,"t":"2026-10-14T17:45:00Z","v":107656,"vw":19.068142},{"c":19.07,"h":19.125,"l":19.06,"n":1082,"o":19.065,"t":"2026-10-14T17:50:00Z","v":891638,"vw":19.081445},{"c":19.095,"h":19.105,"l":19.07,"n":518,"o":19.075,"t":"2026-10-14T17:55:00Z","v":52627,"vw":19.091543},{"c":19.14,"h":19.145,"l":19.095,"n":884,"o":19.095,"t":"2026-10-14T18:00:00Z","v":89234,"vw":19.12201},{"c":19.185,"h":19.19,"l":19.135,"n":893,"o":19.135,"t":"2026-10-14T18:05:00Z","v":125128,"vw":19.16665},{"c":19.125,"h":19.19,"l":19.125,"n":547,"o":19.185,"t":"2026-10-14T18:10:00Z","v":86142,"vw":19.158142},{"c":19.135,"h":19.16,"l":19.115,"n":542,"o":19.12,"t":"2026-10-14T18:15:00Z","v":53013,"vw":19.137625},{"c":19.125,"h":19.155,"l":19.12,"n":717,"o":19.135,"t":"2026-10-14T18:20:00Z","v":70951,"vw":19.136484},{"c":19.105,"h":19.13,"l":19.1,"n":677,"o":19.125,"t":"2026-10-14T18:25:00Z","v":67818,"vw":19.111992},{"c":19.085,"h":19.105,"l":19.07,"n":810,"o":19.1002,"t":"2026-10-14T18:30:00Z","v":86199,"vw":19.083311},{"c":19.0904,"h":19.105,"l":19.085,"n":394,"o":19.085,"t":"2026-10-14T18:35:00Z","v":29827,"vw":19.096612},{"c":19.08,"h":19.1,"l":19.065,"n":642,"o":19.095,"t":"2026-10-14T18:40:00Z","v":72548,"vw":19.078695},{"c":19.115,"h":19.1151,"l":19.07,"n":518,"o":19.075,"t":"2026-10-14T18:45:00Z","v":44736,"vw":19.093008},{"c":19.085,"h":19.1178,"l":19.08,"n":624,"o":19.115,"t":"2026-10-14T18:50:00Z","v":78031,"vw":19.105074},{"c":19.105,"h":19.105,"l":19.075,"n":552,"o":19.085,"t":"2026-10-14T18:55:00Z","v":39727,"vw":19.09287},{"c":19.125,"h":19.125,"l":19.105,"n":617,"o":19.11,"t":"2026-10-14T19:00:00Z","v":57687,"vw":19.116719},{"c":19.125,"h":19.135,"l":19.105,"n":597,"o":19.125,"t":"2026-10-14T19:05:00Z","v":52644,"vw":19.120617},{"c":19.065,"h":19.13,"l":19.06,"n":714,"o":19.13,"t":"2026-10-14T19:10:00Z","v":79619,"vw":19.095783},{"c":19.075,"h":19.08,"l":19.06,"n":479,"o":19.06,"t":"2026-10-14T19:15:00Z","v":42371,"vw":19.070879},{"c":19.03,"h":19.08,"l":19.03,"n":601,"o":19.08,"t":"2026-10-14T19:20:00Z","v":54392,"vw":19.056837},{"c":19.015,"h":19.04,"l":19.01,"n":732,"o":19.035,"t":"2026-10-14T19:25:00Z","v":74891,"vw":19.025504},{"c":18.975,"h":19.02,"l":18.97,"n":865,"o":19.015,"t":"2026-10-14T19:30:00Z","v":83261,"vw":18.990262},{"c":18.955,"h":18.985,"l":18.93,"n":984,"o":18.98,"t":"2026-10-14T19:35:00Z","v":93999,"vw":18.947782},{"c":18.95,"h":18.96,"l":18.94,"n":980,"o":18.9551,"t":"2026-10-14T19:40:00Z","v":111428,"vw":18.95078},{"c":18.92,"h":18.95,"l":18.915,"n":1292,"o":18.94,"t":"2026-10-14T19:45:00Z","v":159146,"vw":18.935897},{"c":18.93,"h":18.935,"l":18.88,"n":1943,"o":18.91,"t":"2026-10-14T19:50:00Z","v":251547,"vw":18.9082},{"c":19.11,"h":19.12,"l":18.93,"n":5344,"o":18.93,"t":"2026-10-14T19:55:00Z","v":917803,"vw":19.076884},{"c":19.1,"h":19.1,"l":19.1,"n":40,"o":19.1,"t":"2026-10-14T20:00:00Z","v":875863,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-14T20:10:00Z","v":3055,"vw":19.1},{"c":19.1,"h":19.11,"l":19.1,"n":20,"o":19.1,"t":"2026-10-14T20:15:00Z","v":1918,"vw":19.102169},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-14T21:05:00Z","v":150,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-14T21:35:00Z","v":225,"vw":19.1},{"c":19.09,"h":19.09,"l":19.09,"n":3,"o":19.09,"t":"2026-10-14T22:20:00Z","v":266,"vw":19.09},{"c":19.036,"h":19.036,"l":19.036,"n":1,"o":19.036,"t":"2026-10-14T22:30:00Z","v":100,"vw":19.036},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-14T22:45:00Z","v":261,"vw":19.09},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-14T23:05:00Z","v":100,"vw":19.1},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-14T23:40:00Z","v":800,"vw":19.08},{"c":19.17,"h":19.17,"l":19.05,"n":2,"o":19.05,"t":"2026-10-14T23:45:00Z","v":350,"vw":19.135714},{"c":19.15,"h":19.15,"l":19.0063,"n":10,"o":19.0063,"t":"2026-10-14T23:55:00Z","v":2065,"vw":19.105995},{"c":19.19,"h":19.2,"l":19.19,"n":11,"o":19.2,"t":"2026-10-15T08:00:00Z","v":573,"vw":19.19787},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-15T09:00:00Z","v":100,"vw":19.2},{"c":19.3,"h":19.315,"l":19.3,"n":3,"o":19.315,"t":"2026-10-15T10:20:00Z","v":750,"vw":19.31298},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-15T10:55:00Z","v":249,"vw":19.32},{"c":19.38,"h":19.38,"l":19.3,"n":19,"o":19.32,"t":"2026-10-15T11:00:00Z","v":2454,"vw":19.340986},{"c":19.4,"h":19.41,"l":19.38,"n":22,"o":19.4,"t":"2026-10-15T11:05:00Z","v":14644,"vw":19.400338},{"c":19.43,"h":19.44,"l":19.41,"n":113,"o":19.41,"t":"2026-10-15T11:10:00Z","v":8355,"vw":19.432961},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-15T11:15:00Z","v":180,"vw":19.43},{"c":19.45,"h":19.45,"l":19.44,"n":4,"o":19.44,"t":"2026-10-15T11:25:00Z","v":573,"vw":19.448182},{"c":19.4438,"h":19.4438,"l":19.4438,"n":2,"o":19.4438,"t":"2026-10-15T11:35:00Z","v":520,"vw":19.4438},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-15T11:40:00Z","v":106,"vw":19.42},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-15T11:45:00Z","v":300,"vw":19.4},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T11:50:00Z","v":200,"vw":19.425},{"c":19.4371,"h":19.4371,"l":19.43,"n":3,"o":19.43,"t":"2026-10-15T11:55:00Z","v":205,"vw":19.43355},{"c":19.4299,"h":19.4299,"l":19.42,"n":2,"o":19.42,"t":"2026-10-15T12:00:00Z","v":352,"vw":19.422869},{"c":19.42,"h":19.43,"l":19.42,"n":12,"o":19.42,"t":"2026-10-15T12:40:00Z","v":982,"vw":19.424938},{"c":19.43,"h":19.43,"l":19.43,"n":3,"o":19.43,"t":"2026-10-15T12:45:00Z","v":252,"vw":19.43},{"c":19.4385,"h":19.4385,"l":19.4385,"n":2,"o":19.4385,"t":"2026-10-15T12:50:00Z","v":5003,"vw":19.4385},{"c":19.44,"h":19.44,"l":19.42,"n":8,"o":19.42,"t":"2026-10-15T13:00:00Z","v":2185,"vw":19.438913},{"c":19.37,"h":19.37,"l":19.35,"n":12,"o":19.35,"t":"2026-10-15T13:10:00Z","v":2001,"vw":19.35996},{"c":19.41,"h":19.41,"l":19.37,"n":2,"o":19.37,"t":"2026-10-15T13:15:00Z","v":200,"vw":19.39},{"c":19.411,"h":19.411,"l":19.411,"n":2,"o":19.411,"t":"2026-10-15T13:20:00Z","v":275,"vw":19.411},{"c":19.5,"h":19.5,"l":19.45,"n":42,"o":19.45,"t":"2026-10-15T13:25:00Z","v":7715,"vw":19.478994},{"c":20.03,"h":20.03,"l":19.54,"n":1915,"o":19.54,"t":"2026-10-15T13:30:00Z","v":386066,"vw":19.724677},{"c":20.035,"h":20.0503,"l":19.94,"n":1123,"o":20.03,"t":"2026-10-15T13:35:00Z","v":168329,"vw":20.005988},{"c":19.91,"h":20.09,"l":19.91,"n":1164,"o":20.05,"t":"2026-10-15T13:40:00Z","v":173066,"vw":20.03454},{"c":20.125,"h":20.151,"l":19.905,"n":1466,"o":19.905,"t":"2026-10-15T13:45:00Z","v":188011,"vw":20.08376},{"c":20.31,"h":20.31,"l":20.1201,"n":1569,"o":20.1201,"t":"2026-10-15T13:50:00Z","v":207586,"vw":20.205259},{"c":20.379,"h":20.46,"l":20.32,"n":1373,"o":20.32,"t":"2026-10-15T13:55:00Z","v":193699,"vw":20.398957},{"c":20.27,"h":20.375,"l":20.27,"n":1045,"o":20.375,"t":"2026-10-15T14:00:00Z","v":88687,"vw":20.321794},{"c":20.24,"h":20.32,"l":20.225,"n":776,"o":20.26,"t":"2026-10-15T14:05:00Z","v":87277,"vw":20.275049},{"c":20.285,"h":20.285,"l":20.175,"n":1002,"o":20.245,"t":"2026-10-15T14:10:00Z","v":195451,"vw":20.230902},{"c":20.275,"h":20.355,"l":20.265,"n":1683,"o":20.28,"t":"2026-10-15T14:15:00Z","v":273339,"vw":20.327622},{"c":20.385,"h":20.395,"l":20.28,"n":1612,"o":20.28,"t":"2026-10-15T14:20:00Z","v":207646,"vw":20.327995},{"c":20.42,"h":20.425,"l":20.3301,"n":1622,"o":20.375,"t":"2026-10-15T14:25:00Z","v":184393,"vw":20.375612},{"c":20.465,"h":20.49,"l":20.43,"n":1288,"o":20.43,"t":"2026-10-15T14:30:00Z","v":177290,"vw":20.462057},{"c":20.35,"h":20.505,"l":20.34,"n":1266,"o":20.465,"t":"2026-10-15T14:35:00Z","v":146979,"vw":20.435529},{"c":20.315,"h":20.355,"l":20.295,"n":1242,"o":20.35,"t":"2026-10-15T14:40:00Z","v":144703,"vw":20.320064},{"c":20.285,"h":20.315,"l":20.255,"n":934,"o":20.315,"t":"2026-10-15T14:45:00Z","v":86979,"vw":20.289379},{"c":20.195,"h":20.29,"l":20.15,"n":905,"o":20.285,"t":"2026-10-15T14:50:00Z","v":93321,"vw":20.211235},{"c":20.175,"h":20.225,"l":20.135,"n":820,"o":20.195,"t":"2026-10-15T14:55:00Z","v":72233,"vw":20.18503},{"c":20.205,"h":20.24,"l":20.17,"n":796,"o":20.17,"t":"2026-10-15T15:00:00Z","v":83008,"vw":20.203474},{"c":20.21,"h":20.24,"l":20.165,"n":798,"o":20.205,"t":"2026-10-15T15:05:00Z","v":92796,"vw":20.203095},{"c":20.175,"h":20.215,"l":20.17,"n":675,"o":20.215,"t":"2026-10-15T15:10:00Z","v":62124,"vw":20.193463},{"c":20.245,"h":20.26,"l":20.17,"n":930,"o":20.175,"t":"2026-10-15T15:15:00Z","v":88272,"vw":20.222297},{"c":20.165,"h":20.2497,"l":20.15,"n":739,"o":20.235,"t":"2026-10-15T15:20:00Z","v":75869,"vw":20.186335},{"c":20.205,"h":20.205,"l":20.15,"n":715,"o":20.165,"t":"2026-10-15T15:25:00Z","v":90505,"vw":20.180608},{"c":20.135,"h":20.205,"l":20.1,"n":846,"o":20.2,"t":"2026-10-15T15:30:00Z","v":88372,"vw":20.163823},{"c":20.075,"h":20.155,"l":20.05,"n":643,"o":20.135,"t":"2026-10-15T15:35:00Z","v":62391,"vw":20.107429},{"c":20.095,"h":20.135,"l":20.05,"n":879,"o":20.075,"t":"2026-10-15T15:40:00Z","v":97913,"vw":20.096079},{"c":20.035,"h":20.105,"l":20.0301,"n":849,"o":20.095,"t":"2026-10-15T15:45:00Z","v":106632,"vw":20.073548},{"c":20.035,"h":20.07,"l":20.015,"n":480,"o":20.035,"t":"2026-10-15T15:50:00Z","v":42114,"vw":20.040825},{"c":20.075,"h":20.105,"l":20.01,"n":759,"o":20.035,"t":"2026-10-15T15:55:00Z","v":124719,"vw":20.06264},{"c":20.065,"h":20.09,"l":20.035,"n":610,"o":20.08,"t":"2026-10-15T16:00:00Z","v":51941,"vw":20.056079},{"c":20.07,"h":20.08,"l":20.03,"n":548,"o":20.07,"t":"2026-10-15T16:05:00Z","v":49416,"vw":20.057377},{"c":20.035,"h":20.08,"l":20.02,"n":470,"o":20.07,"t":"2026-10-15T16:10:00Z","v":40823,"vw":20.052502},{"c":20.085,"h":20.085,"l":20.03,"n":481,"o":20.04,"t":"2026-10-15T16:15:00Z","v":44997,"vw":20.056419},{"c":20.065,"h":20.1,"l":20.06,"n":361,"o":20.09,"t":"2026-10-15T16:20:00Z","v":34301,"vw":20.082872},{"c":20.075,"h":20.085,"l":20.065,"n":515,"o":20.07,"t":"2026-10-15T16:25:00Z","v":44648,"vw":20.073789},{"c":20.105,"h":20.11,"l":20.07,"n":459,"o":20.08,"t":"2026-10-15T16:30:00Z","v":49052,"vw":20.090793},{"c":20.105,"h":20.115,"l":20.08,"n":407,"o":20.105,"t":"2026-10-15T16:35:00Z","v":32699,"vw":20.099563},{"c":20.115,"h":20.12,"l":20.085,"n":392,"o":20.105,"t":"2026-10-15T16:40:00Z","v":44307,"vw":20.097267},{"c":20.155,"h":20.16,"l":20.08,"n":585,"o":20.11,"t":"2026-10-15T16:45:00Z","v":56801,"vw":20.111489},{"c":20.075,"h":20.15,"l":20.06,"n":609,"o":20.15,"t":"2026-10-15T16:50:00Z","v":57332,"vw":20.095751},{"c":20.09,"h":20.09,"l":20.06,"n":159,"o":20.07,"t":"2026-10-15T16:55:00Z","v":14006,"vw":20.077088},{"c":20.01,"h":20.01,"l":19.99,"n":216,"o":19.995,"t":"2026-10-15T18:10:00Z","v":21746,"vw":19.999901},{"c":19.99,"h":20.015,"l":19.99,"n":394,"o":20.005,"t":"2026-10-15T18:15:00Z","v":36181,"vw":20.006447},{"c":20.01,"h":20.035,"l":19.99,"n":536,"o":19.99,"t":"2026-10-15T18:20:00Z","v":52285,"vw":20.014348},{"c":19.945,"h":20.02,"l":19.935,"n":713,"o":20.01,"t":"2026-10-15T18:25:00Z","v":105413,"vw":19.970789},{"c":19.925,"h":19.95,"l":19.925,"n":476,"o":19.945,"t":"2026-10-15T18:30:00Z","v":39176,"vw":19.936085},{"c":19.965,"h":19.986,"l":19.92,"n":824,"o":19.925,"t":"2026-10-15T18:35:00Z","v":102909,"vw":19.96222},{"c":19.955,"h":19.97,"l":19.945,"n":508,"o":19.965,"t":"2026-10-15T18:40:00Z","v":73083,"vw":19.956387},{"c":19.975,"h":19.99,"l":19.955,"n":711,"o":19.955,"t":"2026-10-15T18:45:00Z","v":78214,"vw":19.975824},{"c":19.94,"h":19.99,"l":19.935,"n":584,"o":19.975,"t":"2026-10-15T18:50:00Z","v":55464,"vw":19.964488},{"c":19.925,"h":19.95,"l":19.92,"n":564,"o":19.945,"t":"2026-10-15T18:55:00Z","v":53469,"vw":19.928474},{"c":19.875,"h":19.93,"l":19.8705,"n":602,"o":19.92,"t":"2026-10-15T19:00:00Z","v":55500,"vw":19.896073},{"c":19.885,"h":19.9,"l":19.87,"n":551,"o":19.875,"t":"2026-10-15T19:05:00Z","v":52323,"vw":19.883524},{"c":19.87,"h":19.895,"l":19.85,"n":575,"o":19.885,"t":"2026-10-15T19:10:00Z","v":57729,"vw":19.872572},{"c":19.8,"h":19.895,"l":19.8,"n":946,"o":19.87,"t":"2026-10-15T19:15:00Z","v":115165,"vw":19.845978},{"c":19.87,"h":19.87,"l":19.8,"n":737,"o":19.805,"t":"2026-10-15T19:20:00Z","v":72799,"vw":19.842398},{"c":19.88,"h":19.88,"l":19.835,"n":980,"o":19.87,"t":"2026-10-15T19:25:00Z","v":115863,"vw":19.856086},{"c":19.965,"h":19.975,"l":19.875,"n":913,"o":19.88,"t":"2026-10-15T19:30:00Z","v":133676,"vw":19.917546},{"c":19.9,"h":19.98,"l":19.895,"n":1020,"o":19.965,"t":"2026-10-15T19:35:00Z","v":116406,"vw":19.928159},{"c":19.915,"h":19.915,"l":19.89,"n":1133,"o":19.91,"t":"2026-10-15T19:40:00Z","v":114292,"vw":19.904968},{"c":19.925,"h":19.95,"l":19.875,"n":1762,"o":19.92,"t":"2026-10-15T19:45:00Z","v":193122,"vw":19.91399},{"c":19.855,"h":19.923,"l":19.85,"n":2184,"o":19.92,"t":"2026-10-15T19:50:00Z","v":278724,"vw":19.886743},{"c":19.855,"h":19.89,"l":19.83,"n":6393,"o":19.85,"t":"2026-10-15T19:55:00Z","v":1108790,"vw":19.856865},{"c":19.85,"h":19.85,"l":19.84,"n":53,"o":19.84,"t":"2026-10-15T20:00:00Z","v":1351402,"vw":19.840008},{"c":19.86,"h":19.8935,"l":19.86,"n":2,"o":19.8935,"t":"2026-10-15T20:05:00Z","v":400,"vw":19.872563}],"history":[{"c":48.1,"h":48.12,"l":47.4,"n":20414,"o":47.61,"t":"2024-10-14T04:00:00Z","v":1169919,"vw":47.948198},{"c":48.36,"h":49.11,"l":48.01,"n":29745,"o":48.18,"t":"2024-10-15T04:00:00Z","v":2072500,"vw":48.396747},{"c":48.35,"h":48.65,"l":48.14,"n":16971,"o":48.14,"t":"2024-10-16T04:00:00Z","v":1065789,"vw":48.363713},{"c":48.71,"h":48.735,"l":48.165,"n":19045,"o":48.27,"t":"2024-10-17T04:00:00Z","v":1339135,"vw":48.602203},{"c":48.5,"h":48.68,"l":48.225,"n":20426,"o":48.56,"t":"2024-10-18T04:00:00Z","v":1776282,"vw":48.478289},{"c":47.26,"h":48.54,"l":47.05,"n":25282,"o":48.45,"t":"2024-10-21T04:00:00Z","v":1673913,"vw":47.389225},{"c":47.36,"h":47.52,"l":47.05,"n":21205,"o":47.26,"t":"2024-10-22T04:00:00Z","v":1368123,"vw":47.309842},{"c":46.96,"h":47.3,"l":46.72,"n":24541,"o":47,"t":"2024-10-23T04:00:00Z","v":1498923,"vw":47.014997},{"c":46.99,"h":47.41,"l":46.85,"n":19479,"o":46.93,"t":"2024-10-24T04:00:00Z","v":1367215,"vw":47.07699},{"c":47.07,"h":47.21,"l":46.98,"n":17732,"o":47.09,"t":"2024-10-25T04:00:00Z","v":1139354,"vw":47.0836},{"c":47.63,"h":48.25,"l":47.25,"n":23618,"o":47.25,"t":"2024-10-28T04:00:00Z","v":1536934,"vw":47.727597},{"c":46.76,"h":47.44,"l":46.74,"n":22132,"o":47.32,"t":"2024-10-29T04:00:00Z","v":1363928,"vw":46.957586},{"c":46.68,"h":46.825,"l":46.39,"n":24256,"o":46.74,"t":"2024-10-30T04:00:00Z","v":1990451,"vw":46.646508},{"c":46.65,"h":47.15,"l":46.55,"n":21900,"o":46.68,"t":"2024-10-31T04:00:00Z","v":1615186,"vw":46.740934},{"c":46.33,"h":46.66,"l":46.11,"n":25282,"o":46.66,"t":"2024-11-01T04:00:00Z","v":1425342,"vw":46.32078},{"c":46.38,"h":46.71,"l":46.07,"n":23679,"o":46.44,"t":"2024-11-04T05:00:00Z","v":1479630,"vw":46.361586},{"c":46.74,"h":46.845,"l":46.11,"n":19622,"o":46.35,"t":"2024-11-05T05:00:00Z","v":1377637,"vw":46.664518},{"c":46.24,"h":47.25,"l":46.215,"n":34591,"o":47.17,"t":"2024-11-06T05:00:00Z","v":3021868,"vw":46.583944},{"c":45.12,"h":46.25,"l":44.99,"n":30675,"o":46.25,"t":"2024-11-07T05:00:00Z","v":2052680,"vw":45.328783},{"c":45.59,"h":45.82,"l":44.87,"n":27606,"o":45.15,"t":"2024-11-08T05:00:00Z","v":1852611,"vw":45.518956},{"c":44.76,"h":46.16,"l":44.63,"n":28393,"o":45.45,"t":"2024-11-11T05:00:00Z","v":2413910,"vw":44.916184},{"c":44.24,"h":44.98,"l":43.81,"n":31799,"o":44.75,"t":"2024-11-12T05:00:00Z","v":2311447,"vw":44.226471},{"c":44.27,"h":44.35,"l":43.85,"n":25314,"o":44.11,"t":"2024-11-13T05:00:00Z","v":1884902,"vw":44.152109},{"c":44.45,"h":45.55,"l":44.35,"n":32141,"o":44.76,"t":"2024-11-14T05:00:00Z","v":3622726,"vw":44.676958},{"c":43.15,"h":44.385,"l":42.695,"n":46102,"o":44.34,"t":"2024-11-15T05:00:00Z","v":4313575,"vw":43.131932},{"c":43.52,"h":43.695,"l":43.1,"n":30022,"o":43.26,"t":"2024-11-18T05:00:00Z","v":2713379,"vw":43.469393},{"c":43.53,"h":43.57,"l":42.9,"n":27589,"o":43.27,"t":"2024-11-19T05:00:00Z","v":2536092,"vw":43.306365},{"c":43.81,"h":43.95,"l":43.39,"n":20756,"o":43.53,"t":"2024-11-20T05:00:00Z","v":1977993,"vw":43.71863},{"c":44.46,"h":44.65,"l":43.4,"n":25582,"o":43.78,"t":"2024-11-21T05:00:00Z","v":2188501,"vw":44.339367},{"c":45.29,"h":45.4,"l":44.5,"n":30917,"o":44.5,"t":"2024-11-22T05:00:00Z","v":2502426,"vw":45.176758},{"c":45.93,"h":46.189,"l":45.4,"n":28952,"o":45.48,"t":"2024-11-25T05:00:00Z","v":3116232,"vw":45.893225},{"c":46.6,"h":46.68,"l":46.01,"n":34113,"o":46.01,"t":"2024-11-26T05:00:00Z","v":2366224,"vw":46.479645},{"c":46.07,"h":46.95,"l":46,"n":23065,"o":46.75,"t":"2024-11-27T05:00:00Z","v":1895156,"vw":46.263229},{"c":46.2,"h":46.38,"l":45.89,"n":13762,"o":46.21,"t":"2024-11-29T05:00:00Z","v":1066972,"vw":46.152207},{"c":46.23,"h":46.36,"l":45.875,"n":25355,"o":46.11,"t":"2024-12-02T05:00:00Z","v":2316971,"vw":46.182095},{"c":45.53,"h":46.18,"l":45.42,"n":41628,"o":46,"t":"2024-12-03T05:00:00Z","v":3793679,"vw":45.634793},{"c":42.69,"h":43.675,"l":42.6,"n":60775,"o":43.52,"t":"2024-12-04T05:00:00Z","v":6180193,"vw":42.924921},{"c":42.63,"h":43.03,"l":42.37,"n":46074,"o":42.89,"t":"2024-12-05T05:00:00Z","v":3687537,"vw":42.627325},{"c":42.73,"h":43.02,"l":42.405,"n":36164,"o":42.56,"t":"2024-12-06T05:00:00Z","v":2732688,"vw":42.761803},{"c":43.11,"h":43.75,"l":42.495,"n":48358,"o":42.54,"t":"2024-12-09T05:00:00Z","v":3622467,"vw":43.170243},{"c":43.54,"h":43.85,"l":42.785,"n":43960,"o":42.93,"t":"2024-12-10T05:00:00Z","v":3467878,"vw":43.488977},{"c":43,"h":43.66,"l":42.87,"n":29490,"o":43.5,"t":"2024-12-11T05:00:00Z","v":3347550,"vw":43.105899},{"c":42.92,"h":43.2882,"l":42.705,"n":34897,"o":43.09,"t":"2024-12-12T05:00:00Z","v":3101778,"vw":42.965297},{"c":42.99,"h":43.26,"l":42.57,"n":35361,"o":42.8,"t":"2024-12-13T05:00:00Z","v":2372965,"vw":42.980695},{"c":42.56,"h":43.295,"l":42.545,"n":35600,"o":42.8,"t":"2024-12-16T05:00:00Z","v":2681102,"vw":42.780106},{"c":43.05,"h":43.38,"l":42.39,"n":43019,"o":42.5,"t":"2024-12-17T05:00:00Z","v":3609090,"vw":42.985296},{"c":41.66,"h":42.5,"l":41.5,"n":46296,"o":42.31,"t":"2024-12-18T05:00:00Z","v":4279453,"vw":41.82424},{"c":41.58,"h":41.99,"l":41.225,"n":33506,"o":41.52,"t":"2024-12-19T05:00:00Z","v":2906929,"vw":41.657677},{"c":41.5,"h":41.84,"l":41.13,"n":41187,"o":41.54,"t":"2024-12-20T05:00:00Z","v":8884150,"vw":41.481658},{"c":41.42,"h":41.66,"l":41.16,"n":29760,"o":41.42,"t":"2024-12-23T05:00:00Z","v":2248931,"vw":41.3613},{"c":41.64,"h":41.925,"l":41.2292,"n":13678,"o":41.33,"t":"2024-12-24T05:00:00Z","v":1101896,"vw":41.668462},{"c":41.72,"h":41.87,"l":41.57,"n":18804,"o":41.63,"t":"2024-12-26T05:00:00Z","v":1604847,"vw":41.72425},{"c":41.81,"h":42.065,"l":41.56,"n":15881,"o":41.61,"t":"2024-12-27T05:00:00Z","v":1128278,"vw":41.779971},{"c":41.42,"h":41.81,"l":41.23,"n":20819,"o":41.74,"t":"2024-12-30T05:00:00Z","v":1886120,"vw":41.421484},{"c":41.88,"h":41.94,"l":41.355,"n":28113,"o":41.39,"t":"2024-12-31T05:00:00Z","v":2189760,"vw":41.768124},{"c":42.03,"h":42.27,"l":41.7123,"n":25783,"o":41.81,"t":"2025-01-02T05:00:00Z","v":2109220,"vw":42.021378},{"c":41.74,"h":41.99,"l":41.55,"n":27505,"o":41.94,"t":"2025-01-03T05:00:00Z","v":1994525,"vw":41.803252},{"c":40.5,"h":41.67,"l":40.45,"n":33130,"o":41.65,"t":"2025-01-06T05:00:00Z","v":2721964,"vw":40.928326},{"c":39.95,"h":40.735,"l":39.81,"n":33808,"o":40.5,"t":"2025-01-07T05:00:00Z","v":3111941,"vw":40.172982},{"c":39.23,"h":39.96,"l":38.88,"n":38758,"o":39.96,"t":"2025-01-08T05:00:00Z","v":3342157,"vw":39.184114},{"c":37.735,"h":39.02,"l":37.69,"n":44882,"o":38.86,"t":"2025-01-10T05:00:00Z","v":3752525,"vw":38.000841},{"c":38.62,"h":38.9,"l":37.61,"n":38444,"o":37.8,"t":"2025-01-13T05:00:00Z","v":3469130,"vw":38.507727},{"c":38.81,"h":38.9575,"l":38.4,"n":33416,"o":38.62,"t":"2025-01-14T05:00:00Z","v":2774552,"vw":38.709439},{"c":38.69,"h":39.26,"l":38.515,"n":27545,"o":39.11,"t":"2025-01-15T05:00:00Z","v":2461015,"vw":38.772115},{"c":39.26,"h":39.34,"l":38.46,"n":28240,"o":38.46,"t":"2025-01-16T05:00:00Z","v":2205630,"vw":39.021018},{"c":38.98,"h":39.44,"l":38.831,"n":25317,"o":39.28,"t":"2025-01-17T05:00:00Z","v":2278945,"vw":39.056248},{"c":39.06,"h":39.455,"l":38.88,"n":31912,"o":38.98,"t":"2025-01-21T05:00:00Z","v":2551797,"vw":39.111614},{"c":38.3,"h":38.91,"l":38.27,"n":26914,"o":38.81,"t":"2025-01-22T05:00:00Z","v":2037459,"vw":38.453432},{"c":38.59,"h":38.72,"l":37.99,"n":32498,"o":38.2,"t":"2025-01-23T05:00:00Z","v":3056282,"vw":38.441927},{"c":38.98,"h":39.2,"l":38.575,"n":31895,"o":38.59,"t":"2025-01-24T05:00:00Z","v":2828261,"vw":39.001602},{"c":39.99,"h":40.64,"l":39.37,"n":43913,"o":39.72,"t":"2025-01-27T05:00:00Z","v":3744130,"vw":39.919413},{"c":39.35,"h":40.01,"l":39.21,"n":38217,"o":39.81,"t":"2025-01-28T05:00:00Z","v":3109956,"vw":39.482727},{"c":38.67,"h":39.62,"l":38.5,"n":37925,"o":39.46,"t":"2025-01-29T05:00:00Z","v":3272475,"vw":38.87521},{"c":39.62,"h":39.81,"l":38.51,"n":29807,"o":38.9,"t":"2025-01-30T05:00:00Z","v":2451531,"vw":39.42041},{"c":38.77,"h":39.3752,"l":38.57,"n":34473,"o":39.25,"t":"2025-01-31T05:00:00Z","v":7371515,"vw":38.833016},{"c":38.13,"h":38.93,"l":38.01,"n":36804,"o":38.63,"t":"2025-02-03T05:00:00Z","v":2610232,"vw":38.29584},{"c":37.45,"h":38,"l":37.16,"n":42118,"o":37.892,"t":"2025-02-04T05:00:00Z","v":3311984,"vw":37.467429},{"c":37.29,"h":37.55,"l":37.01,"n":33249,"o":37.37,"t":"2025-02-05T05:00:00Z","v":2811310,"vw":37.274942},{"c":37.48,"h":37.94,"l":37.435,"n":37353,"o":37.798,"t":"2025-02-06T05:00:00Z","v":2599517,"vw":37.640188},{"c":37.53,"h":37.67,"l":37.275,"n":26106,"o":37.63,"t":"2025-02-07T05:00:00Z","v":1744140,"vw":37.491571},{"c":37.39,"h":37.58,"l":36.92,"n":26259,"o":37.53,"t":"2025-02-10T05:00:00Z","v":1819767,"vw":37.355934},{"c":37.95,"h":38.11,"l":37.13,"n":27733,"o":37.38,"t":"2025-02-11T05:00:00Z","v":2385352,"vw":37.792812},{"c":38.06,"h":38.39,"l":37.455,"n":30557,"o":37.46,"t":"2025-02-12T05:00:00Z","v":2249117,"vw":38.073223},{"c":38.61,"h":38.64,"l":38.12,"n":27024,"o":38.14,"t":"2025-02-13T05:00:00Z","v":2231124,"vw":38.458317},{"c":38.6,"h":39.19,"l":38.501,"n":26306,"o":38.78,"t":"2025-02-14T05:00:00Z","v":2270950,"vw":38.689027},{"c":38.16,"h":38.6,"l":37.91,"n":39325,"o":38.29,"t":"2025-02-18T05:00:00Z","v":3808490,"vw":38.169146},{"c":38.64,"h":38.72,"l":38.02,"n":27252,"o":38.19,"t":"2025-02-19T05:00:00Z","v":2029397,"vw":38.513634},{"c":39.34,"h":39.69,"l":38.5,"n":39350,"o":38.51,"t":"2025-02-20T05:00:00Z","v":3220895,"vw":39.343849},{"c":40.59,"h":41.04,"l":39.3,"n":46892,"o":39.34,"t":"2025-02-21T05:00:00Z","v":3964707,"vw":40.517944},{"c":41.33,"h":41.98,"l":40.31,"n":41839,"o":40.6,"t":"2025-02-24T05:00:00Z","v":3590202,"vw":41.481324},{"c":41.66,"h":42.305,"l":41.3,"n":36337,"o":41.3,"t":"2025-02-25T05:00:00Z","v":2756804,"vw":41.88727},{"c":40.04,"h":41.23,"l":39.7672,"n":46811,"o":41.2,"t":"2025-02-26T05:00:00Z","v":3532126,"vw":40.124314},{"c":39.85,"h":40.092,"l":39.49,"n":38248,"o":39.93,"t":"2025-02-27T05:00:00Z","v":3193261,"vw":39.736604},{"c":40.06,"h":40.79,"l":39.77,"n":32624,"o":40.105,"t":"2025-02-28T05:00:00Z","v":3191889,"vw":40.065177},{"c":41.29,"h":41.31,"l":39.83,"n":42504,"o":40.05,"t":"2025-03-03T05:00:00Z","v":3920914,"vw":40.971917},{"c":40.33,"h":42.24,"l":40.1,"n":67369,"o":41.43,"t":"2025-03-04T05:00:00Z","v":6031354,"vw":40.971667},{"c":39.18,"h":39.84,"l":38.07,"n":83621,"o":38.36,"t":"2025-03-05T05:00:00Z","v":7640547,"vw":39.236786},{"c":39.79,"h":39.965,"l":39.01,"n":51333,"o":39.01,"t":"2025-03-06T05:00:00Z","v":4362561,"vw":39.571017},{"c":41.81,"h":43.65,"l":39.81,"n":78147,"o":39.81,"t":"2025-03-07T05:00:00Z","v":6631278,"vw":42.313557},{"c":42.04,"h":43.85,"l":41.99,"n":66098,"o":42.29,"t":"2025-03-10T04:00:00Z","v":5124191,"vw":42.641836},{"c":39.96,"h":42.21,"l":39.91,"n":56847,"o":41.99,"t":"2025-03-11T04:00:00Z","v":4484690,"vw":40.462627},{"c":38.58,"h":39.43,"l":38.24,"n":52488,"o":39.19,"t":"2025-03-12T04:00:00Z","v":3799895,"vw":38.69618},{"c":38.47,"h":39.2,"l":38.14,"n":45316,"o":38.66,"t":"2025-03-13T04:00:00Z","v":2978346,"vw":38.441764},{"c":38.42,"h":38.64,"l":38.08,"n":37892,"o":38.295,"t":"2025-03-14T04:00:00Z","v":2531994,"vw":38.449974},{"c":39.01,"h":39.37,"l":38.32,"n":39762,"o":38.32,"t":"2025-03-17T04:00:00Z","v":3042536,"vw":39.096888},{"c":38.8,"h":39.34,"l":38.64,"n":40947,"o":39.05,"t":"2025-03-18T04:00:00Z","v":3524156,"vw":38.971062},{"c":38.5,"h":38.65,"l":37.81,"n":47094,"o":38.104,"t":"2025-03-19T04:00:00Z","v":3963721,"vw":38.404273},{"c":37.98,"h":38.615,"l":37.75,"n":41063,"o":38.5,"t":"2025-03-20T04:00:00Z","v":3733387,"vw":38.00626},{"c":38.08,"h":38.47,"l":37.86,"n":42451,"o":38.03,"t":"2025-03-21T04:00:00Z","v":10776262,"vw":38.106592},{"c":38.05,"h":38.48,"l":37.83,"n":36483,"o":37.98,"t":"2025-03-24T04:00:00Z","v":2939500,"vw":38.074453},{"c":38.18,"h":38.435,"l":37.83,"n":35875,"o":38.26,"t":"2025-03-25T04:00:00Z","v":2716330,"vw":38.179066},{"c":39.14,"h":39.275,"l":38.18,"n":38374,"o":38.18,"t":"2025-03-26T04:00:00Z","v":2700916,"vw":39.033909},{"c":39.58,"h":39.675,"l":39.25,"n":33116,"o":39.5,"t":"2025-03-27T04:00:00Z","v":2143806,"vw":39.53162},{"c":39.72,"h":40.16,"l":39.57,"n":30687,"o":39.85,"t":"2025-03-28T04:00:00Z","v":2014583,"vw":39.794521},{"c":39.92,"h":40.59,"l":39.86,"n":56235,"o":40.02,"t":"2025-03-31T04:00:00Z","v":4984130,"vw":40.147873},{"c":39.9,"h":40.15,"l":39.2,"n":34158,"o":40.05,"t":"2025-04-01T04:00:00Z","v":3104108,"vw":39.817432},{"c":39.39,"h":40.185,"l":39.17,"n":37637,"o":39.96,"t":"2025-04-02T04:00:00Z","v":2803063,"vw":39.445713},{"c":39.82,"h":40.33,"l":39.3001,"n":46916,"o":39.42,"t":"2025-04-03T04:00:00Z","v":3522973,"vw":39.8329},{"c":38.79,"h":40.44,"l":38.62,"n":66704,"o":39.92,"t":"2025-04-04T04:00:00Z","v":5120188,"vw":39.157823},{"c":38.09,"h":39.2494,"l":37.75,"n":56401,"o":37.872,"t":"2025-04-07T04:00:00Z","v":4571952,"vw":38.328174},{"c":36.82,"h":38.75,"l":36.48,"n":45744,"o":38.5,"t":"2025-04-08T04:00:00Z","v":3902941,"vw":37.333506},{"c":38.25,"h":38.345,"l":36.02,"n":52360,"o":36.32,"t":"2025-04-09T04:00:00Z","v":3869755,"vw":37.592438},{"c":37.78,"h":38.51,"l":37.14,"n":48414,"o":38,"t":"2025-04-10T04:00:00Z","v":3302641,"vw":37.735454},{"c":38.14,"h":38.65,"l":37.23,"n":55620,"o":37.95,"t":"2025-04-11T04:00:00Z","v":4110996,"vw":38.016489},{"c":38.885,"h":39.04,"l":37.95,"n":34832,"o":38.04,"t":"2025-04-14T04:00:00Z","v":2201897,"vw":38.716276},{"c":37.72,"h":38.99,"l":37.5247,"n":37677,"o":38.99,"t":"2025-04-15T04:00:00Z","v":2615158,"vw":37.888774},{"c":36.85,"h":38.14,"l":36.74,"n":35482,"o":38,"t":"2025-04-16T04:00:00Z","v":2610349,"vw":37.212779},{"c":37.53,"h":37.71,"l":36.66,"n":36465,"o":36.99,"t":"2025-04-17T04:00:00Z","v":2536349,"vw":37.420057},{"c":37.57,"h":37.685,"l":37.2458,"n":31467,"o":37.5,"t":"2025-04-21T04:00:00Z","v":1983219,"vw":37.512033},{"c":37.88,"h":38.27,"l":37.41,"n":39938,"o":37.74,"t":"2025-04-22T04:00:00Z","v":2818681,"vw":37.891177},{"c":37.5,"h":37.87,"l":37.16,"n":42096,"o":37.63,"t":"2025-04-23T04:00:00Z","v":2813201,"vw":37.493071},{"c":36.72,"h":37.55,"l":36.65,"n":33297,"o":37.47,"t":"2025-04-24T04:00:00Z","v":2175240,"vw":36.876447},{"c":36.29,"h":36.8,"l":35.85,"n":33600,"o":36.8,"t":"2025-04-25T04:00:00Z","v":2383175,"vw":36.238977},{"c":35.84,"h":36.5,"l":35.705,"n":41647,"o":36.3,"t":"2025-04-28T04:00:00Z","v":3064622,"vw":35.888102},{"c":36.04,"h":36.115,"l":35.35,"n":35669,"o":35.75,"t":"2025-04-29T04:00:00Z","v":2675772,"vw":35.956087},{"c":36.46,"h":36.65,"l":35.79,"n":33848,"o":36.34,"t":"2025-04-30T04:00:00Z","v":2677319,"vw":36.378089},{"c":35.89,"h":36.21,"l":35.58,"n":28454,"o":36,"t":"2025-05-01T04:00:00Z","v":2442574,"vw":35.919976},{"c":35.86,"h":36.265,"l":35.6631,"n":30348,"o":35.995,"t":"2025-05-02T04:00:00Z","v":2112594,"vw":35.877905},{"c":35.58,"h":35.91,"l":35.36,"n":27859,"o":35.885,"t":"2025-05-05T04:00:00Z","v":1878043,"vw":35.577245},{"c":35.51,"h":35.6,"l":35.21,"n":25365,"o":35.49,"t":"2025-05-06T04:00:00Z","v":1959263,"vw":35.436612},{"c":35.29,"h":35.63,"l":35.093,"n":31070,"o":35.63,"t":"2025-05-07T04:00:00Z","v":2262973,"vw":35.296773},{"c":35.58,"h":35.805,"l":35.085,"n":29889,"o":35.405,"t":"2025-05-08T04:00:00Z","v":2612397,"vw":35.533364},{"c":35.32,"h":35.695,"l":35.27,"n":27735,"o":35.48,"t":"2025-05-09T04:00:00Z","v":1958734,"vw":35.427453},{"c":35.94,"h":36.16,"l":35.18,"n":38875,"o":35.33,"t":"2025-05-12T04:00:00Z","v":3346078,"vw":35.811042},{"c":35.18,"h":36.01,"l":34.86,"n":43092,"o":35.97,"t":"2025-05-13T04:00:00Z","v":3471150,"vw":35.298505},{"c":34.31,"h":35.14,"l":34.27,"n":46782,"o":35.11,"t":"2025-05-14T04:00:00Z","v":4903336,"vw":34.434147},{"c":34.96,"h":35.0355,"l":34.35,"n":30808,"o":34.51,"t":"2025-05-15T04:00:00Z","v":3349011,"vw":34.884253},{"c":35.52,"h":35.61,"l":34.86,"n":28421,"o":35,"t":"2025-05-16T04:00:00Z","v":2279430,"vw":35.4061},{"c":35.48,"h":35.58,"l":35.19,"n":31920,"o":35.46,"t":"2025-05-19T04:00:00Z","v":2421842,"vw":35.435112},{"c":35.69,"h":36.03,"l":35.41,"n":35294,"o":35.47,"t":"2025-05-20T04:00:00Z","v":2839301,"vw":35.682436},{"c":34.23,"h":35.72,"l":34.21,"n":41059,"o":35.71,"t":"2025-05-21T04:00:00Z","v":4226709,"vw":34.727746},{"c":34.11,"h":34.3155,"l":33.76,"n":35930,"o":34.21,"t":"2025-05-22T04:00:00Z","v":3253706,"vw":34.0868},{"c":33.5,"h":34.06,"l":32.95,"n":61624,"o":34.05,"t":"2025-05-23T04:00:00Z","v":5981163,"vw":33.340545},{"c":34.34,"h":34.48,"l":33.695,"n":40319,"o":33.73,"t":"2025-05-27T04:00:00Z","v":4002352,"vw":34.219252},{"c":33.79,"h":34.6,"l":33.75,"n":31032,"o":34.38,"t":"2025-05-28T04:00:00Z","v":3105856,"vw":33.984496},{"c":34.17,"h":34.18,"l":33.53,"n":39788,"o":33.73,"t":"2025-05-29T04:00:00Z","v":4498296,"vw":33.982108},{"c":34.04,"h":34.38,"l":33.975,"n":43226,"o":34.22,"t":"2025-05-30T04:00:00Z","v":6529542,"vw":34.143539},{"c":34.25,"h":35,"l":33.695,"n":88756,"o":34.85,"t":"2025-06-02T04:00:00Z","v":8852962,"vw":34.16439},{"c":34.26,"h":34.42,"l":33.44,"n":66231,"o":34.01,"t":"2025-06-03T04:00:00Z","v":7527799,"vw":34.005902},{"c":34.28,"h":34.59,"l":34.02,"n":48353,"o":34.35,"t":"2025-06-04T04:00:00Z","v":4325411,"vw":34.335136},{"c":34.12,"h":34.24,"l":33.92,"n":41761,"o":34.24,"t":"2025-06-05T04:00:00Z","v":3933165,"vw":34.062203},{"c":34.48,"h":34.66,"l":34.13,"n":34681,"o":34.325,"t":"2025-06-06T04:00:00Z","v":3253463,"vw":34.402738},{"c":34.27,"h":34.56,"l":34.05,"n":42403,"o":34.48,"t":"2025-06-09T04:00:00Z","v":3940628,"vw":34.26349},{"c":34.07,"h":34.44,"l":33.825,"n":67117,"o":34.26,"t":"2025-06-10T04:00:00Z","v":7214332,"vw":34.074153},{"c":33.4,"h":34.185,"l":33.35,"n":43924,"o":34.12,"t":"2025-06-11T04:00:00Z","v":4696779,"vw":33.594526},{"c":33.32,"h":33.415,"l":32.825,"n":52237,"o":33.39,"t":"2025-06-12T04:00:00Z","v":5404557,"vw":33.159466},{"c":32.79,"h":33.58,"l":32.73,"n":57042,"o":33.23,"t":"2025-06-13T04:00:00Z","v":4836328,"vw":33.078375},{"c":32.26,"h":32.965,"l":31.82,"n":73632,"o":32.965,"t":"2025-06-16T04:00:00Z","v":8177502,"vw":32.270665},{"c":31.82,"h":32.4,"l":31.805,"n":45310,"o":32.15,"t":"2025-06-17T04:00:00Z","v":4120312,"vw":32.011466},{"c":31.85,"h":32.165,"l":31.58,"n":51202,"o":31.75,"t":"2025-06-18T04:00:00Z","v":5113325,"vw":31.909486},{"c":31.84,"h":32.2,"l":31.67,"n":52207,"o":31.92,"t":"2025-06-20T04:00:00Z","v":13228386,"vw":31.83631},{"c":32.01,"h":32.25,"l":31.62,"n":45723,"o":31.91,"t":"2025-06-23T04:00:00Z","v":4884331,"vw":31.956376},{"c":32.17,"h":32.31,"l":31.93,"n":51085,"o":32.055,"t":"2025-06-24T04:00:00Z","v":5272521,"vw":32.164157},{"c":31.18,"h":32.005,"l":31.17,"n":56170,"o":32.005,"t":"2025-06-25T04:00:00Z","v":6481423,"vw":31.380436},{"c":30.96,"h":31.63,"l":30.905,"n":51001,"o":31.28,"t":"2025-06-26T04:00:00Z","v":4877664,"vw":31.032311},{"c":30.79,"h":31.17,"l":30.61,"n":52612,"o":31.08,"t":"2025-06-27T04:00:00Z","v":5147203,"vw":30.850529},{"c":30.65,"h":30.94,"l":30.47,"n":54625,"o":30.77,"t":"2025-06-30T04:00:00Z","v":6802661,"vw":30.641922},{"c":31.69,"h":32.38,"l":30.65,"n":60011,"o":30.65,"t":"2025-07-01T04:00:00Z","v":6247158,"vw":31.694578},{"c":31.94,"h":32.045,"l":31.47,"n":45204,"o":31.73,"t":"2025-07-02T04:00:00Z","v":4431644,"vw":31.844786},{"c":31.25,"h":31.8,"l":31.13,"n":31901,"o":31.63,"t":"2025-07-03T04:00:00Z","v":3264142,"vw":31.288804},{"c":30.81,"h":31.24,"l":30.51,"n":53528,"o":31.205,"t":"2025-07-07T04:00:00Z","v":5512082,"vw":30.746403},{"c":31.04,"h":31.2,"l":30.27,"n":53899,"o":30.71,"t":"2025-07-08T04:00:00Z","v":5267055,"vw":30.894769},{"c":30.74,"h":31.13,"l":30.215,"n":48623,"o":31.07,"t":"2025-07-09T04:00:00Z","v":4850494,"vw":30.610052},{"c":30.49,"h":30.785,"l":29.39,"n":107610,"o":30.29,"t":"2025-07-10T04:00:00Z","v":14572467,"vw":30.275036},{"c":31.24,"h":31.33,"l":30.02,"n":86191,"o":30.39,"t":"2025-07-11T04:00:00Z","v":11179300,"vw":30.760754},{"c":30.71,"h":31.41,"l":30.53,"n":64602,"o":31.2,"t":"2025-07-14T04:00:00Z","v":8196475,"vw":30.731425},{"c":30.41,"h":30.8199,"l":30.295,"n":50700,"o":30.675,"t":"2025-07-15T04:00:00Z","v":5936145,"vw":30.472797},{"c":30.96,"h":30.99,"l":30.34,"n":43866,"o":30.5,"t":"2025-07-16T04:00:00Z","v":4208479,"vw":30.808904},{"c":31.3,"h":31.53,"l":30.93,"n":56951,"o":31.07,"t":"2025-07-17T04:00:00Z","v":5890313,"vw":31.222114},{"c":30.98,"h":31.46,"l":30.94,"n":38290,"o":31.355,"t":"2025-07-18T04:00:00Z","v":3353105,"vw":31.081224},{"c":30.785,"h":31.55,"l":30.7048,"n":41279,"o":31.1,"t":"2025-07-21T04:00:00Z","v":3859356,"vw":30.967502},{"c":32.21,"h":32.39,"l":30.89,"n":53976,"o":30.975,"t":"2025-07-22T04:00:00Z","v":4735475,"vw":31.929707},{"c":33.31,"h":33.5,"l":32.38,"n":89664,"o":32.39,"t":"2025-07-23T04:00:00Z","v":7879824,"vw":33.222082},{"c":32.76,"h":33.5,"l":32.745,"n":68581,"o":33.19,"t":"2025-07-24T04:00:00Z","v":6607971,"vw":32.981491},{"c":32.66,"h":32.8,"l":32.205,"n":47963,"o":32.75,"t":"2025-07-25T04:00:00Z","v":3777084,"vw":32.549526},{"c":32.24,"h":32.52,"l":31.94,"n":48739,"o":32.47,"t":"2025-07-28T04:00:00Z","v":4518432,"vw":32.277479},{"c":32.85,"h":33.045,"l":32.22,"n":55917,"o":32.22,"t":"2025-07-29T04:00:00Z","v":4805697,"vw":32.801603},{"c":32.09,"h":33.17,"l":31.8,"n":60702,"o":32.9,"t":"2025-07-30T04:00:00Z","v":7178470,"vw":32.42549},{"c":31.92,"h":32.295,"l":31.505,"n":59691,"o":31.7,"t":"2025-07-31T04:00:00Z","v":10247727,"vw":31.943946},{"c":32.33,"h":32.545,"l":31.9057,"n":54068,"o":32.2,"t":"2025-08-01T04:00:00Z","v":4447747,"vw":32.254298},{"c":32.29,"h":32.66,"l":31.995,"n":53974,"o":32.205,"t":"2025-08-04T04:00:00Z","v":5257144,"vw":32.361372},{"c":32.63,"h":32.7899,"l":32.17,"n":43476,"o":32.31,"t":"2025-08-05T04:00:00Z","v":4008633,"vw":32.596476},{"c":32.69,"h":32.935,"l":32.42,"n":41457,"o":32.63,"t":"2025-08-06T04:00:00Z","v":4026905,"vw":32.727194},{"c":32.91,"h":33.07,"l":32.45,"n":47984,"o":32.65,"t":"2025-08-07T04:00:00Z","v":4101465,"vw":32.804246},{"c":32.44,"h":33.08,"l":32.345,"n":38233,"o":32.92,"t":"2025-08-08T04:00:00Z","v":3082970,"vw":32.551097},{"c":32.11,"h":32.7529,"l":31.4,"n":53726,"o":32.51,"t":"2025-08-11T04:00:00Z","v":5553739,"vw":32.057857},{"c":32.1,"h":32.555,"l":31.92,"n":49371,"o":32.16,"t":"2025-08-12T04:00:00Z","v":5058053,"vw":32.170408},{"c":32.54,"h":32.81,"l":31.77,"n":50921,"o":32.04,"t":"2025-08-13T04:00:00Z","v":3756228,"vw":32.490117},{"c":32.4,"h":32.545,"l":31.82,"n":48515,"o":32.45,"t":"2025-08-14T04:00:00Z","v":3988333,"vw":32.327659},{"c":32.51,"h":32.68,"l":32.135,"n":47225,"o":32.43,"t":"2025-08-15T04:00:00Z","v":4079025,"vw":32.464786},{"c":32.34,"h":32.725,"l":32.24,"n":53701,"o":32.61,"t":"2025-08-18T04:00:00Z","v":5531308,"vw":32.391124},{"c":32.69,"h":32.84,"l":32.305,"n":51359,"o":32.45,"t":"2025-08-19T04:00:00Z","v":4351393,"vw":32.573126},{"c":32.39,"h":33.41,"l":32.34,"n":60711,"o":32.8,"t":"2025-08-20T04:00:00Z","v":4738544,"vw":32.645317},{"c":32.57,"h":32.61,"l":31.83,"n":55233,"o":32.15,"t":"2025-08-21T04:00:00Z","v":5061731,"vw":32.421949},{"c":33.14,"h":33.28,"l":32.655,"n":67718,"o":32.73,"t":"2025-08-22T04:00:00Z","v":5113289,"vw":33.06158},{"c":32.52,"h":33.115,"l":32.465,"n":54205,"o":33.05,"t":"2025-08-25T04:00:00Z","v":4961503,"vw":32.626839},{"c":31.97,"h":32.48,"l":31.85,"n":69265,"o":32.39,"t":"2025-08-26T04:00:00Z","v":25410183,"vw":31.999372},{"c":32.09,"h":32.3,"l":31.865,"n":57781,"o":31.95,"t":"2025-08-27T04:00:00Z","v":5730895,"vw":32.076086},{"c":31.64,"h":32.19,"l":31.115,"n":68817,"o":32.13,"t":"2025-08-28T04:00:00Z","v":6772642,"vw":31.575193},{"c":31.93,"h":32.06,"l":31.57,"n":65567,"o":31.73,"t":"2025-08-29T04:00:00Z","v":5908529,"vw":31.870903},{"c":31.46,"h":32.42,"l":31.175,"n":82575,"o":32.025,"t":"2025-09-02T04:00:00Z","v":9540532,"vw":31.544972},{"c":33.73,"h":33.77,"l":32.25,"n":138930,"o":32.745,"t":"2025-09-03T04:00:00Z","v":15284053,"vw":33.160232},{"c":32.66,"h":33.74,"l":32.605,"n":73373,"o":33.74,"t":"2025-09-04T04:00:00Z","v":7058317,"vw":32.874947},{"c":34.03,"h":34.06,"l":32.695,"n":84607,"o":32.76,"t":"2025-09-05T04:00:00Z","v":9005479,"vw":33.767783},{"c":33.9,"h":34.06,"l":33.3384,"n":84898,"o":33.97,"t":"2025-09-08T04:00:00Z","v":7571490,"vw":33.777134},{"c":33.74,"h":33.96,"l":33.475,"n":48864,"o":33.64,"t":"2025-09-09T04:00:00Z","v":4992850,"vw":33.687183},{"c":33.49,"h":33.645,"l":32.74,"n":58620,"o":33.55,"t":"2025-09-10T04:00:00Z","v":5710762,"vw":33.240398},{"c":33.76,"h":34.08,"l":33.375,"n":61716,"o":33.66,"t":"2025-09-11T04:00:00Z","v":6551456,"vw":33.662329},{"c":33.23,"h":33.73,"l":33.11,"n":47382,"o":33.6,"t":"2025-09-12T04:00:00Z","v":4240236,"vw":33.273559},{"c":32.87,"h":33.33,"l":32.69,"n":54994,"o":33.23,"t":"2025-09-15T04:00:00Z","v":4386840,"vw":32.931391},{"c":33.56,"h":33.715,"l":32.82,"n":56064,"o":32.96,"t":"2025-09-16T04:00:00Z","v":4849521,"vw":33.430961},{"c":32.93,"h":34,"l":32.86,"n":59584,"o":33.61,"t":"2025-09-17T04:00:00Z","v":5299470,"vw":33.299639},{"c":33.57,"h":33.82,"l":32.74,"n":54360,"o":32.81,"t":"2025-09-18T04:00:00Z","v":4886821,"vw":33.499269},{"c":33.43,"h":33.785,"l":33.36,"n":53262,"o":33.78,"t":"2025-09-19T04:00:00Z","v":14260077,"vw":33.46969},{"c":33.24,"h":33.5,"l":32.925,"n":52846,"o":33.34,"t":"2025-09-22T04:00:00Z","v":5079351,"vw":33.195554},{"c":33.75,"h":33.84,"l":33.16,"n":49499,"o":33.24,"t":"2025-09-23T04:00:00Z","v":4543255,"vw":33.649405},{"c":33.73,"h":34.175,"l":33.4,"n":49135,"o":33.77,"t":"2025-09-24T04:00:00Z","v":4408314,"vw":33.755345},{"c":32.21,"h":33.81,"l":32.19,"n":56416,"o":33.74,"t":"2025-09-25T04:00:00Z","v":4559542,"vw":32.612758},{"c":32.08,"h":32.72,"l":31.97,"n":54706,"o":32.2,"t":"2025-09-26T04:00:00Z","v":5362976,"vw":32.197899},{"c":30.87,"h":32.1,"l":30.75,"n":80756,"o":32.08,"t":"2025-09-29T04:00:00Z","v":6681372,"vw":31.074883},{"c":31.58,"h":31.865,"l":30.95,"n":75064,"o":30.99,"t":"2025-09-30T04:00:00Z","v":7301419,"vw":31.540471},{"c":31.99,"h":32.22,"l":31.42,"n":61404,"o":31.78,"t":"2025-10-01T04:00:00Z","v":5263564,"vw":31.937448},{"c":31.6,"h":31.85,"l":31.25,"n":54867,"o":31.47,"t":"2025-10-02T04:00:00Z","v":5301879,"vw":31.526175},{"c":31.95,"h":32.085,"l":31.57,"n":52053,"o":31.63,"t":"2025-10-03T04:00:00Z","v":5079640,"vw":31.868648},{"c":31.29,"h":31.7486,"l":30.96,"n":61426,"o":31.61,"t":"2025-10-06T04:00:00Z","v":6572779,"vw":31.219196},{"c":31.11,"h":31.465,"l":30.815,"n":62048,"o":31.35,"t":"2025-10-07T04:00:00Z","v":4948610,"vw":31.083664},{"c":30.49,"h":31.05,"l":30.47,"n":53848,"o":31.05,"t":"2025-10-08T04:00:00Z","v":6036677,"vw":30.608484},{"c":29.89,"h":30.6,"l":29.82,"n":56239,"o":30.5,"t":"2025-10-09T04:00:00Z","v":4733870,"vw":30.102869},{"c":30.39,"h":30.52,"l":29.8995,"n":56295,"o":29.91,"t":"2025-10-10T04:00:00Z","v":5602619,"vw":30.343989},{"c":29.8,"h":30.57,"l":29.75,"n":50044,"o":30.28,"t":"2025-10-13T04:00:00Z","v":5409835,"vw":29.933707},{"c":30.34,"h":30.38,"l":29.69,"n":56583,"o":29.83,"t":"2025-10-14T04:00:00Z","v":5615785,"vw":30.106786},{"c":30.15,"h":30.39,"l":29.892,"n":45343,"o":30.09,"t":"2025-10-15T04:00:00Z","v":4554136,"vw":30.13925},{"c":30.71,"h":30.98,"l":30.15,"n":51983,"o":30.15,"t":"2025-10-16T04:00:00Z","v":4792572,"vw":30.689046},{"c":30.86,"h":31.08,"l":30.6101,"n":42098,"o":30.9,"t":"2025-10-17T04:00:00Z","v":4298137,"vw":30.833001},{"c":31.02,"h":31.14,"l":30.76,"n":33974,"o":30.98,"t":"2025-10-20T04:00:00Z","v":3715002,"vw":30.967689},{"c":31.07,"h":31.235,"l":30.89,"n":37750,"o":31.03,"t":"2025-10-21T04:00:00Z","v":3437548,"vw":31.107277},{"c":31.38,"h":31.73,"l":31.01,"n":49049,"o":31.07,"t":"2025-10-22T04:00:00Z","v":6226637,"vw":31.43309},{"c":31.05,"h":31.41,"l":30.855,"n":41707,"o":31.22,"t":"2025-10-23T04:00:00Z","v":5678626,"vw":31.091911},{"c":30.93,"h":31.28,"l":30.79,"n":39648,"o":31.25,"t":"2025-10-24T04:00:00Z","v":3789059,"vw":30.92987},{"c":31.39,"h":31.42,"l":30.9,"n":48766,"o":30.94,"t":"2025-10-27T04:00:00Z","v":5205409,"vw":31.28462},{"c":30.94,"h":31.465,"l":30.85,"n":54706,"o":31.25,"t":"2025-10-28T04:00:00Z","v":4761648,"vw":31.115896},{"c":29.98,"h":30.85,"l":29.93,"n":59436,"o":30.79,"t":"2025-10-29T04:00:00Z","v":5530438,"vw":30.247415},{"c":30.29,"h":30.5563,"l":29.96,"n":49157,"o":30.05,"t":"2025-10-30T04:00:00Z","v":4448617,"vw":30.37912},{"c":30.13,"h":30.34,"l":29.73,"n":57222,"o":30.09,"t":"2025-10-31T04:00:00Z","v":7219321,"vw":30.079378},{"c":29.91,"h":30.05,"l":29.63,"n":46974,"o":29.965,"t":"2025-11-03T05:00:00Z","v":4828787,"vw":29.881183},{"c":29.79,"h":30.3,"l":29.61,"n":42622,"o":29.96,"t":"2025-11-04T05:00:00Z","v":3708724,"vw":29.792395},{"c":30.1,"h":30.28,"l":29.81,"n":42128,"o":29.85,"t":"2025-11-05T05:00:00Z","v":3412537,"vw":30.082793},{"c":30.06,"h":30.59,"l":30,"n":45183,"o":30.04,"t":"2025-11-06T05:00:00Z","v":4383623,"vw":30.154949},{"c":30.74,"h":30.89,"l":30.03,"n":56137,"o":30.13,"t":"2025-11-07T05:00:00Z","v":6029972,"vw":30.661648},{"c":30.64,"h":30.87,"l":30.42,"n":39887,"o":30.74,"t":"2025-11-10T05:00:00Z","v":3581644,"vw":30.578667},{"c":31.55,"h":31.64,"l":30.91,"n":53002,"o":30.94,"t":"2025-11-11T05:00:00Z","v":4462112,"vw":31.374413},{"c":31.17,"h":31.82,"l":31.045,"n":74452,"o":31.66,"t":"2025-11-12T05:00:00Z","v":16080870,"vw":31.19429},{"c":31.23,"h":31.665,"l":30.92,"n":56773,"o":31.06,"t":"2025-11-13T05:00:00Z","v":6092727,"vw":31.400245},{"c":31.29,"h":31.65,"l":30.775,"n":55046,"o":31.3,"t":"2025-11-14T05:00:00Z","v":6210354,"vw":31.074449},{"c":30.73,"h":31.43,"l":30.695,"n":48766,"o":31.29,"t":"2025-11-17T05:00:00Z","v":5029818,"vw":31.050303},{"c":31.03,"h":31.21,"l":30.61,"n":47727,"o":30.8,"t":"2025-11-18T05:00:00Z","v":4936142,"vw":31.010717},{"c":30.78,"h":31.2,"l":30.7,"n":42566,"o":30.95,"t":"2025-11-19T05:00:00Z","v":4121123,"vw":30.926979},{"c":30.8,"h":30.96,"l":30.5801,"n":43600,"o":30.8,"t":"2025-11-20T05:00:00Z","v":3414674,"vw":30.812103},{"c":31.66,"h":32.04,"l":30.89,"n":59255,"o":31.09,"t":"2025-11-21T05:00:00Z","v":6337576,"vw":31.642664},{"c":30.61,"h":31.6607,"l":30.445,"n":67463,"o":31.49,"t":"2025-11-24T05:00:00Z","v":7395766,"vw":30.749074},{"c":30.42,"h":31.02,"l":30.3,"n":56769,"o":30.57,"t":"2025-11-25T05:00:00Z","v":5048965,"vw":30.560745},{"c":30.24,"h":30.555,"l":30.225,"n":54545,"o":30.3,"t":"2025-11-26T05:00:00Z","v":7140065,"vw":30.348445},{"c":30.48,"h":30.54,"l":30,"n":34521,"o":30.21,"t":"2025-11-28T05:00:00Z","v":4114845,"vw":30.431144},{"c":30.59,"h":30.735,"l":30.045,"n":66582,"o":30.42,"t":"2025-12-01T05:00:00Z","v":6155043,"vw":30.492033},{"c":29.89,"h":30.65,"l":29.595,"n":68047,"o":30.65,"t":"2025-12-02T05:00:00Z","v":6233337,"vw":29.9306},{"c":29.84,"h":30.39,"l":29.74,"n":46288,"o":30,"t":"2025-12-03T05:00:00Z","v":4325448,"vw":29.937072},{"c":29.36,"h":29.8099,"l":29.15,"n":81473,"o":29.79,"t":"2025-12-04T05:00:00Z","v":7754244,"vw":29.357026},{"c":29.6,"h":29.62,"l":29.175,"n":63550,"o":29.27,"t":"2025-12-05T05:00:00Z","v":7590473,"vw":29.449247},{"c":30.04,"h":30.37,"l":29.57,"n":98267,"o":29.6,"t":"2025-12-08T05:00:00Z","v":13030096,"vw":30.099687},{"c":28.47,"h":30.65,"l":28.13,"n":165041,"o":30.575,"t":"2025-12-09T05:00:00Z","v":18639317,"vw":28.909152},{"c":28.18,"h":28.58,"l":27.85,"n":91396,"o":28.5,"t":"2025-12-10T05:00:00Z","v":10125188,"vw":28.13419},{"c":28.43,"h":29.11,"l":28.28,"n":73941,"o":28.31,"t":"2025-12-11T05:00:00Z","v":7632503,"vw":28.669618},{"c":28.74,"h":28.95,"l":28.5,"n":65295,"o":28.5,"t":"2025-12-12T05:00:00Z","v":7317826,"vw":28.739075},{"c":28.27,"h":28.8735,"l":28.21,"n":79401,"o":28.815,"t":"2025-12-15T05:00:00Z","v":10720536,"vw":28.351289},{"c":28.68,"h":28.945,"l":28.205,"n":63849,"o":28.41,"t":"2025-12-16T05:00:00Z","v":7443047,"vw":28.647056},{"c":28.71,"h":29.02,"l":28.61,"n":49747,"o":28.61,"t":"2025-12-17T05:00:00Z","v":4502828,"vw":28.798887},{"c":28.69,"h":29.06,"l":28.605,"n":44434,"o":28.71,"t":"2025-12-18T05:00:00Z","v":4508761,"vw":28.744546},{"c":28.58,"h":28.77,"l":28.325,"n":60174,"o":28.48,"t":"2025-12-19T05:00:00Z","v":12285588,"vw":28.559838},{"c":28.55,"h":28.955,"l":28.31,"n":47580,"o":28.49,"t":"2025-12-22T05:00:00Z","v":4675669,"vw":28.670005},{"c":27.68,"h":28.525,"l":27.6436,"n":52544,"o":28.525,"t":"2025-12-23T05:00:00Z","v":5307835,"vw":27.846112},{"c":28.02,"h":28.06,"l":27.7,"n":23368,"o":27.7,"t":"2025-12-24T05:00:00Z","v":2658918,"vw":27.947042},{"c":28.15,"h":28.2,"l":27.91,"n":32551,"o":28,"t":"2025-12-26T05:00:00Z","v":2814516,"vw":28.065379},{"c":28.15,"h":28.27,"l":28.04,"n":42783,"o":28.24,"t":"2025-12-29T05:00:00Z","v":5102874,"vw":28.146912},{"c":28.06,"h":28.36,"l":28.06,"n":35120,"o":28.1,"t":"2025-12-30T05:00:00Z","v":3476781,"vw":28.136415},{"c":27.87,"h":28.165,"l":27.86,"n":31119,"o":28.06,"t":"2025-12-31T05:00:00Z","v":3194951,"vw":27.974412},{"c":27.71,"h":27.985,"l":27.61,"n":41187,"o":27.94,"t":"2026-01-02T05:00:00Z","v":4904641,"vw":27.763144},{"c":26.67,"h":27.71,"l":26.63,"n":85672,"o":27.66,"t":"2026-01-05T05:00:00Z","v":9991540,"vw":26.923142},{"c":27.01,"h":27.03,"l":26.58,"n":57771,"o":26.7,"t":"2026-01-06T05:00:00Z","v":8382320,"vw":26.793204},{"c":26.26,"h":27.32,"l":26.175,"n":75301,"o":27.15,"t":"2026-01-07T05:00:00Z","v":9282490,"vw":26.566184},{"c":26.46,"h":26.49,"l":25.62,"n":63352,"o":25.74,"t":"2026-01-08T05:00:00Z","v":7579042,"vw":26.343296},{"c":26.43,"h":26.69,"l":26.1838,"n":54886,"o":26.5,"t":"2026-01-09T05:00:00Z","v":5765612,"vw":26.413235},{"c":26.39,"h":26.585,"l":26.18,"n":59539,"o":26.505,"t":"2026-01-12T05:00:00Z","v":8535984,"vw":26.38424},{"c":26.11,"h":26.56,"l":26.075,"n":64081,"o":26.34,"t":"2026-01-13T05:00:00Z","v":9067786,"vw":26.284089},{"c":26.81,"h":26.9399,"l":26.09,"n":74078,"o":26.1,"t":"2026-01-14T05:00:00Z","v":11145415,"vw":26.648863},{"c":26.9,"h":26.925,"l":26.21,"n":55214,"o":26.72,"t":"2026-01-15T05:00:00Z","v":6602853,"vw":26.677911},{"c":26.08,"h":26.73,"l":25.91,"n":65066,"o":26.69,"t":"2026-01-16T05:00:00Z","v":8436081,"vw":26.086418},{"c":26.46,"h":26.73,"l":25.89,"n":65420,"o":26.085,"t":"2026-01-20T05:00:00Z","v":8052780,"vw":26.383294},{"c":26.2,"h":26.51,"l":25.975,"n":49527,"o":26.45,"t":"2026-01-21T05:00:00Z","v":5815757,"vw":26.13413},{"c":26.55,"h":26.755,"l":26.08,"n":51258,"o":26.1,"t":"2026-01-22T05:00:00Z","v":4850133,"vw":26.554186},{"c":26.79,"h":26.83,"l":26.51,"n":40421,"o":26.51,"t":"2026-01-23T05:00:00Z","v":4160254,"vw":26.700446},{"c":27.14,"h":27.22,"l":26.78,"n":53351,"o":26.86,"t":"2026-01-26T05:00:00Z","v":9384717,"vw":27.000614},{"c":27.37,"h":27.38,"l":26.99,"n":58961,"o":27.01,"t":"2026-01-27T05:00:00Z","v":6155434,"vw":27.24376},{"c":26.98,"h":27.56,"l":26.665,"n":54438,"o":27.28,"t":"2026-01-28T05:00:00Z","v":6288954,"vw":26.957536},{"c":27.01,"h":27.5163,"l":26.94,"n":65821,"o":27.08,"t":"2026-01-29T05:00:00Z","v":7310171,"vw":27.155499},{"c":27.98,"h":28.12,"l":27.02,"n":57609,"o":27.08,"t":"2026-01-30T05:00:00Z","v":9807432,"vw":27.800103},{"c":27.53,"h":28.095,"l":27.205,"n":74399,"o":28.095,"t":"2026-02-02T05:00:00Z","v":7207009,"vw":27.468615},{"c":26.9,"h":27.69,"l":26.84,"n":86339,"o":27.2,"t":"2026-02-03T05:00:00Z","v":9234185,"vw":27.128903},{"c":28.43,"h":28.6199,"l":27.06,"n":107220,"o":27.09,"t":"2026-02-04T05:00:00Z","v":11021619,"vw":28.294713},{"c":28.71,"h":28.83,"l":28.07,"n":69231,"o":28.648,"t":"2026-02-05T05:00:00Z","v":6921035,"vw":28.556665},{"c":28.83,"h":28.94,"l":28.4946,"n":48615,"o":28.6,"t":"2026-02-06T05:00:00Z","v":4612413,"vw":28.720711},{"c":28.93,"h":29.045,"l":28.41,"n":42105,"o":28.83,"t":"2026-02-09T05:00:00Z","v":3617955,"vw":28.811746},{"c":29.15,"h":29.435,"l":28.78,"n":53961,"o":29,"t":"2026-02-10T05:00:00Z","v":4647832,"vw":29.215587},{"c":29.32,"h":29.355,"l":28.27,"n":48242,"o":28.83,"t":"2026-02-11T05:00:00Z","v":4226634,"vw":29.120837},{"c":29.02,"h":29.46,"l":28.755,"n":59844,"o":29.38,"t":"2026-02-12T05:00:00Z","v":5862807,"vw":29.115551},{"c":29.49,"h":29.985,"l":29,"n":68243,"o":29.07,"t":"2026-02-13T05:00:00Z","v":5675706,"vw":29.448241},{"c":27.77,"h":29.69,"l":27.08,"n":104764,"o":29.61,"t":"2026-02-17T05:00:00Z","v":9304738,"vw":27.655448},{"c":27.53,"h":28.03,"l":27.34,"n":51649,"o":27.72,"t":"2026-02-18T05:00:00Z","v":4983625,"vw":27.672474},{"c":26.96,"h":27.58,"l":26.855,"n":62219,"o":27.53,"t":"2026-02-19T05:00:00Z","v":6399711,"vw":27.053606},{"c":26.83,"h":27.12,"l":26.675,"n":56672,"o":27.015,"t":"2026-02-20T05:00:00Z","v":5823275,"vw":26.846119},{"c":27.11,"h":27.36,"l":26.615,"n":60109,"o":26.71,"t":"2026-02-23T05:00:00Z","v":5690285,"vw":27.068116},{"c":27.28,"h":27.71,"l":26.945,"n":66035,"o":27.2,"t":"2026-02-24T05:00:00Z","v":5785003,"vw":27.197107},{"c":26.49,"h":27.2781,"l":26.115,"n":75742,"o":27.25,"t":"2026-02-25T05:00:00Z","v":9340066,"vw":26.389483},{"c":26.86,"h":27,"l":26.55,"n":66437,"o":26.65,"t":"2026-02-26T05:00:00Z","v":6593277,"vw":26.832581},{"c":26.95,"h":27.2267,"l":26.82,"n":60346,"o":27,"t":"2026-02-27T05:00:00Z","v":6469574,"vw":26.998992},{"c":26.32,"h":26.79,"l":26.1,"n":71625,"o":26.72,"t":"2026-03-02T05:00:00Z","v":7921990,"vw":26.315419},{"c":26.05,"h":26.43,"l":25.91,"n":78088,"o":26.1,"t":"2026-03-03T05:00:00Z","v":9078511,"vw":26.130387},{"c":25.09,"h":26.01,"l":25.02,"n":105138,"o":26.01,"t":"2026-03-04T05:00:00Z","v":14052770,"vw":25.38893},{"c":25.06,"h":25.58,"l":24.9,"n":84124,"o":25.02,"t":"2026-03-05T05:00:00Z","v":10882943,"vw":25.251261},{"c":25.8,"h":25.86,"l":24.86,"n":72391,"o":25,"t":"2026-03-06T05:00:00Z","v":8341028,"vw":25.452406},{"c":25.29,"h":25.668,"l":25.1599,"n":66429,"o":25.58,"t":"2026-03-09T04:00:00Z","v":6602725,"vw":25.388118},{"c":24.68,"h":25.21,"l":24.64,"n":83524,"o":25.21,"t":"2026-03-10T04:00:00Z","v":9846276,"vw":24.833894},{"c":22.94,"h":24.53,"l":22.41,"n":205326,"o":23.65,"t":"2026-03-11T04:00:00Z","v":29034165,"vw":23.07218},{"c":21.65,"h":22.825,"l":21.59,"n":136778,"o":22.67,"t":"2026-03-12T04:00:00Z","v":18881802,"vw":22.099788},{"c":21.71,"h":22.195,"l":21.705,"n":80210,"o":21.89,"t":"2026-03-13T04:00:00Z","v":9648736,"vw":21.917152},{"c":21.39,"h":21.82,"l":21.19,"n":92390,"o":21.82,"t":"2026-03-16T04:00:00Z","v":11870263,"vw":21.398417},{"c":21.58,"h":21.81,"l":21.37,"n":66788,"o":21.47,"t":"2026-03-17T04:00:00Z","v":8809108,"vw":21.630435},{"c":21.08,"h":21.42,"l":20.87,"n":79045,"o":21.33,"t":"2026-03-18T04:00:00Z","v":11253181,"vw":21.084486},{"c":21.03,"h":21.345,"l":20.89,"n":66466,"o":21.08,"t":"2026-03-19T04:00:00Z","v":9748079,"vw":21.087949},{"c":21.07,"h":21.21,"l":20.8,"n":63361,"o":20.98,"t":"2026-03-20T04:00:00Z","v":11692855,"vw":21.050387},{"c":21,"h":21.285,"l":20.84,"n":67756,"o":21.275,"t":"2026-03-23T04:00:00Z","v":9873970,"vw":20.998402},{"c":20.91,"h":21.28,"l":20.875,"n":51315,"o":21.05,"t":"2026-03-24T04:00:00Z","v":7905394,"vw":21.055845},{"c":20.81,"h":21.12,"l":20.62,"n":73755,"o":21.025,"t":"2026-03-25T04:00:00Z","v":10391673,"vw":20.790535},{"c":20.95,"h":21.21,"l":20.74,"n":73421,"o":20.825,"t":"2026-03-26T04:00:00Z","v":11623003,"vw":20.945674},{"c":21.99,"h":22.13,"l":20.89,"n":99366,"o":21.02,"t":"2026-03-27T04:00:00Z","v":14274805,"vw":21.901551},{"c":22.18,"h":22.37,"l":21.78,"n":73641,"o":22.22,"t":"2026-03-30T04:00:00Z","v":10485185,"vw":22.151986},{"c":22.27,"h":22.4,"l":21.91,"n":60484,"o":22.29,"t":"2026-03-31T04:00:00Z","v":8638662,"vw":22.202363},{"c":22.38,"h":22.46,"l":21.84,"n":63351,"o":22.15,"t":"2026-04-01T04:00:00Z","v":7652315,"vw":22.225033},{"c":22.01,"h":22.2,"l":21.76,"n":55309,"o":22.04,"t":"2026-04-02T04:00:00Z","v":7213077,"vw":22.031326},{"c":22.02,"h":22.21,"l":21.93,"n":52735,"o":22.01,"t":"2026-04-06T04:00:00Z","v":7469477,"vw":22.046953},{"c":20.88,"h":22,"l":20.86,"n":82040,"o":21.91,"t":"2026-04-07T04:00:00Z","v":9477137,"vw":21.147334},{"c":20.69,"h":21.155,"l":20.615,"n":72812,"o":20.91,"t":"2026-04-08T04:00:00Z","v":9792482,"vw":20.769149},{"c":20.79,"h":20.93,"l":20.32,"n":62618,"o":20.42,"t":"2026-04-09T04:00:00Z","v":11421539,"vw":20.730779},{"c":20.43,"h":21.08,"l":20.38,"n":53416,"o":20.722,"t":"2026-04-10T04:00:00Z","v":7100416,"vw":20.636564},{"c":20.17,"h":20.435,"l":19.79,"n":74444,"o":20.435,"t":"2026-04-13T04:00:00Z","v":9168336,"vw":20.072165},{"c":20,"h":20.19,"l":19.77,"n":75551,"o":20.13,"t":"2026-04-14T04:00:00Z","v":11253689,"vw":19.96244},{"c":20.49,"h":20.695,"l":19.76,"n":64049,"o":20.07,"t":"2026-04-15T04:00:00Z","v":8060895,"vw":20.320775},{"c":20.94,"h":21.025,"l":20.45,"n":59816,"o":20.55,"t":"2026-04-16T04:00:00Z","v":7053573,"vw":20.871578},{"c":20.99,"h":21.445,"l":20.87,"n":64545,"o":21,"t":"2026-04-17T04:00:00Z","v":8383644,"vw":21.10098},{"c":21.26,"h":21.29,"l":20.66,"n":42733,"o":20.83,"t":"2026-04-20T04:00:00Z","v":5108544,"vw":21.114319},{"c":20.91,"h":21.315,"l":20.73,"n":55703,"o":21.03,"t":"2026-04-21T04:00:00Z","v":7481781,"vw":20.975381},{"c":20.82,"h":21.08,"l":20.705,"n":49128,"o":20.94,"t":"2026-04-22T04:00:00Z","v":7241414,"vw":20.823258},{"c":20.96,"h":21.04,"l":20.475,"n":53164,"o":20.92,"t":"2026-04-23T04:00:00Z","v":7829680,"vw":20.79711},{"c":20.62,"h":21.077,"l":20.38,"n":51752,"o":21,"t":"2026-04-24T04:00:00Z","v":10289674,"vw":20.617091},{"c":20.55,"h":20.75,"l":20.03,"n":50762,"o":20.14,"t":"2026-04-27T04:00:00Z","v":6464266,"vw":20.519792},{"c":20.54,"h":21.03,"l":20.43,"n":46920,"o":20.815,"t":"2026-04-28T04:00:00Z","v":6007121,"vw":20.618908},{"c":20.45,"h":20.79,"l":20.2,"n":53644,"o":20.55,"t":"2026-04-29T04:00:00Z","v":6703865,"vw":20.409081},{"c":20.79,"h":20.94,"l":20.39,"n":50492,"o":20.39,"t":"2026-04-30T04:00:00Z","v":7553708,"vw":20.737552},{"c":20.73,"h":21.25,"l":20.405,"n":61131,"o":20.99,"t":"2026-05-01T04:00:00Z","v":6826314,"vw":20.736482},{"c":20.5,"h":20.87,"l":20.345,"n":60271,"o":20.57,"t":"2026-05-04T04:00:00Z","v":7159894,"vw":20.533637},{"c":20.91,"h":21.1,"l":20.365,"n":50361,"o":20.37,"t":"2026-05-05T04:00:00Z","v":5467576,"vw":20.818889},{"c":20.96,"h":21.24,"l":20.805,"n":50984,"o":21.1,"t":"2026-05-06T04:00:00Z","v":6085449,"vw":20.966174},{"c":21.25,"h":21.47,"l":20.625,"n":61903,"o":20.9,"t":"2026-05-07T04:00:00Z","v":6256744,"vw":21.10871},{"c":20.84,"h":21.21,"l":20.8,"n":55876,"o":21.17,"t":"2026-05-08T04:00:00Z","v":6424054,"vw":20.935711},{"c":20.63,"h":21.18,"l":20.35,"n":57260,"o":20.94,"t":"2026-05-11T04:00:00Z","v":6213949,"vw":20.562966},{"c":20.39,"h":20.88,"l":20.35,"n":55564,"o":20.76,"t":"2026-05-12T04:00:00Z","v":6469015,"vw":20.457962},{"c":20.35,"h":20.57,"l":20.095,"n":53170,"o":20.36,"t":"2026-05-13T04:00:00Z","v":6092509,"vw":20.306666},{"c":20.12,"h":20.6,"l":20.03,"n":53949,"o":20.47,"t":"2026-05-14T04:00:00Z","v":7198271,"vw":20.221485},{"c":20.01,"h":20.395,"l":19.82,"n":71969,"o":20.285,"t":"2026-05-15T04:00:00Z","v":7643345,"vw":19.996358},{"c":20.34,"h":20.385,"l":19.84,"n":54662,"o":19.9,"t":"2026-05-18T04:00:00Z","v":5896759,"vw":20.247179},{"c":20.21,"h":21.02,"l":20.185,"n":61318,"o":20.375,"t":"2026-05-19T04:00:00Z","v":6935478,"vw":20.429164},{"c":20,"h":20.2099,"l":19.7,"n":66693,"o":20.13,"t":"2026-05-20T04:00:00Z","v":8500764,"vw":20.000572},{"c":20.05,"h":20.24,"l":19.555,"n":75300,"o":19.92,"t":"2026-05-21T04:00:00Z","v":10321291,"vw":19.895796},{"c":20.58,"h":20.81,"l":20.09,"n":62540,"o":20.13,"t":"2026-05-22T04:00:00Z","v":6885310,"vw":20.511669},{"c":20.13,"h":20.6,"l":20.125,"n":64943,"o":20.57,"t":"2026-05-26T04:00:00Z","v":7149846,"vw":20.317158},{"c":20.5,"h":20.845,"l":20.175,"n":67538,"o":20.175,"t":"2026-05-27T04:00:00Z","v":8282673,"vw":20.611298},{"c":20.8,"h":21.018,"l":20.37,"n":55252,"o":20.55,"t":"2026-05-28T04:00:00Z","v":6312179,"vw":20.849893},{"c":21.11,"h":21.37,"l":20.68,"n":64287,"o":20.8,"t":"2026-05-29T04:00:00Z","v":9291973,"vw":21.097165},{"c":21.08,"h":21.32,"l":20.85,"n":72583,"o":20.935,"t":"2026-06-01T04:00:00Z","v":8847948,"vw":21.123027},{"c":20.99,"h":21.38,"l":20.915,"n":55140,"o":21.16,"t":"2026-06-02T04:00:00Z","v":5976828,"vw":21.065811},{"c":20.99,"h":21.62,"l":20.65,"n":73183,"o":20.73,"t":"2026-06-03T04:00:00Z","v":10519848,"vw":21.21828},{"c":21.55,"h":21.755,"l":21.2,"n":74858,"o":21.41,"t":"2026-06-04T04:00:00Z","v":10398593,"vw":21.474243},{"c":21.68,"h":21.935,"l":21.2,"n":103415,"o":21.73,"t":"2026-06-05T04:00:00Z","v":13460729,"vw":21.551376},{"c":21.49,"h":22.3,"l":20.62,"n":118753,"o":22.17,"t":"2026-06-08T04:00:00Z","v":15212061,"vw":21.465765},{"c":22.13,"h":22.18,"l":21.27,"n":112616,"o":21.43,"t":"2026-06-09T04:00:00Z","v":12810427,"vw":21.887829},{"c":22.88,"h":23.24,"l":22.105,"n":99621,"o":22.26,"t":"2026-06-10T04:00:00Z","v":13941111,"vw":22.946884},{"c":22.73,"h":23.215,"l":22.64,"n":75712,"o":22.8,"t":"2026-06-11T04:00:00Z","v":9660963,"vw":22.901683},{"c":22.81,"h":22.965,"l":22.635,"n":62683,"o":22.77,"t":"2026-06-12T04:00:00Z","v":7766063,"vw":22.803744},{"c":22.31,"h":22.81,"l":22.27,"n":65072,"o":22.7,"t":"2026-06-15T04:00:00Z","v":7285505,"vw":22.467828},{"c":21.77,"h":22.495,"l":21.675,"n":80901,"o":22.495,"t":"2026-06-16T04:00:00Z","v":10113155,"vw":21.962575},{"c":21.11,"h":22.03,"l":20.845,"n":79945,"o":21.702,"t":"2026-06-17T04:00:00Z","v":11282514,"vw":21.227203},{"c":21.15,"h":21.37,"l":20.95,"n":69235,"o":21.07,"t":"2026-06-18T04:00:00Z","v":62142460,"vw":21.147489},{"c":20.4,"h":21.165,"l":20.38,"n":58572,"o":20.9733,"t":"2026-06-22T04:00:00Z","v":11643613,"vw":20.68065},{"c":21.21,"h":21.415,"l":20.73,"n":60838,"o":20.87,"t":"2026-06-23T04:00:00Z","v":10710719,"vw":21.132436},{"c":22.24,"h":22.345,"l":21.34,"n":70251,"o":21.34,"t":"2026-06-24T04:00:00Z","v":11267233,"vw":22.100134},{"c":22.35,"h":22.79,"l":22.27,"n":70751,"o":22.33,"t":"2026-06-25T04:00:00Z","v":10349093,"vw":22.454403},{"c":22.73,"h":22.83,"l":22.275,"n":46979,"o":22.44,"t":"2026-06-26T04:00:00Z","v":7757880,"vw":22.610189},{"c":23.01,"h":23.1057,"l":22.48,"n":61701,"o":22.78,"t":"2026-06-29T04:00:00Z","v":8389388,"vw":22.896513},{"c":22.27,"h":23,"l":22.12,"n":47952,"o":23,"t":"2026-06-30T04:00:00Z","v":6134133,"vw":22.358523},{"c":23.47,"h":23.76,"l":22.755,"n":59711,"o":22.84,"t":"2026-07-01T04:00:00Z","v":7811961,"vw":23.435735},{"c":23.32,"h":23.585,"l":22.825,"n":55873,"o":23.46,"t":"2026-07-02T04:00:00Z","v":7839340,"vw":23.220966},{"c":22.66,"h":23.25,"l":22.37,"n":44934,"o":23.24,"t":"2026-07-06T04:00:00Z","v":5356669,"vw":22.626111},{"c":22.9,"h":23.67,"l":22.865,"n":63023,"o":23.14,"t":"2026-07-07T04:00:00Z","v":7040564,"vw":23.161574},{"c":21.99,"h":23.23,"l":21.975,"n":59711,"o":23.065,"t":"2026-07-08T04:00:00Z","v":9007092,"vw":22.245279},{"c":21.47,"h":22.055,"l":21.455,"n":59248,"o":21.77,"t":"2026-07-09T04:00:00Z","v":7391701,"vw":21.652672},{"c":22.07,"h":22.115,"l":21.41,"n":45681,"o":21.575,"t":"2026-07-10T04:00:00Z","v":4947444,"vw":21.974547},{"c":22.15,"h":22.805,"l":22.03,"n":50980,"o":22.19,"t":"2026-07-13T04:00:00Z","v":6227180,"vw":22.23225},{"c":22.1,"h":22.19,"l":21.69,"n":41859,"o":22.16,"t":"2026-07-14T04:00:00Z","v":4674983,"vw":22.026782},{"c":21.89,"h":22.42,"l":21.55,"n":47786,"o":21.91,"t":"2026-07-15T04:00:00Z","v":6129670,"vw":21.939296},{"c":22.65,"h":22.795,"l":22.12,"n":57041,"o":22.18,"t":"2026-07-16T04:00:00Z","v":6531852,"vw":22.579463},{"c":22.08,"h":23.35,"l":21.98,"n":52569,"o":23,"t":"2026-07-17T04:00:00Z","v":6591702,"vw":22.314106},{"c":22.09,"h":22.15,"l":21.69,"n":43706,"o":22.01,"t":"2026-07-20T04:00:00Z","v":4587924,"vw":21.994275},{"c":22.34,"h":22.66,"l":21.965,"n":53786,"o":22.38,"t":"2026-07-21T04:00:00Z","v":5446945,"vw":22.295472},{"c":21.88,"h":22.71,"l":21.88,"n":44870,"o":22.6,"t":"2026-07-22T04:00:00Z","v":5247196,"vw":22.154949},{"c":21.41,"h":21.865,"l":21.28,"n":51295,"o":21.85,"t":"2026-07-23T04:00:00Z","v":6207383,"vw":21.483357},{"c":21.84,"h":21.945,"l":21.355,"n":43106,"o":21.44,"t":"2026-07-24T04:00:00Z","v":5569908,"vw":21.709838},{"c":22.37,"h":22.725,"l":21.93,"n":49507,"o":21.99,"t":"2026-07-27T04:00:00Z","v":4708522,"vw":22.439861},{"c":22.81,"h":23.44,"l":22.78,"n":66943,"o":22.87,"t":"2026-07-28T04:00:00Z","v":8010099,"vw":23.035732},{"c":22.96,"h":23.13,"l":22.53,"n":54198,"o":22.81,"t":"2026-07-29T04:00:00Z","v":6502070,"vw":22.838293},{"c":22.08,"h":22.675,"l":21.92,"n":52195,"o":22.6,"t":"2026-07-30T04:00:00Z","v":5409610,"vw":22.113949},{"c":21.98,"h":22.12,"l":21.74,"n":49292,"o":21.98,"t":"2026-07-31T04:00:00Z","v":4775702,"vw":21.981362},{"c":22.37,"h":22.56,"l":22.175,"n":56417,"o":22.23,"t":"2026-08-03T04:00:00Z","v":5145126,"vw":22.339603},{"c":22.76,"h":22.87,"l":22.11,"n":49057,"o":22.18,"t":"2026-08-04T04:00:00Z","v":4811527,"vw":22.624364},{"c":23.05,"h":23.06,"l":22.555,"n":46659,"o":22.855,"t":"2026-08-05T04:00:00Z","v":4568867,"vw":22.858163},{"c":22.56,"h":23.3,"l":22.535,"n":50730,"o":23.08,"t":"2026-08-06T04:00:00Z","v":4950313,"vw":22.674059},{"c":23.05,"h":23.21,"l":22.49,"n":49099,"o":22.56,"t":"2026-08-07T04:00:00Z","v":4390877,"vw":23.003709},{"c":22.42,"h":22.96,"l":22.38,"n":56878,"o":22.87,"t":"2026-08-10T04:00:00Z","v":5614724,"vw":22.564207},{"c":22.72,"h":22.84,"l":22.11,"n":43609,"o":22.26,"t":"2026-08-11T04:00:00Z","v":4600577,"vw":22.641613},{"c":22.6,"h":22.7,"l":22.22,"n":36645,"o":22.4,"t":"2026-08-12T04:00:00Z","v":3950387,"vw":22.549298},{"c":23.28,"h":23.33,"l":22.7,"n":47061,"o":22.7,"t":"2026-08-13T04:00:00Z","v":5667695,"vw":23.193943},{"c":23.17,"h":23.324,"l":23.03,"n":32263,"o":23.28,"t":"2026-08-14T04:00:00Z","v":2724393,"vw":23.184696},{"c":22.68,"h":23.295,"l":22.67,"n":41806,"o":23.12,"t":"2026-08-17T04:00:00Z","v":4292839,"vw":22.844678},{"c":22.86,"h":23.04,"l":22.75,"n":39543,"o":22.92,"t":"2026-08-18T04:00:00Z","v":3923465,"vw":22.888411},{"c":23.81,"h":24.26,"l":22.84,"n":75687,"o":22.84,"t":"2026-08-19T04:00:00Z","v":12084049,"vw":23.805874},{"c":23.77,"h":23.84,"l":22.89,"n":68356,"o":23.44,"t":"2026-08-20T04:00:00Z","v":10127203,"vw":23.442143},{"c":23.95,"h":24.16,"l":23.59,"n":50819,"o":23.7,"t":"2026-08-21T04:00:00Z","v":5258348,"vw":23.973784},{"c":24.16,"h":24.26,"l":23.86,"n":45605,"o":24.07,"t":"2026-08-24T04:00:00Z","v":5961275,"vw":24.106657},{"c":23.47,"h":24.175,"l":23.31,"n":41007,"o":24.09,"t":"2026-08-25T04:00:00Z","v":4592458,"vw":23.509903},{"c":23.23,"h":23.74,"l":23.21,"n":46358,"o":23.42,"t":"2026-08-26T04:00:00Z","v":4645743,"vw":23.325484},{"c":23.28,"h":23.46,"l":22.89,"n":30868,"o":23.012,"t":"2026-08-27T04:00:00Z","v":3463906,"vw":23.250686},{"c":23.39,"h":23.59,"l":23.23,"n":35891,"o":23.32,"t":"2026-08-28T04:00:00Z","v":3510620,"vw":23.411323},{"c":23.68,"h":23.785,"l":23.24,"n":51521,"o":23.33,"t":"2026-08-31T04:00:00Z","v":6557162,"vw":23.653721},{"c":23.71,"h":24.16,"l":23.645,"n":50382,"o":23.73,"t":"2026-09-01T04:00:00Z","v":6514203,"vw":23.820104},{"c":23.78,"h":24.13,"l":23.72,"n":59252,"o":23.8,"t":"2026-09-02T04:00:00Z","v":6875023,"vw":23.878485},{"c":22.125,"h":22.61,"l":21.145,"n":205803,"o":22.32,"t":"2026-09-03T04:00:00Z","v":37382637,"vw":21.702767},{"c":21.38,"h":22.17,"l":21.03,"n":96492,"o":22.1,"t":"2026-09-04T04:00:00Z","v":14718000,"vw":21.447678},{"c":21.76,"h":21.905,"l":20.685,"n":88974,"o":21.3,"t":"2026-09-08T04:00:00Z","v":11107862,"vw":21.454997},{"c":21.88,"h":22.13,"l":21.5252,"n":68888,"o":21.67,"t":"2026-09-09T04:00:00Z","v":7731740,"vw":21.862676},{"c":20.94,"h":21.895,"l":20.8,"n":59275,"o":21.875,"t":"2026-09-10T04:00:00Z","v":9272768,"vw":21.060301},{"c":21,"h":21.33,"l":20.89,"n":60251,"o":21.06,"t":"2026-09-11T04:00:00Z","v":8308047,"vw":21.076485},{"c":21.25,"h":21.6,"l":21.145,"n":50993,"o":21.2,"t":"2026-09-14T04:00:00Z","v":5728983,"vw":21.35967},{"c":21.36,"h":21.39,"l":21.01,"n":42510,"o":21.265,"t":"2026-09-15T04:00:00Z","v":4959267,"vw":21.266718},{"c":21.39,"h":21.79,"l":21.35,"n":49602,"o":21.36,"t":"2026-09-16T04:00:00Z","v":8606101,"vw":21.581111},{"c":21.18,"h":21.83,"l":21.155,"n":40532,"o":21.645,"t":"2026-09-17T04:00:00Z","v":4067910,"vw":21.362176},{"c":20.69,"h":21.3,"l":20.65,"n":41249,"o":21.3,"t":"2026-09-18T04:00:00Z","v":7826219,"vw":20.768384},{"c":19.93,"h":20.79,"l":19.82,"n":53472,"o":20.65,"t":"2026-09-21T04:00:00Z","v":9480791,"vw":20.112058},{"c":20.21,"h":20.56,"l":20,"n":49713,"o":20.135,"t":"2026-09-22T04:00:00Z","v":6435004,"vw":20.232737},{"c":20.34,"h":20.5,"l":20.03,"n":43193,"o":20.36,"t":"2026-09-23T04:00:00Z","v":6077753,"vw":20.278437},{"c":19.85,"h":20.5,"l":19.79,"n":39581,"o":20.48,"t":"2026-09-24T04:00:00Z","v":5059075,"vw":20.02677},{"c":19.37,"h":19.94,"l":19.26,"n":56916,"o":19.85,"t":"2026-09-25T04:00:00Z","v":7908037,"vw":19.422391},{"c":20.04,"h":20.08,"l":19.3,"n":52437,"o":19.31,"t":"2026-09-28T04:00:00Z","v":7291841,"vw":19.884764},{"c":20.23,"h":20.33,"l":19.92,"n":54905,"o":19.985,"t":"2026-09-29T04:00:00Z","v":9097312,"vw":20.187021},{"c":19.83,"h":20.42,"l":19.65,"n":49994,"o":20.345,"t":"2026-09-30T04:00:00Z","v":8434077,"vw":19.891576},{"c":19.49,"h":19.66,"l":19.1,"n":55507,"o":19.55,"t":"2026-10-01T04:00:00Z","v":7458026,"vw":19.407844},{"c":19.62,"h":19.83,"l":19.32,"n":50292,"o":19.53,"t":"2026-10-02T04:00:00Z","v":6202130,"vw":19.599184},{"c":19.3,"h":19.825,"l":19.16,"n":57295,"o":19.52,"t":"2026-10-05T04:00:00Z","v":7596662,"vw":19.363026},{"c":19,"h":19.33,"l":18.9,"n":75597,"o":19.21,"t":"2026-10-06T04:00:00Z","v":14202082,"vw":19.081154},{"c":18.9,"h":19.14,"l":18.6,"n":56390,"o":19.1,"t":"2026-10-07T04:00:00Z","v":8203196,"vw":18.881059},{"c":19.37,"h":19.395,"l":18.845,"n":56877,"o":19.01,"t":"2026-10-08T04:00:00Z","v":11706961,"vw":19.207937},{"c":19.21,"h":19.395,"l":19.02,"n":40185,"o":19.28,"t":"2026-10-09T04:00:00Z","v":7051895,"vw":19.162779},{"c":19.08,"h":19.245,"l":18.905,"n":47939,"o":19.21,"t":"2026-10-12T04:00:00Z","v":9342795,"vw":19.091236},{"c":18.95,"h":19.41,"l":18.79,"n":57754,"o":19.29,"t":"2026-10-13T04:00:00Z","v":6889280,"vw":18.941621},{"c":19.1,"h":19.19,"l":18.72,"n":53758,"o":19.04,"t":"2026-10-14T04:00:00Z","v":9020075,"vw":19.038703},{"c":19.84,"h":20.505,"l":19.55,"n":61272,"o":19.57,"t":"2026-10-15T04:00:00Z","v":9045019,"vw":20.02958}],"volatilityBars":[{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-08T10:00:00Z","v":1300,"vw":18.9},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-08T10:45:00Z","v":270,"vw":18.87},{"c":18.92,"h":18.99,"l":18.92,"n":9,"o":18.99,"t":"2026-10-08T11:15:00Z","v":849,"vw":18.929346},{"c":18.9779,"h":18.9779,"l":18.973,"n":2,"o":18.973,"t":"2026-10-08T12:00:00Z","v":250,"vw":18.97594},{"c":18.9722,"h":18.9722,"l":18.96,"n":3,"o":18.96,"t":"2026-10-08T12:30:00Z","v":305,"vw":18.965304},{"c":19.02,"h":19.02,"l":18.8955,"n":17,"o":18.8955,"t":"2026-10-08T12:45:00Z","v":2848,"vw":18.988519},{"c":19,"h":19.015,"l":19,"n":3,"o":19.015,"t":"2026-10-08T13:00:00Z","v":305,"vw":19.008824},{"c":18.97,"h":19,"l":18.96,"n":16,"o":19,"t":"2026-10-08T13:15:00Z","v":716,"vw":18.977813},{"c":18.985,"h":19.06,"l":18.845,"n":1435,"o":19.01,"t":"2026-10-08T13:30:00Z","v":210547,"vw":18.960038},{"c":18.945,"h":19.035,"l":18.92,"n":1596,"o":18.99,"t":"2026-10-08T13:45:00Z","v":137325,"vw":18.973653},{"c":19.005,"h":19.025,"l":18.91,"n":1969,"o":18.95,"t":"2026-10-08T14:00:00Z","v":350324,"vw":18.978898},{"c":19.015,"h":19.07,"l":18.98,"n":1481,"o":19.005,"t":"2026-10-08T14:15:00Z","v":162305,"vw":19.01916},{"c":19.015,"h":19.115,"l":19.005,"n":1702,"o":19.01,"t":"2026-10-08T14:30:00Z","v":173147,"vw":19.071622},{"c":19.075,"h":19.09,"l":19.01,"n":1394,"o":19.015,"t":"2026-10-08T14:45:00Z","v":184905,"vw":19.042288},{"c":19.01,"h":19.115,"l":19,"n":1705,"o":19.075,"t":"2026-10-08T15:00:00Z","v":195193,"vw":19.066826},{"c":19.015,"h":19.055,"l":19,"n":1836,"o":19.01,"t":"2026-10-08T15:15:00Z","v":238031,"vw":19.02532},{"c":19.03,"h":19.0499,"l":18.985,"n":1249,"o":19.02,"t":"2026-10-08T15:30:00Z","v":133786,"vw":19.00569},{"c":19.07,"h":19.075,"l":19.005,"n":2794,"o":19.025,"t":"2026-10-08T15:45:00Z","v":272386,"vw":19.030336},{"c":19.08,"h":19.1,"l":19.06,"n":1085,"o":19.075,"t":"2026-10-08T16:00:00Z","v":131202,"vw":19.074848},{"c":19.075,"h":19.18,"l":19.055,"n":4224,"o":19.085,"t":"2026-10-08T16:15:00Z","v":1289543,"vw":19.110255},{"c":19.06,"h":19.095,"l":19.03,"n":3000,"o":19.075,"t":"2026-10-08T16:30:00Z","v":383447,"vw":19.049793},{"c":19.26,"h":19.305,"l":19.065,"n":3939,"o":19.065,"t":"2026-10-08T16:45:00Z","v":1830542,"vw":19.134096},{"c":19.235,"h":19.285,"l":19.195,"n":2193,"o":19.26,"t":"2026-10-08T17:00:00Z","v":243264,"vw":19.242753},{"c":19.26,"h":19.29,"l":19.225,"n":1628,"o":19.235,"t":"2026-10-08T17:15:00Z","v":195730,"vw":19.260324},{"c":19.265,"h":19.2751,"l":19.225,"n":1507,"o":19.265,"t":"2026-10-08T17:30:00Z","v":157530,"vw":19.246069},{"c":19.33,"h":19.33,"l":19.245,"n":1635,"o":19.265,"t":"2026-10-08T17:45:00Z","v":219085,"vw":19.279878},{"c":19.31,"h":19.39,"l":19.305,"n":1751,"o":19.325,"t":"2026-10-08T18:00:00Z","v":252288,"vw":19.339334},{"c":19.245,"h":19.315,"l":19.225,"n":1693,"o":19.31,"t":"2026-10-08T18:15:00Z","v":188414,"vw":19.268615},{"c":19.255,"h":19.295,"l":19.225,"n":1682,"o":19.245,"t":"2026-10-08T18:30:00Z","v":216580,"vw":19.260773},{"c":19.245,"h":19.295,"l":19.225,"n":1661,"o":19.255,"t":"2026-10-08T18:45:00Z","v":201605,"vw":19.254385},{"c":19.2947,"h":19.34,"l":19.245,"n":1772,"o":19.245,"t":"2026-10-08T19:00:00Z","v":188663,"vw":19.295063},{"c":19.27,"h":19.3155,"l":19.27,"n":2316,"o":19.295,"t":"2026-10-08T19:15:00Z","v":253882,"vw":19.295349},{"c":19.285,"h":19.395,"l":19.275,"n":3015,"o":19.275,"t":"2026-10-08T19:30:00Z","v":389194,"vw":19.352148},{"c":19.365,"h":19.385,"l":19.28,"n":6342,"o":19.28,"t":"2026-10-08T19:45:00Z","v":1200568,"vw":19.344033},{"c":19.37,"h":19.37,"l":19.36,"n":45,"o":19.37,"t":"2026-10-08T20:00:00Z","v":2281919,"vw":19.369999},{"c":19.36,"h":19.37,"l":19.36,"n":23,"o":19.37,"t":"2026-10-08T20:30:00Z","v":12843,"vw":19.369808},{"c":19.34,"h":19.3699,"l":19.34,"n":3,"o":19.3699,"t":"2026-10-08T21:45:00Z","v":473,"vw":19.357865},{"c":19.3654,"h":19.37,"l":19.3654,"n":2,"o":19.37,"t":"2026-10-08T22:45:00Z","v":200,"vw":19.3677},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-08T23:15:00Z","v":100,"vw":19.37},{"c":19.38,"h":19.38,"l":19.38,"n":5,"o":19.38,"t":"2026-10-09T08:00:00Z","v":320,"vw":19.38},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-09T08:45:00Z","v":100,"vw":19.37},{"c":19.31,"h":19.31,"l":19.31,"n":5,"o":19.31,"t":"2026-10-09T11:00:00Z","v":200,"vw":19.31},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-09T11:30:00Z","v":700,"vw":19.31},{"c":19.38,"h":19.38,"l":19.37,"n":4,"o":19.37,"t":"2026-10-09T12:00:00Z","v":2140,"vw":19.379524},{"c":19.18,"h":19.3,"l":19.18,"n":29,"o":19.3,"t":"2026-10-09T13:15:00Z","v":2862,"vw":19.196084},{"c":19.19,"h":19.28,"l":19.11,"n":1278,"o":19.28,"t":"2026-10-09T13:30:00Z","v":202226,"vw":19.189681},{"c":19.15,"h":19.26,"l":19.07,"n":1634,"o":19.19,"t":"2026-10-09T13:45:00Z","v":499871,"vw":19.142862},{"c":19.0899,"h":19.18,"l":19.06,"n":1573,"o":19.13,"t":"2026-10-09T14:00:00Z","v":153021,"vw":19.122086},{"c":19.115,"h":19.13,"l":19.055,"n":1687,"o":19.1,"t":"2026-10-09T14:15:00Z","v":196267,"vw":19.073843},{"c":19.145,"h":19.15,"l":19.05,"n":1542,"o":19.115,"t":"2026-10-09T14:30:00Z","v":165694,"vw":19.083277},{"c":19.09,"h":19.165,"l":19.06,"n":1198,"o":19.15,"t":"2026-10-09T14:45:00Z","v":124129,"vw":19.133785},{"c":19.095,"h":19.1099,"l":19.05,"n":1521,"o":19.09,"t":"2026-10-09T15:00:00Z","v":211991,"vw":19.076327},{"c":19.155,"h":19.195,"l":19.1,"n":1151,"o":19.1,"t":"2026-10-09T15:15:00Z","v":114160,"vw":19.158627},{"c":19.055,"h":19.16,"l":19.04,"n":2187,"o":19.155,"t":"2026-10-09T15:30:00Z","v":274688,"vw":19.074237},{"c":19.095,"h":19.095,"l":19.05,"n":1058,"o":19.055,"t":"2026-10-09T15:45:00Z","v":116828,"vw":19.071872},{"c":19.105,"h":19.125,"l":19.075,"n":1032,"o":19.1,"t":"2026-10-09T16:00:00Z","v":138233,"vw":19.10006},{"c":19.075,"h":19.115,"l":19.02,"n":1707,"o":19.105,"t":"2026-10-09T16:15:00Z","v":885125,"vw":19.061528},{"c":19.115,"h":19.125,"l":19.06,"n":843,"o":19.075,"t":"2026-10-09T16:30:00Z","v":100271,"vw":19.097303},{"c":19.115,"h":19.14,"l":19.085,"n":1346,"o":19.115,"t":"2026-10-09T16:45:00Z","v":183124,"vw":19.120271},{"c":19.07,"h":19.125,"l":19.06,"n":837,"o":19.11,"t":"2026-10-09T17:00:00Z","v":77782,"vw":19.097825},{"c":19.075,"h":19.09,"l":19.04,"n":1153,"o":19.065,"t":"2026-10-09T17:15:00Z","v":143402,"vw":19.067447},{"c":19.075,"h":19.09,"l":19.03,"n":1027,"o":19.075,"t":"2026-10-09T17:30:00Z","v":98663,"vw":19.062391},{"c":19.095,"h":19.105,"l":19.07,"n":863,"o":19.075,"t":"2026-10-09T17:45:00Z","v":73672,"vw":19.087934},{"c":19.155,"h":19.16,"l":19.095,"n":975,"o":19.1,"t":"2026-10-09T18:00:00Z","v":150528,"vw":19.120495},{"c":19.255,"h":19.27,"l":19.17,"n":1293,"o":19.17,"t":"2026-10-09T18:15:00Z","v":191695,"vw":19.212423},{"c":19.285,"h":19.3,"l":19.24,"n":1347,"o":19.255,"t":"2026-10-09T18:30:00Z","v":144235,"vw":19.281539},{"c":19.355,"h":19.36,"l":19.275,"n":1589,"o":19.28,"t":"2026-10-09T18:45:00Z","v":193911,"vw":19.331592},{"c":19.354,"h":19.395,"l":19.335,"n":1551,"o":19.355,"t":"2026-10-09T19:00:00Z","v":174110,"vw":19.363369},{"c":19.345,"h":19.365,"l":19.325,"n":1641,"o":19.355,"t":"2026-10-09T19:15:00Z","v":172100,"vw":19.346028},{"c":19.355,"h":19.38,"l":19.31,"n":1793,"o":19.345,"t":"2026-10-09T19:30:00Z","v":183137,"vw":19.352819},{"c":19.22,"h":19.36,"l":19.2,"n":6175,"o":19.355,"t":"2026-10-09T19:45:00Z","v":868952,"vw":19.236257},{"c":19.21,"h":19.21,"l":19.21,"n":26,"o":19.21,"t":"2026-10-09T20:00:00Z","v":1199301,"vw":19.21},{"c":19.1845,"h":19.22,"l":19.1845,"n":14,"o":19.21,"t":"2026-10-09T21:00:00Z","v":5419,"vw":19.205122},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-09T21:15:00Z","v":746,"vw":19.19},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-09T21:30:00Z","v":717,"vw":19.2},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-09T22:15:00Z","v":392,"vw":19.25},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-09T22:45:00Z","v":100,"vw":19.21},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-12T10:00:00Z","v":130,"vw":19.25},{"c":19.2,"h":19.21,"l":19.18,"n":18,"o":19.21,"t":"2026-10-12T11:00:00Z","v":1979,"vw":19.187719},{"c":19.2783,"h":19.2783,"l":19.2783,"n":1,"o":19.2783,"t":"2026-10-12T11:15:00Z","v":100,"vw":19.2783},{"c":19.2792,"h":19.2792,"l":19.2792,"n":2,"o":19.2792,"t":"2026-10-12T13:00:00Z","v":252,"vw":19.2792},{"c":18.965,"h":19.245,"l":18.92,"n":2081,"o":19.21,"t":"2026-10-12T13:30:00Z","v":1323802,"vw":19.013603},{"c":19.015,"h":19.05,"l":18.96,"n":1273,"o":18.96,"t":"2026-10-12T13:45:00Z","v":144911,"vw":19.014029},{"c":19.03,"h":19.075,"l":18.905,"n":2657,"o":19.01,"t":"2026-10-12T14:00:00Z","v":797784,"vw":18.951192},{"c":18.995,"h":19.075,"l":18.97,"n":1720,"o":19.03,"t":"2026-10-12T14:15:00Z","v":179888,"vw":19.01793},{"c":19.05,"h":19.08,"l":18.99,"n":1401,"o":18.995,"t":"2026-10-12T14:30:00Z","v":158125,"vw":19.038551},{"c":19.095,"h":19.14,"l":19.045,"n":1385,"o":19.045,"t":"2026-10-12T14:45:00Z","v":140233,"vw":19.102181},{"c":19.13,"h":19.14,"l":19.07,"n":1478,"o":19.09,"t":"2026-10-12T15:00:00Z","v":146482,"vw":19.100769},{"c":19.095,"h":19.13,"l":19.065,"n":1386,"o":19.13,"t":"2026-10-12T15:15:00Z","v":252041,"vw":19.095875},{"c":19.09,"h":19.115,"l":19.085,"n":1179,"o":19.095,"t":"2026-10-12T15:30:00Z","v":122096,"vw":19.097103},{"c":19.145,"h":19.16,"l":19.08,"n":987,"o":19.085,"t":"2026-10-12T15:45:00Z","v":85736,"vw":19.127187},{"c":19.09,"h":19.16,"l":19.09,"n":1440,"o":19.145,"t":"2026-10-12T16:00:00Z","v":136428,"vw":19.132883},{"c":19.08,"h":19.1,"l":19.065,"n":1018,"o":19.085,"t":"2026-10-12T16:15:00Z","v":83471,"vw":19.083343},{"c":19.06,"h":19.09,"l":19.055,"n":975,"o":19.08,"t":"2026-10-12T16:30:00Z","v":90869,"vw":19.075057},{"c":19.095,"h":19.1,"l":19.05,"n":1167,"o":19.065,"t":"2026-10-12T16:45:00Z","v":111997,"vw":19.077106},{"c":19.095,"h":19.1,"l":19.06,"n":1477,"o":19.095,"t":"2026-10-12T17:00:00Z","v":123588,"vw":19.081949},{"c":19.075,"h":19.105,"l":19.07,"n":1205,"o":19.095,"t":"2026-10-12T17:15:00Z","v":131720,"vw":19.083875},{"c":19.055,"h":19.085,"l":19.045,"n":1267,"o":19.075,"t":"2026-10-12T17:30:00Z","v":148687,"vw":19.067503},{"c":19.095,"h":19.12,"l":19.05,"n":1465,"o":19.06,"t":"2026-10-12T17:45:00Z","v":140542,"vw":19.076285},{"c":19.155,"h":19.165,"l":19.09,"n":1317,"o":19.095,"t":"2026-10-12T18:00:00Z","v":129705,"vw":19.142272},{"c":19.195,"h":19.21,"l":19.15,"n":1734,"o":19.155,"t":"2026-10-12T18:15:00Z","v":214930,"vw":19.188836},{"c":19.155,"h":19.21,"l":19.135,"n":1827,"o":19.195,"t":"2026-10-12T18:30:00Z","v":257965,"vw":19.184302},{"c":19.195,"h":19.21,"l":19.14,"n":1639,"o":19.155,"t":"2026-10-12T18:45:00Z","v":169399,"vw":19.181171},{"c":19.155,"h":19.23,"l":19.1501,"n":3738,"o":19.195,"t":"2026-10-12T19:00:00Z","v":1279175,"vw":19.214898},{"c":19.165,"h":19.215,"l":19.14,"n":2243,"o":19.155,"t":"2026-10-12T19:15:00Z","v":355377,"vw":19.188354},{"c":19.145,"h":19.21,"l":19.135,"n":2453,"o":19.165,"t":"2026-10-12T19:30:00Z","v":338429,"vw":19.174476},{"c":19.095,"h":19.16,"l":19.05,"n":7253,"o":19.145,"t":"2026-10-12T19:45:00Z","v":1177151,"vw":19.085082},{"c":19.08,"h":19.1499,"l":19.08,"n":63,"o":19.08,"t":"2026-10-12T20:00:00Z","v":1092824,"vw":19.080014},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-12T20:15:00Z","v":128,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-12T20:30:00Z","v":1440,"vw":19.08},{"c":19.0493,"h":19.0998,"l":19.0493,"n":3,"o":19.0998,"t":"2026-10-12T20:45:00Z","v":3795,"vw":19.062589},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-12T21:00:00Z","v":200,"vw":19.09},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-12T22:00:00Z","v":218,"vw":19.14},{"c":19.23,"h":19.23,"l":19.2,"n":79,"o":19.2,"t":"2026-10-13T08:30:00Z","v":2271,"vw":19.215849},{"c":19.25,"h":19.25,"l":19.24,"n":4,"o":19.24,"t":"2026-10-13T11:00:00Z","v":1200,"vw":19.248333},{"c":19.3,"h":19.3,"l":19.25,"n":8,"o":19.25,"t":"2026-10-13T11:15:00Z","v":3603,"vw":19.29},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-13T11:30:00Z","v":200,"vw":19.27},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-13T12:30:00Z","v":100,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":4,"o":19.28,"t":"2026-10-13T12:45:00Z","v":202,"vw":19.28},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-13T13:00:00Z","v":296,"vw":19.29},{"c":19.27,"h":19.29,"l":19.27,"n":21,"o":19.285,"t":"2026-10-13T13:15:00Z","v":794,"vw":19.2775},{"c":19.26,"h":19.41,"l":19.155,"n":1483,"o":19.32,"t":"2026-10-13T13:30:00Z","v":208379,"vw":19.29183},{"c":19.18,"h":19.34,"l":19.175,"n":1511,"o":19.26,"t":"2026-10-13T13:45:00Z","v":131206,"vw":19.276589},{"c":19.1,"h":19.175,"l":18.985,"n":2637,"o":19.175,"t":"2026-10-13T14:00:00Z","v":245387,"vw":19.069984},{"c":19.055,"h":19.1,"l":19.005,"n":1783,"o":19.1,"t":"2026-10-13T14:15:00Z","v":141564,"vw":19.040159},{"c":19,"h":19.065,"l":18.97,"n":2173,"o":19.05,"t":"2026-10-13T14:30:00Z","v":154161,"vw":19.016483},{"c":18.885,"h":19,"l":18.85,"n":2318,"o":18.995,"t":"2026-10-13T14:45:00Z","v":197660,"vw":18.91309},{"c":18.9,"h":18.935,"l":18.845,"n":1954,"o":18.885,"t":"2026-10-13T15:00:00Z","v":158784,"vw":18.883884},{"c":18.915,"h":18.925,"l":18.865,"n":1911,"o":18.905,"t":"2026-10-13T15:15:00Z","v":181627,"vw":18.89236},{"c":18.87,"h":18.915,"l":18.86,"n":1505,"o":18.91,"t":"2026-10-13T15:30:00Z","v":116714,"vw":18.888369},{"c":18.845,"h":18.89,"l":18.84,"n":1622,"o":18.86,"t":"2026-10-13T15:45:00Z","v":164509,"vw":18.866984},{"c":18.9,"h":18.905,"l":18.84,"n":1963,"o":18.845,"t":"2026-10-13T16:00:00Z","v":171017,"vw":18.868013},{"c":18.915,"h":18.925,"l":18.875,"n":1696,"o":18.892,"t":"2026-10-13T16:15:00Z","v":148756,"vw":18.900522},{"c":18.955,"h":18.965,"l":18.9,"n":1721,"o":18.915,"t":"2026-10-13T16:30:00Z","v":128241,"vw":18.935072},{"c":18.955,"h":18.955,"l":18.92,"n":1519,"o":18.955,"t":"2026-10-13T16:45:00Z","v":106688,"vw":18.941661},{"c":18.93,"h":18.985,"l":18.915,"n":1723,"o":18.955,"t":"2026-10-13T17:00:00Z","v":136230,"vw":18.951565},{"c":18.895,"h":18.945,"l":18.89,"n":1731,"o":18.925,"t":"2026-10-13T17:15:00Z","v":118751,"vw":18.916418},{"c":18.885,"h":18.92,"l":18.885,"n":1678,"o":18.89,"t":"2026-10-13T17:30:00Z","v":142573,"vw":18.907175},{"c":18.905,"h":18.93,"l":18.88,"n":1517,"o":18.885,"t":"2026-10-13T17:45:00Z","v":87930,"vw":18.904669},{"c":18.9,"h":18.97,"l":18.885,"n":1693,"o":18.91,"t":"2026-10-13T18:00:00Z","v":113422,"vw":18.924288},{"c":18.835,"h":18.905,"l":18.81,"n":2578,"o":18.905,"t":"2026-10-13T18:15:00Z","v":261323,"vw":18.856413},{"c":18.805,"h":18.85,"l":18.79,"n":1897,"o":18.8398,"t":"2026-10-13T18:30:00Z","v":194366,"vw":18.812961},{"c":18.87,"h":18.87,"l":18.8,"n":1922,"o":18.805,"t":"2026-10-13T18:45:00Z","v":179420,"vw":18.840519},{"c":18.925,"h":18.935,"l":18.88,"n":2199,"o":18.88,"t":"2026-10-13T19:00:00Z","v":271550,"vw":18.913107},{"c":18.97,"h":18.98,"l":18.905,"n":2461,"o":18.925,"t":"2026-10-13T19:15:00Z","v":215982,"vw":18.932168},{"c":18.875,"h":18.99,"l":18.875,"n":2584,"o":18.975,"t":"2026-10-13T19:30:00Z","v":270131,"vw":18.941688},{"c":18.97,"h":18.97,"l":18.84,"n":9684,"o":18.875,"t":"2026-10-13T19:45:00Z","v":1735097,"vw":18.919648},{"c":18.97,"h":18.97,"l":18.95,"n":70,"o":18.97,"t":"2026-10-13T20:00:00Z","v":894291,"vw":18.950022},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-13T20:15:00Z","v":1000,"vw":18.96},{"c":18.9701,"h":18.9701,"l":18.97,"n":3,"o":18.97,"t":"2026-10-13T20:30:00Z","v":1200,"vw":18.970042},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-13T20:45:00Z","v":200,"vw":18.97},{"c":18.97,"h":18.9707,"l":18.97,"n":2,"o":18.9707,"t":"2026-10-13T23:15:00Z","v":500,"vw":18.97028},{"c":18.9614,"h":18.9614,"l":18.9614,"n":1,"o":18.9614,"t":"2026-10-13T23:45:00Z","v":200,"vw":18.9614},{"c":18.98,"h":18.98,"l":18.9206,"n":10,"o":18.9206,"t":"2026-10-14T08:00:00Z","v":360,"vw":18.957066},{"c":19.06,"h":19.06,"l":19.03,"n":7,"o":19.04,"t":"2026-10-14T11:00:00Z","v":587,"vw":19.047633},{"c":19.02,"h":19.02,"l":19.01,"n":2,"o":19.01,"t":"2026-10-14T11:15:00Z","v":400,"vw":19.015},{"c":18.9273,"h":19.01,"l":18.9273,"n":6,"o":19.01,"t":"2026-10-14T11:30:00Z","v":1000,"vw":18.986786},{"c":19.03,"h":19.03,"l":19.01,"n":10,"o":19.01,"t":"2026-10-14T11:45:00Z","v":2176,"vw":19.018501},{"c":19.05,"h":19.1,"l":19.02,"n":18,"o":19.02,"t":"2026-10-14T12:00:00Z","v":6184,"vw":19.040734},{"c":19.03,"h":19.09,"l":18.91,"n":6,"o":18.91,"t":"2026-10-14T12:15:00Z","v":4883,"vw":19.022263},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-14T12:30:00Z","v":464,"vw":19},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-10-14T13:00:00Z","v":538,"vw":19},{"c":18.93,"h":19.16,"l":18.925,"n":1228,"o":19.04,"t":"2026-10-14T13:30:00Z","v":185774,"vw":19.033279},{"c":18.8,"h":18.97,"l":18.8,"n":1744,"o":18.93,"t":"2026-10-14T13:45:00Z","v":169471,"vw":18.88254},{"c":18.78,"h":18.825,"l":18.72,"n":2051,"o":18.8,"t":"2026-10-14T14:00:00Z","v":190958,"vw":18.776482},{"c":18.835,"h":18.8399,"l":18.7247,"n":1765,"o":18.78,"t":"2026-10-14T14:15:00Z","v":191519,"vw":18.780881},{"c":18.89,"h":18.9296,"l":18.8201,"n":1713,"o":18.835,"t":"2026-10-14T14:30:00Z","v":184166,"vw":18.879908},{"c":18.88,"h":18.93,"l":18.865,"n":1488,"o":18.89,"t":"2026-10-14T14:45:00Z","v":125006,"vw":18.895515},{"c":18.885,"h":18.9,"l":18.83,"n":1163,"o":18.885,"t":"2026-10-14T15:00:00Z","v":96937,"vw":18.862183},{"c":18.9699,"h":18.98,"l":18.88,"n":1366,"o":18.885,"t":"2026-10-14T15:15:00Z","v":108131,"vw":18.933523},{"c":18.995,"h":19.015,"l":18.955,"n":1289,"o":18.965,"t":"2026-10-14T15:30:00Z","v":100554,"vw":18.986165},{"c":18.99,"h":19.015,"l":18.94,"n":1494,"o":18.99,"t":"2026-10-14T15:45:00Z","v":142352,"vw":18.985773},{"c":18.945,"h":19.01,"l":18.935,"n":1242,"o":18.995,"t":"2026-10-14T16:00:00Z","v":114027,"vw":18.969329},{"c":19.015,"h":19.02,"l":18.92,"n":1297,"o":18.945,"t":"2026-10-14T16:15:00Z","v":113187,"vw":18.980052},{"c":18.975,"h":19.03,"l":18.955,"n":1221,"o":19.015,"t":"2026-10-14T16:30:00Z","v":146330,"vw":19.000067},{"c":18.975,"h":18.9897,"l":18.955,"n":1340,"o":18.975,"t":"2026-10-14T16:45:00Z","v":117013,"vw":18.970148},{"c":19.035,"h":19.09,"l":18.9701,"n":2917,"o":18.975,"t":"2026-10-14T17:00:00Z","v":714116,"vw":19.063707},{"c":19.035,"h":19.07,"l":19.03,"n":1730,"o":19.035,"t":"2026-10-14T17:15:00Z","v":258056,"vw":19.062033},{"c":19.075,"h":19.1,"l":19.025,"n":3137,"o":19.03,"t":"2026-10-14T17:30:00Z","v":1284369,"vw":19.069421},{"c":19.095,"h":19.125,"l":19.06,"n":2387,"o":19.075,"t":"2026-10-14T17:45:00Z","v":1051921,"vw":19.080736},{"c":19.125,"h":19.19,"l":19.095,"n":2324,"o":19.095,"t":"2026-10-14T18:00:00Z","v":300504,"vw":19.151919},{"c":19.105,"h":19.16,"l":19.1,"n":1936,"o":19.12,"t":"2026-10-14T18:15:00Z","v":191782,"vw":19.127981},{"c":19.08,"h":19.105,"l":19.065,"n":1846,"o":19.1002,"t":"2026-10-14T18:30:00Z","v":188574,"vw":19.083492},{"c":19.105,"h":19.1178,"l":19.07,"n":1694,"o":19.075,"t":"2026-10-14T18:45:00Z","v":162494,"vw":19.099094},{"c":19.065,"h":19.135,"l":19.06,"n":1928,"o":19.11,"t":"2026-10-14T19:00:00Z","v":189950,"vw":19.108641},{"c":19.015,"h":19.08,"l":19.01,"n":1812,"o":19.06,"t":"2026-10-14T19:15:00Z","v":171654,"vw":19.046147},{"c":18.95,"h":19.02,"l":18.93,"n":2829,"o":19.015,"t":"2026-10-14T19:30:00Z","v":288688,"vw":18.961104},{"c":19.11,"h":19.12,"l":18.88,"n":8579,"o":18.94,"t":"2026-10-14T19:45:00Z","v":1328496,"vw":19.031622},{"c":19.1,"h":19.1,"l":19.1,"n":41,"o":19.1,"t":"2026-10-14T20:00:00Z","v":878918,"vw":19.1},{"c":19.1,"h":19.11,"l":19.1,"n":20,"o":19.1,"t":"2026-10-14T20:15:00Z","v":1918,"vw":19.102169},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-14T21:00:00Z","v":150,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-14T21:30:00Z","v":225,"vw":19.1},{"c":19.09,"h":19.09,"l":19.09,"n":3,"o":19.09,"t":"2026-10-14T22:15:00Z","v":266,"vw":19.09},{"c":19.036,"h":19.036,"l":19.036,"n":1,"o":19.036,"t":"2026-10-14T22:30:00Z","v":100,"vw":19.036},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-14T22:45:00Z","v":261,"vw":19.09},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-14T23:00:00Z","v":100,"vw":19.1},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-14T23:30:00Z","v":800,"vw":19.08},{"c":19.15,"h":19.17,"l":19.0063,"n":12,"o":19.05,"t":"2026-10-14T23:45:00Z","v":2415,"vw":19.110498},{"c":19.19,"h":19.2,"l":19.19,"n":11,"o":19.2,"t":"2026-10-15T08:00:00Z","v":573,"vw":19.19787},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-15T09:00:00Z","v":100,"vw":19.2},{"c":19.3,"h":19.315,"l":19.3,"n":3,"o":19.315,"t":"2026-10-15T10:15:00Z","v":750,"vw":19.31298},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-15T10:45:00Z","v":249,"vw":19.32},{"c":19.43,"h":19.44,"l":19.3,"n":154,"o":19.32,"t":"2026-10-15T11:00:00Z","v":25453,"vw":19.404488},{"c":19.45,"h":19.45,"l":19.43,"n":6,"o":19.43,"t":"2026-10-15T11:15:00Z","v":753,"vw":19.444706},{"c":19.42,"h":19.4438,"l":19.42,"n":4,"o":19.4438,"t":"2026-10-15T11:30:00Z","v":626,"vw":19.4398},{"c":19.4371,"h":19.4371,"l":19.4,"n":5,"o":19.4,"t":"2026-10-15T11:45:00Z","v":705,"vw":19.416729},{"c":19.4299,"h":19.4299,"l":19.42,"n":2,"o":19.42,"t":"2026-10-15T12:00:00Z","v":352,"vw":19.422869},{"c":19.42,"h":19.43,"l":19.42,"n":12,"o":19.42,"t":"2026-10-15T12:30:00Z","v":982,"vw":19.424938},{"c":19.4385,"h":19.4385,"l":19.43,"n":5,"o":19.43,"t":"2026-10-15T12:45:00Z","v":5255,"vw":19.438173},{"c":19.37,"h":19.44,"l":19.35,"n":20,"o":19.42,"t":"2026-10-15T13:00:00Z","v":4186,"vw":19.400619},{"c":19.5,"h":19.5,"l":19.37,"n":46,"o":19.37,"t":"2026-10-15T13:15:00Z","v":8190,"vw":19.474365},{"c":19.91,"h":20.09,"l":19.54,"n":4202,"o":19.54,"t":"2026-10-15T13:30:00Z","v":727461,"vw":19.859582},{"c":20.379,"h":20.46,"l":19.905,"n":4408,"o":19.905,"t":"2026-10-15T13:45:00Z","v":589296,"vw":20.231949},{"c":20.285,"h":20.375,"l":20.175,"n":2823,"o":20.375,"t":"2026-10-15T14:00:00Z","v":371415,"vw":20.261116},{"c":20.42,"h":20.425,"l":20.265,"n":4917,"o":20.28,"t":"2026-10-15T14:15:00Z","v":665378,"vw":20.34077},{"c":20.315,"h":20.505,"l":20.295,"n":3796,"o":20.43,"t":"2026-10-15T14:30:00Z","v":468972,"vw":20.410463},{"c":20.175,"h":20.315,"l":20.135,"n":2659,"o":20.315,"t":"2026-10-15T14:45:00Z","v":252533,"vw":20.231396},{"c":20.175,"h":20.24,"l":20.165,"n":2269,"o":20.17,"t":"2026-10-15T15:00:00Z","v":237928,"vw":20.200851},{"c":20.205,"h":20.26,"l":20.15,"n":2384,"o":20.175,"t":"2026-10-15T15:15:00Z","v":254646,"vw":20.196484},{"c":20.095,"h":20.205,"l":20.05,"n":2368,"o":20.2,"t":"2026-10-15T15:30:00Z","v":248676,"vw":20.122991},{"c":20.075,"h":20.105,"l":20.01,"n":2088,"o":20.095,"t":"2026-10-15T15:45:00Z","v":273465,"vw":20.063808},{"c":20.035,"h":20.09,"l":20.02,"n":1628,"o":20.08,"t":"2026-10-15T16:00:00Z","v":142180,"vw":20.055526},{"c":20.075,"h":20.1,"l":20.03,"n":1357,"o":20.04,"t":"2026-10-15T16:15:00Z","v":123946,"vw":20.07001},{"c":20.115,"h":20.12,"l":20.07,"n":1258,"o":20.08,"t":"2026-10-15T16:30:00Z","v":126058,"vw":20.095258},{"c":20.09,"h":20.16,"l":20.06,"n":1353,"o":20.11,"t":"2026-10-15T16:45:00Z","v":128139,"vw":20.100858},{"c":20.01,"h":20.01,"l":19.99,"n":216,"o":19.995,"t":"2026-10-15T18:00:00Z","v":21746,"vw":19.999901},{"c":19.945,"h":20.035,"l":19.935,"n":1643,"o":20.005,"t":"2026-10-15T18:15:00Z","v":193879,"vw":19.98807},{"c":19.955,"h":19.986,"l":19.92,"n":1808,"o":19.945,"t":"2026-10-15T18:30:00Z","v":215168,"vw":19.956217},{"c":19.925,"h":19.99,"l":19.92,"n":1859,"o":19.955,"t":"2026-10-15T18:45:00Z","v":187147,"vw":19.960869},{"c":19.87,"h":19.93,"l":19.85,"n":1728,"o":19.92,"t":"2026-10-15T19:00:00Z","v":165552,"vw":19.883978},{"c":19.88,"h":19.895,"l":19.8,"n":2663,"o":19.87,"t":"2026-10-15T19:15:00Z","v":303827,"vw":19.849218},{"c":19.915,"h":19.98,"l":19.875,"n":3066,"o":19.88,"t":"2026-10-15T19:30:00Z","v":364374,"vw":19.917476},{"c":19.855,"h":19.95,"l":19.83,"n":10339,"o":19.92,"t":"2026-10-15T19:45:00Z","v":1580636,"vw":19.868362},{"c":19.86,"h":19.8935,"l":19.84,"n":55,"o":19.84,"t":"2026-10-15T20:00:00Z","v":1351802,"vw":19.840018}],"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":0.025,"strike":20.595592369549387,"iv":0.5330689672890169,"gamma":0.3331028305770325,"theta":-0.048480550599921526,"vega":0.0017974969329323273,"rho":0.000051935390615077295,"breakevenPct":3.829770239422888},{"delta":0.15,"premium":0.3379482531600528,"strike":24.440829854608072,"iv":3.5788323770119606,"gamma":0.21497016627692586,"theta":-0.5156393399505435,"vega":0.002344297087328777,"rho":0.00007029057457043606,"breakevenPct":24.767261368419557},{"delta":0.2,"premium":0.6931809570728165,"strike":28.91413057054658,"iv":7.091073736389697,"gamma":0.0415378735802599,"theta":-1.0476780672140855,"vega":0.0028719896244092224,"rho":0.00008759156797797559,"breakevenPct":49.08011846736856},{"delta":0.25,"premium":0.6698087955084682,"strike":24.457526508705648,"iv":4.981256911919741,"gamma":0.06864949567931848,"theta":-0.8309778854244138,"vega":0.0032599290766109393,"rho":0.00011473438961324483,"breakevenPct":26.522332851027787},{"delta":0.3,"premium":0.47255724029178897,"strike":22.84365014784191,"iv":3.3394549887047735,"gamma":0.3425997144775377,"theta":-0.5626296285727072,"vega":0.003527876550683735,"rho":0.000145943501591999,"breakevenPct":17.4028569392432},{"delta":0.35,"premium":0.2753056850751097,"strike":21.22977378697817,"iv":1.6976530654898063,"gamma":0.6165499332757568,"theta":-0.29428137172100055,"vega":0.00379582402475653,"rho":0.00017715261357075315,"breakevenPct":8.283381027458613},{"delta":0.4,"premium":0.13583029963595633,"strike":19.983338000560067,"iv":0.4498757490898908,"gamma":0.8166824138896668,"theta":-0.08988997479697564,"vega":0.003976673200784094,"rho":0.00020704010302399685,"breakevenPct":1.3049763353274122},{"delta":0.45,"premium":0.18133576029123494,"strike":19.913329599551947,"iv":0.4636394007280874,"gamma":0.7804740688882666,"theta":-0.0902680201624195,"vega":0.0038786614393727247,"rho":0.0002326961791812783,"breakevenPct":1.18159798511169},{"delta":0.5,"premium":0.22684122094651357,"strike":19.843321198543826,"iv":0.477403052366284,"gamma":0.7442657238868664,"theta":-0.09064606552786335,"vega":0.0037806496779613555,"rho":0.00025835225533855975,"breakevenPct":1.0582196348959676},{"delta":0.55,"premium":0.27234668160179226,"strike":19.773312797535706,"iv":0.4911667040044806,"gamma":0.7080573788854663,"theta":-0.0910241108933072,"vega":0.003682637916549986,"rho":0.0002840083314958412,"breakevenPct":0.9348412846802453},{"delta":0.6,"premium":0.3178521422570708,"strike":19.70330439652758,"iv":0.5049303556426772,"gamma":0.6718490338840661,"theta":-0.09140215625875105,"vega":0.003584626155138617,"rho":0.0003096644076531226,"breakevenPct":0.8114629344645232},{"delta":0.65,"premium":0.36335760291234953,"strike":19.63329599551946,"iv":0.5186940072808738,"gamma":0.6356406888826659,"theta":-0.09178020162419491,"vega":0.0034866143937272473,"rho":0.0003353204838104041,"breakevenPct":0.6880845842488008},{"delta":0.7,"premium":0.408863063567628,"strike":19.56328759451134,"iv":0.5324576589190704,"gamma":0.5994323438812658,"theta":-0.09215824698963876,"vega":0.0033886026323158777,"rho":0.00036097655996768544,"breakevenPct":0.5647062340330788},{"delta":0.75,"premium":0.47830188679245295,"strike":19.471698113207548,"iv":0.5656396226415096,"gamma":0.5497415094339622,"theta":-0.09414150943396227,"vega":0.003260377358490566,"rho":0.00038599150264670185,"breakevenPct":0.45317220543806574},{"delta":0.8,"premium":0.7731132075471703,"strike":19.17688679245283,"iv":0.7816773584905664,"gamma":0.3730905660377356,"theta":-0.11124056603773587,"vega":0.0028476415094339617,"rho":0.00040496910507205536,"breakevenPct":0.45317220543806574},{"delta":0.85,"premium":1.475,"strike":18.5,"iv":1.3557,"gamma":0.1654,"theta":-0.1659,"vega":0.0024,"rho":0.000413083905290435,"breakevenPct":0.5790533736153172},{"delta":0.9,"premium":2.3302195091885283,"strike":17.61529016290842,"iv":1.7727817539301414,"gamma":0.10324597612278089,"theta":-0.150578890151572,"vega":0.0017544642600071723,"rho":0.00041588581728943937,"breakevenPct":0.430562296560669}],"put":[{"delta":0.1,"premium":0.08096841228283742,"strike":18.160473815757438,"iv":1.4621730311310293,"gamma":0.15408078140772966,"theta":-0.14161406666263401,"vega":0.001795850911843656,"rho":-0.00005538346434853641,"breakevenPct":8.965229589755275},{"delta":0.15,"premium":0.8126500636842359,"strike":14.108679439578724,"iv":7.859052619441048,"gamma":0.03543420316586779,"theta":-0.9497817961068734,"vega":0.0023811600923620076,"rho":-0.00009946210084334048,"breakevenPct":33.05121160173974},{"delta":0.2,"premium":0.6447497250495778,"strike":15.586202419563715,"iv":5.942839262509917,"gamma":0.13753192280571924,"theta":-0.7346683209889924,"vega":0.0027507375412265307,"rho":-0.00012214852214344497,"breakevenPct":24.766099221983193},{"delta":0.25,"premium":0.47684938641491986,"strike":17.063725399548705,"iv":4.026625905578786,"gamma":0.23962964244557064,"theta":-0.5195548458711114,"vega":0.0031203149900910537,"rho":-0.00014483494344354948,"breakevenPct":16.48098684222666},{"delta":0.3,"premium":0.3089490477802619,"strike":18.541248379533695,"iv":2.1104125486476555,"gamma":0.34172736208542204,"theta":-0.3044413707532304,"vega":0.0034898924389555764,"rho":-0.00016752136474365397,"breakevenPct":8.195874462470123},{"delta":0.35,"premium":0.2048432287862074,"strike":19.532288191908048,"iv":0.8418139144214598,"gamma":0.4318013411046423,"theta":-0.16029341771158598,"vega":0.0037471624644775606,"rho":-0.00019175817497818409,"breakevenPct":2.681546006435835},{"delta":0.4,"premium":0.2186373245812905,"strike":19.624248830541937,"iv":0.7700848710825962,"gamma":0.4996540070298012,"theta":-0.14729825103608735,"vega":0.0037968749173919215,"rho":-0.0002188602896979362,"breakevenPct":2.287958177438834},{"delta":0.45,"premium":0.2324314203763736,"strike":19.716209469175823,"iv":0.6983558277437327,"gamma":0.56750667295496,"theta":-0.13430308436058874,"vega":0.0038465873703062824,"rho":-0.00024596240441768826,"breakevenPct":1.894370348441833},{"delta":0.5,"premium":0.24622551617145672,"strike":19.808170107809712,"iv":0.6266267844048692,"gamma":0.6353593388801189,"theta":-0.12130791768509011,"vega":0.0038962998232206433,"rho":-0.00027306451913744034,"breakevenPct":1.5007825194448325},{"delta":0.55,"premium":0.2600196119665398,"strike":19.900130746443597,"iv":0.5548977410660056,"gamma":0.7032120048052777,"theta":-0.10831275100959148,"vega":0.003946012276135004,"rho":-0.0003001666338571924,"breakevenPct":1.1071946904478316},{"delta":0.6,"premium":0.2738137077616229,"strike":19.992091385077487,"iv":0.4831686977271422,"gamma":0.7710646707304364,"theta":-0.09531758433409288,"vega":0.003995724729049365,"rho":-0.00032726874857694443,"breakevenPct":0.7136068614508315},{"delta":0.65,"premium":0.7693602778396262,"strike":20.484666939058457,"iv":0.8281967268973502,"gamma":0.6463548995085847,"theta":-0.13226497871443643,"vega":0.003708844842568302,"rho":-0.0003667852215330621,"breakevenPct":0.7285666605295432},{"delta":0.7,"premium":1.3102358553446862,"strike":21.014937113083025,"iv":1.2124382224086734,"gamma":0.5035265619906253,"theta":-0.173911563741172,"vega":0.003390294342095985,"rho":-0.0004074697850891002,"breakevenPct":0.7819674836941531},{"delta":0.75,"premium":1.8511114328497476,"strike":21.545207287107594,"iv":1.5966797179199972,"gamma":0.3606982244726655,"theta":-0.21555814876790763,"vega":0.0030717438416236675,"rho":-0.00044815434864513845,"breakevenPct":0.8353683068587631},{"delta":0.8,"premium":2.3919870103548084,"strike":22.075477461132166,"iv":1.980921213431321,"gamma":0.21786988695470566,"theta":-0.25720473379464326,"vega":0.0027531933411513504,"rho":-0.0004888389122011767,"breakevenPct":0.8887691300233731},{"delta":0.85,"premium":3.0197359797624226,"strike":22.70498524185518,"iv":2.3501336166954236,"gamma":0.0967437390581104,"theta":-0.2849943975132869,"vega":0.002391033558461108,"rho":-0.0005318955576385247,"breakevenPct":0.8799130811039286},{"delta":0.9,"premium":6.2363644829794245,"strike":25.92850920677614,"iv":3.689583555345491,"gamma":0.05111389198352359,"theta":-0.3454734641459237,"vega":0.0018001999464959402,"rho":-0.0006442462740556397,"breakevenPct":0.8451927301273067}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":20.595592369549387,"iv":0.5330689672890169,"gamma":0.3331028305770325,"theta":-0.048480550599921526,"vega":0.0017974969329323273,"rho":0.000051935390615077295,"breakevenPct":3.829770239422888},{"delta":0.15,"premium":0.3379482531600528,"strike":24.440829854608072,"iv":3.5788323770119606,"gamma":0.21497016627692586,"theta":-0.5156393399505435,"vega":0.002344297087328777,"rho":0.00007029057457043606,"breakevenPct":24.767261368419557},{"delta":0.2,"premium":0.6931809570728165,"strike":28.91413057054658,"iv":7.091073736389697,"gamma":0.0415378735802599,"theta":-1.0476780672140855,"vega":0.0028719896244092224,"rho":0.00008759156797797559,"breakevenPct":49.08011846736856},{"delta":0.25,"premium":0.6698087955084682,"strike":24.457526508705648,"iv":4.981256911919741,"gamma":0.06864949567931848,"theta":-0.8309778854244138,"vega":0.0032599290766109393,"rho":0.00011473438961324483,"breakevenPct":26.522332851027787},{"delta":0.3,"premium":0.47255724029178897,"strike":22.84365014784191,"iv":3.3394549887047735,"gamma":0.3425997144775377,"theta":-0.5626296285727072,"vega":0.003527876550683735,"rho":0.000145943501591999,"breakevenPct":17.4028569392432},{"delta":0.35,"premium":0.2753056850751097,"strike":21.22977378697817,"iv":1.6976530654898063,"gamma":0.6165499332757568,"theta":-0.29428137172100055,"vega":0.00379582402475653,"rho":0.00017715261357075315,"breakevenPct":8.283381027458613},{"delta":0.4,"premium":0.13583029963595633,"strike":19.983338000560067,"iv":0.4498757490898908,"gamma":0.8166824138896668,"theta":-0.08988997479697564,"vega":0.003976673200784094,"rho":0.00020704010302399685,"breakevenPct":1.3049763353274122},{"delta":0.45,"premium":0.18133576029123494,"strike":19.913329599551947,"iv":0.4636394007280874,"gamma":0.7804740688882666,"theta":-0.0902680201624195,"vega":0.0038786614393727247,"rho":0.0002326961791812783,"breakevenPct":1.18159798511169},{"delta":0.5,"premium":0.22684122094651357,"strike":19.843321198543826,"iv":0.477403052366284,"gamma":0.7442657238868664,"theta":-0.09064606552786335,"vega":0.0037806496779613555,"rho":0.00025835225533855975,"breakevenPct":1.0582196348959676},{"delta":0.55,"premium":0.27234668160179226,"strike":19.773312797535706,"iv":0.4911667040044806,"gamma":0.7080573788854663,"theta":-0.0910241108933072,"vega":0.003682637916549986,"rho":0.0002840083314958412,"breakevenPct":0.9348412846802453},{"delta":0.6,"premium":0.3178521422570708,"strike":19.70330439652758,"iv":0.5049303556426772,"gamma":0.6718490338840661,"theta":-0.09140215625875105,"vega":0.003584626155138617,"rho":0.0003096644076531226,"breakevenPct":0.8114629344645232},{"delta":0.65,"premium":0.36335760291234953,"strike":19.63329599551946,"iv":0.5186940072808738,"gamma":0.6356406888826659,"theta":-0.09178020162419491,"vega":0.0034866143937272473,"rho":0.0003353204838104041,"breakevenPct":0.6880845842488008},{"delta":0.7,"premium":0.408863063567628,"strike":19.56328759451134,"iv":0.5324576589190704,"gamma":0.5994323438812658,"theta":-0.09215824698963876,"vega":0.0033886026323158777,"rho":0.00036097655996768544,"breakevenPct":0.5647062340330788},{"delta":0.75,"premium":0.47830188679245295,"strike":19.471698113207548,"iv":0.5656396226415096,"gamma":0.5497415094339622,"theta":-0.09414150943396227,"vega":0.003260377358490566,"rho":0.00038599150264670185,"breakevenPct":0.45317220543806574},{"delta":0.8,"premium":0.7731132075471703,"strike":19.17688679245283,"iv":0.7816773584905664,"gamma":0.3730905660377356,"theta":-0.11124056603773587,"vega":0.0028476415094339617,"rho":0.00040496910507205536,"breakevenPct":0.45317220543806574},{"delta":0.85,"premium":1.475,"strike":18.5,"iv":1.3557,"gamma":0.1654,"theta":-0.1659,"vega":0.0024,"rho":0.000413083905290435,"breakevenPct":0.5790533736153172},{"delta":0.9,"premium":2.3302195091885283,"strike":17.61529016290842,"iv":1.7727817539301414,"gamma":0.10324597612278089,"theta":-0.150578890151572,"vega":0.0017544642600071723,"rho":0.00041588581728943937,"breakevenPct":0.430562296560669}],"put":[{"delta":0.1,"premium":0.08096841228283742,"strike":18.160473815757438,"iv":1.4621730311310293,"gamma":0.15408078140772966,"theta":-0.14161406666263401,"vega":0.001795850911843656,"rho":-0.00005538346434853641,"breakevenPct":8.965229589755275},{"delta":0.15,"premium":0.8126500636842359,"strike":14.108679439578724,"iv":7.859052619441048,"gamma":0.03543420316586779,"theta":-0.9497817961068734,"vega":0.0023811600923620076,"rho":-0.00009946210084334048,"breakevenPct":33.05121160173974},{"delta":0.2,"premium":0.6447497250495778,"strike":15.586202419563715,"iv":5.942839262509917,"gamma":0.13753192280571924,"theta":-0.7346683209889924,"vega":0.0027507375412265307,"rho":-0.00012214852214344497,"breakevenPct":24.766099221983193},{"delta":0.25,"premium":0.47684938641491986,"strike":17.063725399548705,"iv":4.026625905578786,"gamma":0.23962964244557064,"theta":-0.5195548458711114,"vega":0.0031203149900910537,"rho":-0.00014483494344354948,"breakevenPct":16.48098684222666},{"delta":0.3,"premium":0.3089490477802619,"strike":18.541248379533695,"iv":2.1104125486476555,"gamma":0.34172736208542204,"theta":-0.3044413707532304,"vega":0.0034898924389555764,"rho":-0.00016752136474365397,"breakevenPct":8.195874462470123},{"delta":0.35,"premium":0.2048432287862074,"strike":19.532288191908048,"iv":0.8418139144214598,"gamma":0.4318013411046423,"theta":-0.16029341771158598,"vega":0.0037471624644775606,"rho":-0.00019175817497818409,"breakevenPct":2.681546006435835},{"delta":0.4,"premium":0.2186373245812905,"strike":19.624248830541937,"iv":0.7700848710825962,"gamma":0.4996540070298012,"theta":-0.14729825103608735,"vega":0.0037968749173919215,"rho":-0.0002188602896979362,"breakevenPct":2.287958177438834},{"delta":0.45,"premium":0.2324314203763736,"strike":19.716209469175823,"iv":0.6983558277437327,"gamma":0.56750667295496,"theta":-0.13430308436058874,"vega":0.0038465873703062824,"rho":-0.00024596240441768826,"breakevenPct":1.894370348441833},{"delta":0.5,"premium":0.24622551617145672,"strike":19.808170107809712,"iv":0.6266267844048692,"gamma":0.6353593388801189,"theta":-0.12130791768509011,"vega":0.0038962998232206433,"rho":-0.00027306451913744034,"breakevenPct":1.5007825194448325},{"delta":0.55,"premium":0.2600196119665398,"strike":19.900130746443597,"iv":0.5548977410660056,"gamma":0.7032120048052777,"theta":-0.10831275100959148,"vega":0.003946012276135004,"rho":-0.0003001666338571924,"breakevenPct":1.1071946904478316},{"delta":0.6,"premium":0.2738137077616229,"strike":19.992091385077487,"iv":0.4831686977271422,"gamma":0.7710646707304364,"theta":-0.09531758433409288,"vega":0.003995724729049365,"rho":-0.00032726874857694443,"breakevenPct":0.7136068614508315},{"delta":0.65,"premium":0.7693602778396262,"strike":20.484666939058457,"iv":0.8281967268973502,"gamma":0.6463548995085847,"theta":-0.13226497871443643,"vega":0.003708844842568302,"rho":-0.0003667852215330621,"breakevenPct":0.7285666605295432},{"delta":0.7,"premium":1.3102358553446862,"strike":21.014937113083025,"iv":1.2124382224086734,"gamma":0.5035265619906253,"theta":-0.173911563741172,"vega":0.003390294342095985,"rho":-0.0004074697850891002,"breakevenPct":0.7819674836941531},{"delta":0.75,"premium":1.8511114328497476,"strike":21.545207287107594,"iv":1.5966797179199972,"gamma":0.3606982244726655,"theta":-0.21555814876790763,"vega":0.0030717438416236675,"rho":-0.00044815434864513845,"breakevenPct":0.8353683068587631},{"delta":0.8,"premium":2.3919870103548084,"strike":22.075477461132166,"iv":1.980921213431321,"gamma":0.21786988695470566,"theta":-0.25720473379464326,"vega":0.0027531933411513504,"rho":-0.0004888389122011767,"breakevenPct":0.8887691300233731},{"delta":0.85,"premium":3.0197359797624226,"strike":22.70498524185518,"iv":2.3501336166954236,"gamma":0.0967437390581104,"theta":-0.2849943975132869,"vega":0.002391033558461108,"rho":-0.0005318955576385247,"breakevenPct":0.8799130811039286},{"delta":0.9,"premium":6.2363644829794245,"strike":25.92850920677614,"iv":3.689583555345491,"gamma":0.05111389198352359,"theta":-0.3454734641459237,"vega":0.0018001999464959402,"rho":-0.0006442462740556397,"breakevenPct":0.8451927301273067}]}},"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"}}