{"symbol":"FA","url":"https://intraalpha.com/companies/FA","capturedAt":"2026-10-22T22:58:48.474Z","state":"ready","quote":{"symbol":"FA","last_price":21.22,"prev_close":19.66,"regular_close":21.22,"change":1.56,"change_pct":7.9349,"regular_change":1.56,"regular_change_pct":7.9349,"extended_change":0,"extended_change_pct":0,"bid":20.4,"ask":23.9,"bid_size":100,"ask_size":100,"volume":2220899,"vwap":20.96796,"open":19.85,"high":21.34,"low":19.72,"close":21.22,"trade_count":19753,"last_trade_at":"2026-10-22T20:00:07.513390645Z","last_quote_at":"2026-10-22T20:50:30.090456463Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:47.013385117-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FA","fetched_at":"2026-10-22T22:58:47.980465+00:00","name":"First Advantage Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"First Advantage Corporation provides technology solutions for human capital detection, verification, security and compliance globally. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3376678000,"ebitda":421151000,"pe_ratio":140.43,"peg_ratio":null,"book_value":7.54,"dividend_per_share":null,"dividend_yield":null,"eps":0.14,"revenue_ttm":1663132000,"gross_profit_ttm":752050000,"profit_margin":0.0151,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0282,"return_on_equity_ttm":0.0194,"quarterly_earnings_growth":54.99,"quarterly_revenue_growth":0.149,"analyst_target_price":26,"analyst_number":3,"beta":1.14,"fifty_two_week_high":25.15,"fifty_two_week_low":8.82,"fifty_day_ma":20.1,"two_hundred_day_ma":16.12,"shares_outstanding":171754000,"forward_pe":12.9,"price_to_sales":2.03,"price_to_book":2.655,"ev_to_revenue":3.15,"ev_to_ebitda":12.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:47.980465+00:00"},"optionObservedAt":"2026-10-22T19:57:40.584Z","bars":[{"c":19.255,"h":19.37,"l":19.16,"n":25,"o":19.16,"t":"2026-10-15T13:30:00Z","v":4212,"vw":19.170211},{"c":19.405,"h":19.41,"l":19.295,"n":54,"o":19.295,"t":"2026-10-15T13:35:00Z","v":2244,"vw":19.3695},{"c":19.26,"h":19.38,"l":19.26,"n":56,"o":19.38,"t":"2026-10-15T13:40:00Z","v":2355,"vw":19.312652},{"c":19.31,"h":19.31,"l":19.255,"n":160,"o":19.28,"t":"2026-10-15T13:45:00Z","v":6573,"vw":19.294562},{"c":19.285,"h":19.38,"l":19.285,"n":161,"o":19.34,"t":"2026-10-15T13:50:00Z","v":8293,"vw":19.331807},{"c":19.42,"h":19.42,"l":19.3,"n":162,"o":19.3,"t":"2026-10-15T13:55:00Z","v":8150,"vw":19.392342},{"c":19.55,"h":19.57,"l":19.385,"n":168,"o":19.405,"t":"2026-10-15T14:00:00Z","v":9556,"vw":19.495446},{"c":19.64,"h":19.64,"l":19.56,"n":198,"o":19.56,"t":"2026-10-15T14:05:00Z","v":9700,"vw":19.601491},{"c":19.715,"h":19.7425,"l":19.65,"n":295,"o":19.65,"t":"2026-10-15T14:10:00Z","v":14919,"vw":19.70186},{"c":19.69,"h":19.755,"l":19.68,"n":231,"o":19.73,"t":"2026-10-15T14:15:00Z","v":9728,"vw":19.734283},{"c":19.68,"h":19.7,"l":19.655,"n":133,"o":19.675,"t":"2026-10-15T14:20:00Z","v":4844,"vw":19.672931},{"c":19.69,"h":19.7,"l":19.67,"n":153,"o":19.685,"t":"2026-10-15T14:25:00Z","v":7458,"vw":19.686746},{"c":19.695,"h":19.75,"l":19.67,"n":170,"o":19.69,"t":"2026-10-15T14:30:00Z","v":7334,"vw":19.726865},{"c":19.66,"h":19.695,"l":19.625,"n":210,"o":19.69,"t":"2026-10-15T14:35:00Z","v":7815,"vw":19.655044},{"c":19.69,"h":19.69,"l":19.66,"n":104,"o":19.67,"t":"2026-10-15T14:40:00Z","v":3964,"vw":19.66881},{"c":19.65,"h":19.67,"l":19.59,"n":138,"o":19.67,"t":"2026-10-15T14:45:00Z","v":5329,"vw":19.63586},{"c":19.75,"h":19.75,"l":19.65,"n":179,"o":19.65,"t":"2026-10-15T14:50:00Z","v":6375,"vw":19.701419},{"c":19.775,"h":19.775,"l":19.74,"n":69,"o":19.75,"t":"2026-10-15T14:55:00Z","v":3791,"vw":19.764228},{"c":19.86,"h":19.86,"l":19.79,"n":136,"o":19.79,"t":"2026-10-15T15:00:00Z","v":5357,"vw":19.82813},{"c":19.89,"h":19.91,"l":19.85,"n":157,"o":19.85,"t":"2026-10-15T15:05:00Z","v":7176,"vw":19.879485},{"c":19.9,"h":19.93,"l":19.9,"n":113,"o":19.9,"t":"2026-10-15T15:10:00Z","v":4756,"vw":19.913857},{"c":19.865,"h":19.89,"l":19.85,"n":109,"o":19.88,"t":"2026-10-15T15:15:00Z","v":8644,"vw":19.875643},{"c":19.87,"h":19.88,"l":19.845,"n":120,"o":19.88,"t":"2026-10-15T15:20:00Z","v":3918,"vw":19.85572},{"c":19.88,"h":19.89,"l":19.865,"n":70,"o":19.865,"t":"2026-10-15T15:25:00Z","v":3176,"vw":19.87632},{"c":19.867191,"h":19.88,"l":19.86,"n":134,"o":19.88,"t":"2026-10-15T15:30:00Z","v":4271,"vw":19.869821},{"c":19.87,"h":19.89,"l":19.87,"n":109,"o":19.875,"t":"2026-10-15T15:35:00Z","v":3774,"vw":19.875231},{"c":19.88,"h":19.89,"l":19.86,"n":66,"o":19.87,"t":"2026-10-15T15:40:00Z","v":2199,"vw":19.867267},{"c":19.87,"h":19.89,"l":19.857791,"n":137,"o":19.865,"t":"2026-10-15T15:45:00Z","v":4784,"vw":19.876052},{"c":19.92,"h":19.92,"l":19.88,"n":143,"o":19.88,"t":"2026-10-15T15:50:00Z","v":5585,"vw":19.893531},{"c":19.91,"h":19.92,"l":19.89,"n":119,"o":19.92,"t":"2026-10-15T15:55:00Z","v":5993,"vw":19.900241},{"c":19.88,"h":19.89,"l":19.84,"n":114,"o":19.89,"t":"2026-10-15T16:00:00Z","v":4832,"vw":19.862321},{"c":19.89,"h":19.9,"l":19.88,"n":59,"o":19.88,"t":"2026-10-15T16:05:00Z","v":1395,"vw":19.89},{"c":19.88,"h":19.9,"l":19.87,"n":95,"o":19.9,"t":"2026-10-15T16:10:00Z","v":3550,"vw":19.883928},{"c":19.875,"h":19.89,"l":19.87,"n":79,"o":19.89,"t":"2026-10-15T16:15:00Z","v":3246,"vw":19.881953},{"c":19.895,"h":19.895,"l":19.88,"n":96,"o":19.89,"t":"2026-10-15T16:20:00Z","v":2895,"vw":19.888125},{"c":19.935,"h":19.94,"l":19.91,"n":94,"o":19.91,"t":"2026-10-15T16:25:00Z","v":3368,"vw":19.917633},{"c":19.92,"h":19.94,"l":19.92,"n":119,"o":19.93,"t":"2026-10-15T16:30:00Z","v":8637,"vw":19.929548},{"c":19.93,"h":19.95,"l":19.915,"n":77,"o":19.915,"t":"2026-10-15T16:35:00Z","v":2632,"vw":19.933214},{"c":19.85,"h":19.92,"l":19.845,"n":149,"o":19.92,"t":"2026-10-15T16:40:00Z","v":5788,"vw":19.889208},{"c":19.82,"h":19.85,"l":19.82,"n":79,"o":19.85,"t":"2026-10-15T16:45:00Z","v":2464,"vw":19.828931},{"c":19.85,"h":19.85,"l":19.8,"n":195,"o":19.81,"t":"2026-10-15T16:50:00Z","v":11730,"vw":19.812499},{"c":19.88,"h":19.89,"l":19.85,"n":118,"o":19.85,"t":"2026-10-15T16:55:00Z","v":2902,"vw":19.874488},{"c":19.915,"h":19.915,"l":19.89,"n":76,"o":19.89,"t":"2026-10-15T17:00:00Z","v":2357,"vw":19.907145},{"c":19.885,"h":19.89,"l":19.88,"n":50,"o":19.89,"t":"2026-10-15T17:05:00Z","v":1721,"vw":19.885},{"c":19.84,"h":19.88,"l":19.84,"n":107,"o":19.87,"t":"2026-10-15T17:10:00Z","v":4322,"vw":19.860803},{"c":19.815,"h":19.835,"l":19.81,"n":149,"o":19.835,"t":"2026-10-15T17:15:00Z","v":8756,"vw":19.816368},{"c":19.84,"h":19.84,"l":19.815,"n":54,"o":19.815,"t":"2026-10-15T17:20:00Z","v":2299,"vw":19.828224},{"c":19.84,"h":19.84,"l":19.819,"n":88,"o":19.84,"t":"2026-10-15T17:25:00Z","v":4200,"vw":19.830304},{"c":19.84,"h":19.84,"l":19.83,"n":114,"o":19.8399,"t":"2026-10-15T17:30:00Z","v":4020,"vw":19.837041},{"c":19.875,"h":19.875,"l":19.84,"n":126,"o":19.84,"t":"2026-10-15T17:35:00Z","v":4886,"vw":19.853608},{"c":19.88,"h":19.88,"l":19.86,"n":102,"o":19.86,"t":"2026-10-15T17:40:00Z","v":3379,"vw":19.875221},{"c":19.88,"h":19.89,"l":19.875,"n":73,"o":19.89,"t":"2026-10-15T17:45:00Z","v":2797,"vw":19.880822},{"c":19.895,"h":19.91,"l":19.88,"n":163,"o":19.88,"t":"2026-10-15T17:50:00Z","v":6238,"vw":19.890912},{"c":19.905,"h":19.91,"l":19.9,"n":97,"o":19.905,"t":"2026-10-15T17:55:00Z","v":6019,"vw":19.90321},{"c":19.9,"h":19.91,"l":19.87,"n":293,"o":19.9,"t":"2026-10-15T18:00:00Z","v":16445,"vw":19.887375},{"c":19.88,"h":19.91,"l":19.875,"n":125,"o":19.91,"t":"2026-10-15T18:05:00Z","v":4301,"vw":19.882775},{"c":19.89,"h":19.9,"l":19.88,"n":138,"o":19.885,"t":"2026-10-15T18:10:00Z","v":7796,"vw":19.886761},{"c":19.89,"h":19.9,"l":19.89,"n":91,"o":19.9,"t":"2026-10-15T18:15:00Z","v":3069,"vw":19.893416},{"c":19.89,"h":19.9,"l":19.89,"n":69,"o":19.89,"t":"2026-10-15T18:20:00Z","v":1339,"vw":19.892},{"c":19.88,"h":19.89,"l":19.875,"n":194,"o":19.89,"t":"2026-10-15T18:25:00Z","v":6301,"vw":19.884569},{"c":19.88,"h":19.9,"l":19.87,"n":203,"o":19.87,"t":"2026-10-15T18:30:00Z","v":20591,"vw":19.888874},{"c":19.855,"h":19.87,"l":19.835,"n":230,"o":19.87,"t":"2026-10-15T18:35:00Z","v":11543,"vw":19.850626},{"c":19.83,"h":19.85,"l":19.82,"n":157,"o":19.85,"t":"2026-10-15T18:40:00Z","v":6325,"vw":19.835137},{"c":19.82,"h":19.85,"l":19.82,"n":222,"o":19.84,"t":"2026-10-15T18:45:00Z","v":10317,"vw":19.82647},{"c":19.83,"h":19.83,"l":19.81,"n":115,"o":19.82,"t":"2026-10-15T18:50:00Z","v":4612,"vw":19.823022},{"c":19.86,"h":19.87,"l":19.82,"n":237,"o":19.84,"t":"2026-10-15T18:55:00Z","v":10025,"vw":19.841196},{"c":19.88,"h":19.88,"l":19.865,"n":144,"o":19.87,"t":"2026-10-15T19:00:00Z","v":4863,"vw":19.871085},{"c":19.895,"h":19.895,"l":19.875,"n":160,"o":19.88,"t":"2026-10-15T19:05:00Z","v":5323,"vw":19.885695},{"c":19.885,"h":19.9,"l":19.875,"n":185,"o":19.9,"t":"2026-10-15T19:10:00Z","v":7084,"vw":19.883816},{"c":19.92,"h":19.93,"l":19.91,"n":144,"o":19.91,"t":"2026-10-15T19:15:00Z","v":6037,"vw":19.917584},{"c":19.83,"h":19.915,"l":19.83,"n":329,"o":19.91,"t":"2026-10-15T19:20:00Z","v":24632,"vw":19.891358},{"c":19.78,"h":19.84,"l":19.78,"n":204,"o":19.82,"t":"2026-10-15T19:25:00Z","v":10642,"vw":19.816619},{"c":19.83,"h":19.855,"l":19.79,"n":366,"o":19.79,"t":"2026-10-15T19:30:00Z","v":17804,"vw":19.826881},{"c":19.775,"h":19.83,"l":19.76,"n":289,"o":19.83,"t":"2026-10-15T19:35:00Z","v":12306,"vw":19.79918},{"c":19.77,"h":19.79,"l":19.74,"n":460,"o":19.7601,"t":"2026-10-15T19:40:00Z","v":28159,"vw":19.767525},{"c":19.79,"h":19.8,"l":19.76,"n":578,"o":19.76,"t":"2026-10-15T19:45:00Z","v":282444,"vw":19.762919},{"c":19.96,"h":19.985,"l":19.79,"n":797,"o":19.79,"t":"2026-10-15T19:50:00Z","v":54758,"vw":19.919263},{"c":20.09,"h":20.1,"l":19.955,"n":1856,"o":19.96,"t":"2026-10-15T19:55:00Z","v":175611,"vw":20.053413},{"c":20.08,"h":20.08,"l":20.04,"n":29,"o":20.08,"t":"2026-10-15T20:00:00Z","v":276433,"vw":20.079737},{"c":20.3,"h":20.33,"l":20.19,"n":50,"o":20.28,"t":"2026-10-16T13:30:00Z","v":19884,"vw":20.281628},{"c":20.37,"h":20.37,"l":20.11,"n":150,"o":20.11,"t":"2026-10-16T13:35:00Z","v":9643,"vw":20.296504},{"c":20.495,"h":20.56,"l":20.34,"n":174,"o":20.39,"t":"2026-10-16T13:40:00Z","v":10619,"vw":20.489398},{"c":20.37,"h":20.47,"l":20.33,"n":58,"o":20.45,"t":"2026-10-16T13:45:00Z","v":3254,"vw":20.39682},{"c":20.395,"h":20.42,"l":20.345,"n":174,"o":20.35,"t":"2026-10-16T13:50:00Z","v":8527,"vw":20.382957},{"c":20.39,"h":20.405,"l":20.37,"n":85,"o":20.38,"t":"2026-10-16T13:55:00Z","v":8690,"vw":20.393921},{"c":20.27,"h":20.37,"l":20.24,"n":117,"o":20.37,"t":"2026-10-16T14:00:00Z","v":6290,"vw":20.297545},{"c":20.17,"h":20.26,"l":20.17,"n":71,"o":20.26,"t":"2026-10-16T14:05:00Z","v":2299,"vw":20.195},{"c":20.07,"h":20.21,"l":20.07,"n":161,"o":20.2,"t":"2026-10-16T14:10:00Z","v":9207,"vw":20.167189},{"c":20.07,"h":20.1,"l":20.07,"n":116,"o":20.09,"t":"2026-10-16T14:15:00Z","v":3453,"vw":20.086607},{"c":20.06,"h":20.07,"l":20.02,"n":177,"o":20.06,"t":"2026-10-16T14:20:00Z","v":7704,"vw":20.051698},{"c":20.115,"h":20.14,"l":20.01,"n":606,"o":20.01,"t":"2026-10-16T14:25:00Z","v":36065,"vw":20.086478},{"c":20.02,"h":20.13,"l":20,"n":154,"o":20.11,"t":"2026-10-16T14:30:00Z","v":6963,"vw":20.059259},{"c":19.98,"h":20.03,"l":19.98,"n":104,"o":20.02,"t":"2026-10-16T14:35:00Z","v":3487,"vw":20.008529},{"c":19.98,"h":20,"l":19.97,"n":132,"o":20,"t":"2026-10-16T14:40:00Z","v":4579,"vw":19.986198},{"c":20,"h":20.01,"l":19.98,"n":92,"o":19.98,"t":"2026-10-16T14:45:00Z","v":3964,"vw":20.004327},{"c":19.99,"h":20.03,"l":19.98,"n":137,"o":20.02,"t":"2026-10-16T14:50:00Z","v":4708,"vw":20.003014},{"c":19.91,"h":19.99,"l":19.905,"n":178,"o":19.98,"t":"2026-10-16T14:55:00Z","v":6316,"vw":19.954389},{"c":19.9,"h":19.955,"l":19.88,"n":138,"o":19.92,"t":"2026-10-16T15:00:00Z","v":5263,"vw":19.919801},{"c":19.86,"h":19.9,"l":19.86,"n":142,"o":19.88,"t":"2026-10-16T15:05:00Z","v":5529,"vw":19.88078},{"c":19.8,"h":19.91,"l":19.8,"n":200,"o":19.89,"t":"2026-10-16T15:10:00Z","v":11445,"vw":19.87667},{"c":19.69,"h":19.79,"l":19.69,"n":365,"o":19.77,"t":"2026-10-16T15:15:00Z","v":21528,"vw":19.739312},{"c":19.64,"h":19.73,"l":19.63,"n":221,"o":19.715,"t":"2026-10-16T15:20:00Z","v":7588,"vw":19.67843},{"c":19.52,"h":19.66,"l":19.52,"n":327,"o":19.66,"t":"2026-10-16T15:25:00Z","v":16067,"vw":19.615237},{"c":19.57,"h":19.6,"l":19.54,"n":233,"o":19.545,"t":"2026-10-16T15:30:00Z","v":8692,"vw":19.578436},{"c":19.525,"h":19.56,"l":19.515,"n":156,"o":19.56,"t":"2026-10-16T15:35:00Z","v":4888,"vw":19.531367},{"c":19.52,"h":19.535,"l":19.48,"n":131,"o":19.525,"t":"2026-10-16T15:40:00Z","v":5213,"vw":19.51471},{"c":19.54,"h":19.5725,"l":19.52,"n":227,"o":19.52,"t":"2026-10-16T15:45:00Z","v":7542,"vw":19.548653},{"c":19.51,"h":19.55,"l":19.5,"n":224,"o":19.53,"t":"2026-10-16T15:50:00Z","v":10789,"vw":19.522919},{"c":19.39,"h":19.5,"l":19.39,"n":141,"o":19.5,"t":"2026-10-16T15:55:00Z","v":2986,"vw":19.445113},{"c":19.35,"h":19.39,"l":19.28,"n":365,"o":19.38,"t":"2026-10-16T16:00:00Z","v":25528,"vw":19.329497},{"c":19.26,"h":19.37,"l":19.26,"n":199,"o":19.33,"t":"2026-10-16T16:05:00Z","v":9557,"vw":19.33328},{"c":19.32,"h":19.32,"l":19.27,"n":107,"o":19.28,"t":"2026-10-16T16:10:00Z","v":4657,"vw":19.28298},{"c":19.25,"h":19.35,"l":19.25,"n":197,"o":19.33,"t":"2026-10-16T16:15:00Z","v":7085,"vw":19.310466},{"c":19.23,"h":19.27,"l":19.23,"n":112,"o":19.25,"t":"2026-10-16T16:20:00Z","v":8901,"vw":19.252566},{"c":19.26,"h":19.27,"l":19.24,"n":123,"o":19.255,"t":"2026-10-16T16:25:00Z","v":4850,"vw":19.255127},{"c":19.21,"h":19.275,"l":19.21,"n":155,"o":19.255,"t":"2026-10-16T16:30:00Z","v":6897,"vw":19.256755},{"c":19.21,"h":19.23,"l":19.21,"n":109,"o":19.225,"t":"2026-10-16T16:35:00Z","v":4324,"vw":19.216508},{"c":19.235,"h":19.235,"l":19.2,"n":131,"o":19.21,"t":"2026-10-16T16:40:00Z","v":4972,"vw":19.220089},{"c":19.18,"h":19.245,"l":19.18,"n":155,"o":19.23,"t":"2026-10-16T16:45:00Z","v":6943,"vw":19.224463},{"c":19.21,"h":19.27,"l":19.17,"n":107,"o":19.17,"t":"2026-10-16T16:50:00Z","v":7475,"vw":19.220241},{"c":19.18,"h":19.215,"l":19.17,"n":114,"o":19.215,"t":"2026-10-16T16:55:00Z","v":5563,"vw":19.184345},{"c":19.07,"h":19.19,"l":19.07,"n":149,"o":19.19,"t":"2026-10-16T17:00:00Z","v":11011,"vw":19.147261},{"c":19.09,"h":19.12,"l":19.09,"n":116,"o":19.09,"t":"2026-10-16T17:05:00Z","v":6185,"vw":19.101829},{"c":19.13,"h":19.13,"l":19.07,"n":157,"o":19.09,"t":"2026-10-16T17:10:00Z","v":7199,"vw":19.095196},{"c":19.05,"h":19.17,"l":19.05,"n":203,"o":19.135,"t":"2026-10-16T17:15:00Z","v":13370,"vw":19.090334},{"c":19.12,"h":19.12,"l":19.03,"n":163,"o":19.03,"t":"2026-10-16T17:20:00Z","v":8983,"vw":19.089411},{"c":19.15,"h":19.15,"l":19.12,"n":94,"o":19.125,"t":"2026-10-16T17:25:00Z","v":5593,"vw":19.142595},{"c":19.14,"h":19.167,"l":19.125,"n":134,"o":19.167,"t":"2026-10-16T17:30:00Z","v":8495,"vw":19.147518},{"c":19.13,"h":19.16,"l":19.115,"n":130,"o":19.15,"t":"2026-10-16T17:35:00Z","v":10445,"vw":19.141088},{"c":19.125,"h":19.2,"l":19.11,"n":260,"o":19.125,"t":"2026-10-16T17:40:00Z","v":22109,"vw":19.151295},{"c":19.09,"h":19.125,"l":19.09,"n":50,"o":19.125,"t":"2026-10-16T17:45:00Z","v":1930,"vw":19.102493},{"c":19.0899,"h":19.1,"l":19.07,"n":114,"o":19.09,"t":"2026-10-16T17:50:00Z","v":5246,"vw":19.090528},{"c":19.06,"h":19.07,"l":19.03,"n":130,"o":19.07,"t":"2026-10-16T17:55:00Z","v":6045,"vw":19.052165},{"c":19.025,"h":19.05,"l":19.02,"n":140,"o":19.03,"t":"2026-10-16T18:00:00Z","v":6984,"vw":19.031096},{"c":19.085,"h":19.095,"l":19.04,"n":147,"o":19.04,"t":"2026-10-16T18:05:00Z","v":5169,"vw":19.066004},{"c":19.08,"h":19.1,"l":19.04,"n":116,"o":19.085,"t":"2026-10-16T18:10:00Z","v":4402,"vw":19.065466},{"c":19.11,"h":19.11,"l":19.06,"n":160,"o":19.07,"t":"2026-10-16T18:15:00Z","v":8273,"vw":19.081698},{"c":19.11,"h":19.11,"l":19.08,"n":76,"o":19.105,"t":"2026-10-16T18:20:00Z","v":2570,"vw":19.096283},{"c":19.06,"h":19.11,"l":19.05,"n":104,"o":19.11,"t":"2026-10-16T18:25:00Z","v":4538,"vw":19.071458},{"c":19.095,"h":19.0975,"l":19.06,"n":165,"o":19.06,"t":"2026-10-16T18:30:00Z","v":7352,"vw":19.077622},{"c":19.09,"h":19.105,"l":19.06,"n":133,"o":19.095,"t":"2026-10-16T18:35:00Z","v":7004,"vw":19.085788},{"c":19.07,"h":19.1,"l":19.03,"n":203,"o":19.1,"t":"2026-10-16T18:40:00Z","v":8916,"vw":19.056287},{"c":19.11,"h":19.11,"l":19.08,"n":76,"o":19.08,"t":"2026-10-16T18:45:00Z","v":4012,"vw":19.092875},{"c":19.08,"h":19.115,"l":19.06,"n":185,"o":19.115,"t":"2026-10-16T18:50:00Z","v":8888,"vw":19.084167},{"c":19.08,"h":19.1,"l":19.075,"n":134,"o":19.08,"t":"2026-10-16T18:55:00Z","v":5899,"vw":19.090397},{"c":19.075,"h":19.08,"l":19.02,"n":246,"o":19.08,"t":"2026-10-16T19:00:00Z","v":15780,"vw":19.06271},{"c":19.075,"h":19.09,"l":19.025,"n":295,"o":19.0856,"t":"2026-10-16T19:05:00Z","v":17609,"vw":19.068227},{"c":19.195,"h":19.2,"l":19.075,"n":269,"o":19.075,"t":"2026-10-16T19:10:00Z","v":26261,"vw":19.124107},{"c":19.22,"h":19.23,"l":19.175,"n":252,"o":19.18,"t":"2026-10-16T19:15:00Z","v":22520,"vw":19.191295},{"c":19.33,"h":19.33,"l":19.215,"n":163,"o":19.215,"t":"2026-10-16T19:20:00Z","v":10756,"vw":19.254074},{"c":19.31,"h":19.35,"l":19.29,"n":200,"o":19.33,"t":"2026-10-16T19:25:00Z","v":7887,"vw":19.320132},{"c":19.335,"h":19.37,"l":19.31,"n":245,"o":19.31,"t":"2026-10-16T19:30:00Z","v":15270,"vw":19.34168},{"c":19.28,"h":19.31,"l":19.28,"n":236,"o":19.31,"t":"2026-10-16T19:35:00Z","v":12346,"vw":19.291235},{"c":19.25,"h":19.29,"l":19.25,"n":195,"o":19.28,"t":"2026-10-16T19:40:00Z","v":8471,"vw":19.266784},{"c":19.24,"h":19.285,"l":19.23,"n":403,"o":19.255,"t":"2026-10-16T19:45:00Z","v":38506,"vw":19.245374},{"c":19.25,"h":19.35,"l":19.225,"n":740,"o":19.27,"t":"2026-10-16T19:50:00Z","v":85857,"vw":19.293494},{"c":19.17,"h":19.26,"l":19.14,"n":1701,"o":19.24,"t":"2026-10-16T19:55:00Z","v":201721,"vw":19.179231},{"c":19.18,"h":19.18,"l":19.18,"n":28,"o":19.18,"t":"2026-10-16T20:00:00Z","v":310851,"vw":19.18},{"c":19.205,"h":19.3,"l":19.068,"n":29,"o":19.07,"t":"2026-10-19T13:30:00Z","v":10037,"vw":19.085129},{"c":19.04,"h":19.14,"l":19.02,"n":121,"o":19.14,"t":"2026-10-19T13:35:00Z","v":6614,"vw":19.071626},{"c":19.01,"h":19.02,"l":19.01,"n":38,"o":19.02,"t":"2026-10-19T13:40:00Z","v":1670,"vw":19.015727},{"c":19.036,"h":19.04,"l":19.036,"n":3,"o":19.04,"t":"2026-10-19T13:45:00Z","v":660,"vw":19.036611},{"c":19.015,"h":19.065,"l":19.015,"n":24,"o":19.06,"t":"2026-10-19T13:50:00Z","v":1149,"vw":19.050331},{"c":19.07,"h":19.11,"l":19.07,"n":36,"o":19.11,"t":"2026-10-19T13:55:00Z","v":1917,"vw":19.090883},{"c":19.125,"h":19.125,"l":19.09,"n":85,"o":19.09,"t":"2026-10-19T14:00:00Z","v":6243,"vw":19.111838},{"c":19.1,"h":19.165,"l":19.095,"n":135,"o":19.165,"t":"2026-10-19T14:05:00Z","v":5061,"vw":19.107792},{"c":19.1,"h":19.12,"l":19.09,"n":52,"o":19.09,"t":"2026-10-19T14:10:00Z","v":2714,"vw":19.112545},{"c":19.11,"h":19.11,"l":19.105,"n":17,"o":19.105,"t":"2026-10-19T14:15:00Z","v":700,"vw":19.105986},{"c":19.069,"h":19.08,"l":19.05,"n":67,"o":19.08,"t":"2026-10-19T14:20:00Z","v":1813,"vw":19.066876},{"c":19.075,"h":19.09,"l":19.07,"n":50,"o":19.07,"t":"2026-10-19T14:25:00Z","v":1150,"vw":19.077044},{"c":19.09,"h":19.115,"l":19.08,"n":117,"o":19.1,"t":"2026-10-19T14:30:00Z","v":4574,"vw":19.099017},{"c":19.13,"h":19.13,"l":19.08,"n":78,"o":19.08,"t":"2026-10-19T14:35:00Z","v":3498,"vw":19.105897},{"c":19.14,"h":19.155,"l":19.14,"n":57,"o":19.155,"t":"2026-10-19T14:40:00Z","v":4436,"vw":19.141604},{"c":19.12,"h":19.14,"l":19.12,"n":25,"o":19.14,"t":"2026-10-19T14:45:00Z","v":446,"vw":19.130196},{"c":19.135,"h":19.14,"l":19.135,"n":29,"o":19.14,"t":"2026-10-19T14:50:00Z","v":698,"vw":19.1375},{"c":19.1001,"h":19.14,"l":19.1001,"n":118,"o":19.135,"t":"2026-10-19T14:55:00Z","v":4463,"vw":19.11403},{"c":19.095,"h":19.1,"l":19.095,"n":52,"o":19.1,"t":"2026-10-19T15:00:00Z","v":1286,"vw":19.0975},{"c":19.14,"h":19.15,"l":19.11,"n":218,"o":19.11,"t":"2026-10-19T15:05:00Z","v":16598,"vw":19.134618},{"c":19.22,"h":19.25,"l":19.165,"n":260,"o":19.17,"t":"2026-10-19T15:10:00Z","v":20140,"vw":19.207355},{"c":19.18,"h":19.23,"l":19.17,"n":112,"o":19.23,"t":"2026-10-19T15:15:00Z","v":4573,"vw":19.200251},{"c":19.155,"h":19.18,"l":19.13,"n":184,"o":19.18,"t":"2026-10-19T15:20:00Z","v":16238,"vw":19.144763},{"c":19.16,"h":19.17,"l":19.15,"n":109,"o":19.155,"t":"2026-10-19T15:25:00Z","v":3446,"vw":19.1581},{"c":19.12,"h":19.16,"l":19.12,"n":157,"o":19.16,"t":"2026-10-19T15:30:00Z","v":6362,"vw":19.145456},{"c":19.12,"h":19.12,"l":19.09,"n":123,"o":19.11,"t":"2026-10-19T15:35:00Z","v":6841,"vw":19.111687},{"c":19.115,"h":19.115,"l":19.1,"n":35,"o":19.11,"t":"2026-10-19T15:40:00Z","v":1537,"vw":19.10875},{"c":19.11,"h":19.12,"l":19.11,"n":69,"o":19.11,"t":"2026-10-19T15:45:00Z","v":2904,"vw":19.113158},{"c":19.08,"h":19.11,"l":19.06,"n":148,"o":19.11,"t":"2026-10-19T15:50:00Z","v":5830,"vw":19.088731},{"c":19.08,"h":19.09,"l":19.06,"n":98,"o":19.07,"t":"2026-10-19T15:55:00Z","v":3661,"vw":19.079146},{"c":19.035,"h":19.08,"l":19.03,"n":164,"o":19.08,"t":"2026-10-19T16:00:00Z","v":6624,"vw":19.050595},{"c":19.02,"h":19.035,"l":19.02,"n":65,"o":19.035,"t":"2026-10-19T16:05:00Z","v":1527,"vw":19.027097},{"c":19.02,"h":19.035,"l":19.015,"n":77,"o":19.025,"t":"2026-10-19T16:10:00Z","v":4413,"vw":19.018815},{"c":19.01,"h":19.025,"l":19.01,"n":38,"o":19.02,"t":"2026-10-19T16:15:00Z","v":1708,"vw":19.019545},{"c":19,"h":19,"l":18.99,"n":85,"o":19,"t":"2026-10-19T16:20:00Z","v":1509,"vw":18.998},{"c":18.975,"h":19,"l":18.975,"n":129,"o":19,"t":"2026-10-19T16:25:00Z","v":3199,"vw":18.988333},{"c":18.98,"h":18.98,"l":18.96,"n":102,"o":18.975,"t":"2026-10-19T16:30:00Z","v":7511,"vw":18.978862},{"c":18.975,"h":18.98,"l":18.975,"n":73,"o":18.98,"t":"2026-10-19T16:35:00Z","v":2418,"vw":18.977059},{"c":18.89,"h":18.96,"l":18.89,"n":167,"o":18.96,"t":"2026-10-19T16:40:00Z","v":10632,"vw":18.93743},{"c":18.895,"h":18.9,"l":18.89,"n":53,"o":18.89,"t":"2026-10-19T16:45:00Z","v":2797,"vw":18.895257},{"c":18.88,"h":18.9,"l":18.88,"n":50,"o":18.9,"t":"2026-10-19T16:50:00Z","v":1605,"vw":18.89},{"c":18.82,"h":18.89,"l":18.82,"n":146,"o":18.885,"t":"2026-10-19T16:55:00Z","v":8283,"vw":18.87585},{"c":18.79,"h":18.8,"l":18.78,"n":111,"o":18.78,"t":"2026-10-19T17:00:00Z","v":4158,"vw":18.791607},{"c":18.81,"h":18.82,"l":18.8,"n":180,"o":18.8,"t":"2026-10-19T17:05:00Z","v":7441,"vw":18.807205},{"c":18.825,"h":18.83,"l":18.815,"n":105,"o":18.815,"t":"2026-10-19T17:10:00Z","v":3060,"vw":18.817684},{"c":18.91,"h":18.91,"l":18.825,"n":158,"o":18.825,"t":"2026-10-19T17:15:00Z","v":5608,"vw":18.878297},{"c":18.85,"h":18.89,"l":18.85,"n":132,"o":18.89,"t":"2026-10-19T17:20:00Z","v":4062,"vw":18.885874},{"c":18.855,"h":18.86,"l":18.855,"n":38,"o":18.86,"t":"2026-10-19T17:25:00Z","v":2932,"vw":18.855185},{"c":18.875,"h":18.89,"l":18.86,"n":140,"o":18.86,"t":"2026-10-19T17:30:00Z","v":8483,"vw":18.876321},{"c":18.84,"h":18.875,"l":18.83,"n":57,"o":18.875,"t":"2026-10-19T17:35:00Z","v":2178,"vw":18.847755},{"c":18.865,"h":18.87,"l":18.86,"n":21,"o":18.87,"t":"2026-10-19T17:40:00Z","v":761,"vw":18.863},{"c":18.85,"h":18.87,"l":18.85,"n":104,"o":18.865,"t":"2026-10-19T17:45:00Z","v":2877,"vw":18.862272},{"c":18.86,"h":18.86,"l":18.855,"n":137,"o":18.855,"t":"2026-10-19T17:50:00Z","v":4902,"vw":18.856167},{"c":18.88,"h":18.89,"l":18.87,"n":134,"o":18.87,"t":"2026-10-19T17:55:00Z","v":7363,"vw":18.881376},{"c":18.95,"h":18.95,"l":18.88,"n":151,"o":18.88,"t":"2026-10-19T18:00:00Z","v":5837,"vw":18.918563},{"c":18.98,"h":18.98,"l":18.94,"n":119,"o":18.95,"t":"2026-10-19T18:05:00Z","v":7281,"vw":18.952235},{"c":19.005,"h":19.01,"l":18.965,"n":136,"o":18.975,"t":"2026-10-19T18:10:00Z","v":8560,"vw":18.99028},{"c":18.98,"h":19.01,"l":18.95,"n":255,"o":19.01,"t":"2026-10-19T18:15:00Z","v":14291,"vw":18.985987},{"c":18.99,"h":18.99,"l":18.98,"n":47,"o":18.98,"t":"2026-10-19T18:20:00Z","v":1482,"vw":18.983033},{"c":18.96,"h":18.98,"l":18.955,"n":86,"o":18.98,"t":"2026-10-19T18:25:00Z","v":2619,"vw":18.964082},{"c":18.99,"h":18.99,"l":18.94,"n":145,"o":18.96,"t":"2026-10-19T18:30:00Z","v":11944,"vw":18.963885},{"c":19.01,"h":19.01,"l":18.99,"n":54,"o":19,"t":"2026-10-19T18:35:00Z","v":2237,"vw":19.000899},{"c":18.96,"h":19.01,"l":18.96,"n":150,"o":19.01,"t":"2026-10-19T18:40:00Z","v":5883,"vw":18.985589},{"c":19,"h":19,"l":18.945,"n":290,"o":18.955,"t":"2026-10-19T18:45:00Z","v":43903,"vw":18.961281},{"c":18.95,"h":18.99,"l":18.95,"n":297,"o":18.99,"t":"2026-10-19T18:50:00Z","v":25121,"vw":18.972018},{"c":18.97,"h":18.975,"l":18.94,"n":115,"o":18.94,"t":"2026-10-19T18:55:00Z","v":3518,"vw":18.96137},{"c":18.99,"h":18.99,"l":18.975,"n":138,"o":18.975,"t":"2026-10-19T19:00:00Z","v":4282,"vw":18.981559},{"c":18.9499,"h":18.98,"l":18.93,"n":197,"o":18.98,"t":"2026-10-19T19:05:00Z","v":8582,"vw":18.960975},{"c":18.945,"h":18.945,"l":18.92,"n":148,"o":18.93,"t":"2026-10-19T19:10:00Z","v":8345,"vw":18.93401},{"c":18.96,"h":18.96,"l":18.94,"n":137,"o":18.94,"t":"2026-10-19T19:15:00Z","v":7251,"vw":18.947875},{"c":18.97,"h":18.97,"l":18.96,"n":158,"o":18.96,"t":"2026-10-19T19:20:00Z","v":9076,"vw":18.962767},{"c":18.985,"h":18.985,"l":18.965,"n":211,"o":18.97,"t":"2026-10-19T19:25:00Z","v":10487,"vw":18.972157},{"c":19.045,"h":19.05,"l":18.99,"n":379,"o":18.99,"t":"2026-10-19T19:30:00Z","v":19751,"vw":19.023203},{"c":19.035,"h":19.05,"l":19.025,"n":286,"o":19.05,"t":"2026-10-19T19:35:00Z","v":19691,"vw":19.034492},{"c":19.05,"h":19.07,"l":19.035,"n":294,"o":19.035,"t":"2026-10-19T19:40:00Z","v":19163,"vw":19.055283},{"c":19,"h":19.045,"l":19,"n":414,"o":19.04,"t":"2026-10-19T19:45:00Z","v":18576,"vw":19.030245},{"c":19,"h":19.025,"l":19,"n":548,"o":19.01,"t":"2026-10-19T19:50:00Z","v":29951,"vw":19.009708},{"c":18.96,"h":18.99,"l":18.92,"n":1435,"o":18.99,"t":"2026-10-19T19:55:00Z","v":82316,"vw":18.944965},{"c":18.95,"h":18.95,"l":18.95,"n":28,"o":18.95,"t":"2026-10-19T20:00:00Z","v":246488,"vw":18.95},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-20T10:40:00Z","v":625,"vw":19.04},{"c":19.24,"h":19.24,"l":19.15,"n":2,"o":19.15,"t":"2026-10-20T13:25:00Z","v":469,"vw":19.22081},{"c":19.611,"h":19.615,"l":19.29,"n":52,"o":19.29,"t":"2026-10-20T13:30:00Z","v":16067,"vw":19.323296},{"c":19.611,"h":19.611,"l":19.56,"n":46,"o":19.56,"t":"2026-10-20T13:35:00Z","v":2843,"vw":19.576321},{"c":19.646,"h":19.78,"l":19.62,"n":60,"o":19.655,"t":"2026-10-20T13:40:00Z","v":4465,"vw":19.685316},{"c":19.79,"h":19.795,"l":19.606,"n":179,"o":19.76,"t":"2026-10-20T13:45:00Z","v":20755,"vw":19.656902},{"c":19.745,"h":19.85,"l":19.745,"n":152,"o":19.81,"t":"2026-10-20T13:50:00Z","v":8403,"vw":19.817566},{"c":19.76,"h":19.775,"l":19.72,"n":67,"o":19.75,"t":"2026-10-20T13:55:00Z","v":3387,"vw":19.748757},{"c":19.57,"h":19.72,"l":19.555,"n":110,"o":19.72,"t":"2026-10-20T14:00:00Z","v":5048,"vw":19.642475},{"c":19.57,"h":19.575,"l":19.53,"n":103,"o":19.535,"t":"2026-10-20T14:05:00Z","v":9461,"vw":19.55457},{"c":19.51,"h":19.61,"l":19.51,"n":118,"o":19.6,"t":"2026-10-20T14:10:00Z","v":6256,"vw":19.568374},{"c":19.55,"h":19.57,"l":19.5,"n":98,"o":19.5,"t":"2026-10-20T14:15:00Z","v":3715,"vw":19.54275},{"c":19.54,"h":19.585,"l":19.54,"n":116,"o":19.55,"t":"2026-10-20T14:20:00Z","v":4356,"vw":19.566683},{"c":19.52,"h":19.54,"l":19.495,"n":155,"o":19.53,"t":"2026-10-20T14:25:00Z","v":5452,"vw":19.514929},{"c":19.59,"h":19.59,"l":19.55,"n":87,"o":19.56,"t":"2026-10-20T14:30:00Z","v":3747,"vw":19.577024},{"c":19.65,"h":19.65,"l":19.59,"n":109,"o":19.59,"t":"2026-10-20T14:35:00Z","v":8810,"vw":19.605883},{"c":19.65,"h":19.68,"l":19.65,"n":60,"o":19.68,"t":"2026-10-20T14:40:00Z","v":1892,"vw":19.663589},{"c":19.7,"h":19.71,"l":19.65,"n":47,"o":19.65,"t":"2026-10-20T14:45:00Z","v":1794,"vw":19.677727},{"c":19.66,"h":19.675,"l":19.65,"n":126,"o":19.675,"t":"2026-10-20T14:50:00Z","v":5910,"vw":19.657832},{"c":19.675,"h":19.7,"l":19.66,"n":110,"o":19.665,"t":"2026-10-20T14:55:00Z","v":6037,"vw":19.676725},{"c":19.705,"h":19.705,"l":19.68,"n":52,"o":19.68,"t":"2026-10-20T15:00:00Z","v":4453,"vw":19.699516},{"c":19.775,"h":19.775,"l":19.67,"n":161,"o":19.7,"t":"2026-10-20T15:05:00Z","v":9870,"vw":19.746106},{"c":19.72,"h":19.775,"l":19.71,"n":141,"o":19.775,"t":"2026-10-20T15:10:00Z","v":11123,"vw":19.726218},{"c":19.725,"h":19.755,"l":19.725,"n":97,"o":19.74,"t":"2026-10-20T15:15:00Z","v":3100,"vw":19.744722},{"c":19.73,"h":19.75,"l":19.73,"n":88,"o":19.73,"t":"2026-10-20T15:20:00Z","v":4542,"vw":19.740257},{"c":19.712,"h":19.73,"l":19.712,"n":30,"o":19.73,"t":"2026-10-20T15:25:00Z","v":1186,"vw":19.72503},{"c":19.715,"h":19.74,"l":19.705,"n":130,"o":19.71,"t":"2026-10-20T15:30:00Z","v":16591,"vw":19.718494},{"c":19.74,"h":19.74,"l":19.7,"n":107,"o":19.7,"t":"2026-10-20T15:35:00Z","v":4333,"vw":19.713539},{"c":19.77,"h":19.77,"l":19.76,"n":22,"o":19.76,"t":"2026-10-20T15:40:00Z","v":1013,"vw":19.761429},{"c":19.75,"h":19.77,"l":19.75,"n":51,"o":19.77,"t":"2026-10-20T15:45:00Z","v":2336,"vw":19.762894},{"c":19.755,"h":19.755,"l":19.73,"n":27,"o":19.73,"t":"2026-10-20T15:50:00Z","v":802,"vw":19.74375},{"c":19.735,"h":19.75,"l":19.71,"n":110,"o":19.75,"t":"2026-10-20T15:55:00Z","v":3736,"vw":19.730763},{"c":19.69,"h":19.72,"l":19.69,"n":48,"o":19.72,"t":"2026-10-20T16:00:00Z","v":2565,"vw":19.705526},{"c":19.675,"h":19.755,"l":19.67,"n":170,"o":19.69,"t":"2026-10-20T16:05:00Z","v":12990,"vw":19.713832},{"c":19.67,"h":19.68,"l":19.67,"n":21,"o":19.68,"t":"2026-10-20T16:10:00Z","v":945,"vw":19.67564},{"c":19.635,"h":19.69,"l":19.63,"n":79,"o":19.69,"t":"2026-10-20T16:15:00Z","v":3040,"vw":19.657835},{"c":19.635,"h":19.65,"l":19.63,"n":86,"o":19.65,"t":"2026-10-20T16:20:00Z","v":3627,"vw":19.642472},{"c":19.65,"h":19.69,"l":19.635,"n":151,"o":19.635,"t":"2026-10-20T16:25:00Z","v":9911,"vw":19.658122},{"c":19.64,"h":19.65,"l":19.63,"n":59,"o":19.65,"t":"2026-10-20T16:30:00Z","v":2512,"vw":19.635334},{"c":19.65,"h":19.66,"l":19.63,"n":41,"o":19.63,"t":"2026-10-20T16:35:00Z","v":1696,"vw":19.64875},{"c":19.65,"h":19.67,"l":19.65,"n":54,"o":19.65,"t":"2026-10-20T16:40:00Z","v":3025,"vw":19.656471},{"c":19.7,"h":19.7,"l":19.665,"n":126,"o":19.67,"t":"2026-10-20T16:45:00Z","v":9413,"vw":19.679597},{"c":19.66,"h":19.7,"l":19.66,"n":67,"o":19.7,"t":"2026-10-20T16:50:00Z","v":3845,"vw":19.670195},{"c":19.66,"h":19.67,"l":19.66,"n":26,"o":19.67,"t":"2026-10-20T16:55:00Z","v":1002,"vw":19.665},{"c":19.69,"h":19.695,"l":19.67,"n":119,"o":19.68,"t":"2026-10-20T17:00:00Z","v":8378,"vw":19.681367},{"c":19.64,"h":19.68,"l":19.64,"n":76,"o":19.68,"t":"2026-10-20T17:05:00Z","v":3329,"vw":19.668542},{"c":19.67,"h":19.67,"l":19.65,"n":44,"o":19.65,"t":"2026-10-20T17:10:00Z","v":1703,"vw":19.664845},{"c":19.655,"h":19.66,"l":19.64,"n":33,"o":19.66,"t":"2026-10-20T17:15:00Z","v":1446,"vw":19.654167},{"c":19.655,"h":19.66,"l":19.655,"n":22,"o":19.66,"t":"2026-10-20T17:20:00Z","v":1913,"vw":19.655294},{"c":19.635,"h":19.66,"l":19.62,"n":90,"o":19.64,"t":"2026-10-20T17:25:00Z","v":4239,"vw":19.636743},{"c":19.63,"h":19.65,"l":19.615,"n":152,"o":19.64,"t":"2026-10-20T17:30:00Z","v":6060,"vw":19.630222},{"c":19.63,"h":19.64,"l":19.63,"n":33,"o":19.64,"t":"2026-10-20T17:35:00Z","v":1094,"vw":19.631667},{"c":19.6,"h":19.625,"l":19.6,"n":34,"o":19.625,"t":"2026-10-20T17:40:00Z","v":1177,"vw":19.616429},{"c":19.59,"h":19.635,"l":19.59,"n":73,"o":19.63,"t":"2026-10-20T17:45:00Z","v":2620,"vw":19.618462},{"c":19.6,"h":19.6,"l":19.6,"n":8,"o":19.6,"t":"2026-10-20T17:50:00Z","v":297,"vw":19.6},{"c":19.6,"h":19.6,"l":19.59,"n":34,"o":19.59,"t":"2026-10-20T17:55:00Z","v":914,"vw":19.5975},{"c":19.61,"h":19.62,"l":19.6,"n":63,"o":19.6,"t":"2026-10-20T18:00:00Z","v":2698,"vw":19.604893},{"c":19.62,"h":19.62,"l":19.6,"n":88,"o":19.61,"t":"2026-10-20T18:05:00Z","v":3633,"vw":19.613018},{"c":19.615,"h":19.62,"l":19.6,"n":108,"o":19.62,"t":"2026-10-20T18:10:00Z","v":4145,"vw":19.608219},{"c":19.595,"h":19.61,"l":19.595,"n":51,"o":19.61,"t":"2026-10-20T18:15:00Z","v":2051,"vw":19.604464},{"c":19.57,"h":19.595,"l":19.57,"n":57,"o":19.595,"t":"2026-10-20T18:20:00Z","v":3268,"vw":19.585362},{"c":19.56,"h":19.57,"l":19.56,"n":82,"o":19.57,"t":"2026-10-20T18:25:00Z","v":2362,"vw":19.562222},{"c":19.55,"h":19.55,"l":19.535,"n":95,"o":19.54,"t":"2026-10-20T18:30:00Z","v":5257,"vw":19.542591},{"c":19.56,"h":19.56,"l":19.55,"n":45,"o":19.56,"t":"2026-10-20T18:35:00Z","v":1496,"vw":19.558914},{"c":19.5419,"h":19.55,"l":19.5419,"n":30,"o":19.55,"t":"2026-10-20T18:40:00Z","v":1366,"vw":19.547912},{"c":19.555,"h":19.555,"l":19.545,"n":72,"o":19.545,"t":"2026-10-20T18:45:00Z","v":3153,"vw":19.547219},{"c":19.58,"h":19.58,"l":19.545,"n":382,"o":19.55,"t":"2026-10-20T18:50:00Z","v":35283,"vw":19.554597},{"c":19.56,"h":19.58,"l":19.555,"n":141,"o":19.58,"t":"2026-10-20T18:55:00Z","v":6735,"vw":19.564048},{"c":19.515,"h":19.56,"l":19.515,"n":179,"o":19.56,"t":"2026-10-20T19:00:00Z","v":10637,"vw":19.543011},{"c":19.52,"h":19.535,"l":19.515,"n":63,"o":19.515,"t":"2026-10-20T19:05:00Z","v":3113,"vw":19.522721},{"c":19.535,"h":19.535,"l":19.495,"n":203,"o":19.51,"t":"2026-10-20T19:10:00Z","v":9694,"vw":19.508875},{"c":19.53,"h":19.545,"l":19.53,"n":171,"o":19.54,"t":"2026-10-20T19:15:00Z","v":8912,"vw":19.537898},{"c":19.52,"h":19.53,"l":19.51,"n":138,"o":19.52,"t":"2026-10-20T19:20:00Z","v":5111,"vw":19.518776},{"c":19.53,"h":19.53,"l":19.52,"n":90,"o":19.52,"t":"2026-10-20T19:25:00Z","v":1990,"vw":19.523333},{"c":19.54,"h":19.55,"l":19.53,"n":284,"o":19.54,"t":"2026-10-20T19:30:00Z","v":21594,"vw":19.5383},{"c":19.535,"h":19.545,"l":19.52,"n":179,"o":19.545,"t":"2026-10-20T19:35:00Z","v":6460,"vw":19.528582},{"c":19.56,"h":19.56,"l":19.53,"n":138,"o":19.535,"t":"2026-10-20T19:40:00Z","v":7084,"vw":19.543035},{"c":19.555,"h":19.58,"l":19.525,"n":352,"o":19.555,"t":"2026-10-20T19:45:00Z","v":29657,"vw":19.548484},{"c":19.54,"h":19.59,"l":19.53,"n":415,"o":19.56,"t":"2026-10-20T19:50:00Z","v":23212,"vw":19.560712},{"c":19.555,"h":19.58,"l":19.53,"n":1163,"o":19.54,"t":"2026-10-20T19:55:00Z","v":83837,"vw":19.557175},{"c":19.56,"h":19.56,"l":19.56,"n":25,"o":19.56,"t":"2026-10-20T20:00:00Z","v":212064,"vw":19.56},{"c":19.755,"h":19.755,"l":19.198,"n":32,"o":19.55,"t":"2026-10-21T13:30:00Z","v":4821,"vw":19.507219},{"c":19.63,"h":19.67,"l":19.62,"n":77,"o":19.66,"t":"2026-10-21T13:35:00Z","v":7401,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":21,"o":19.64,"t":"2026-10-21T13:40:00Z","v":613,"vw":19.64},{"c":19.68,"h":19.69,"l":19.63,"n":152,"o":19.64,"t":"2026-10-21T13:45:00Z","v":5698,"vw":19.662603},{"c":19.65,"h":19.68,"l":19.65,"n":24,"o":19.68,"t":"2026-10-21T13:50:00Z","v":1163,"vw":19.672452},{"c":19.63,"h":19.65,"l":19.6107,"n":22,"o":19.65,"t":"2026-10-21T13:55:00Z","v":1892,"vw":19.628725},{"c":19.66,"h":19.66,"l":19.49,"n":102,"o":19.57,"t":"2026-10-21T14:00:00Z","v":6357,"vw":19.612903},{"c":19.69,"h":19.69,"l":19.64,"n":134,"o":19.645,"t":"2026-10-21T14:05:00Z","v":23023,"vw":19.665039},{"c":19.755,"h":19.81,"l":19.71,"n":94,"o":19.71,"t":"2026-10-21T14:10:00Z","v":4195,"vw":19.74769},{"c":19.74,"h":19.805,"l":19.74,"n":151,"o":19.78,"t":"2026-10-21T14:15:00Z","v":9546,"vw":19.781327},{"c":19.76,"h":19.78,"l":19.725,"n":80,"o":19.73,"t":"2026-10-21T14:20:00Z","v":2663,"vw":19.748575},{"c":19.765,"h":19.79,"l":19.76,"n":31,"o":19.79,"t":"2026-10-21T14:25:00Z","v":1137,"vw":19.768086},{"c":19.795,"h":19.81,"l":19.75,"n":100,"o":19.78,"t":"2026-10-21T14:30:00Z","v":4128,"vw":19.785811},{"c":19.86,"h":19.86,"l":19.795,"n":97,"o":19.795,"t":"2026-10-21T14:35:00Z","v":4332,"vw":19.844062},{"c":19.87,"h":19.88,"l":19.86,"n":74,"o":19.86,"t":"2026-10-21T14:40:00Z","v":5278,"vw":19.86227},{"c":19.9,"h":19.9,"l":19.88,"n":35,"o":19.88,"t":"2026-10-21T14:45:00Z","v":1350,"vw":19.889651},{"c":19.9,"h":19.95,"l":19.895,"n":231,"o":19.9,"t":"2026-10-21T14:50:00Z","v":12898,"vw":19.929026},{"c":19.88,"h":19.93,"l":19.88,"n":91,"o":19.905,"t":"2026-10-21T14:55:00Z","v":6416,"vw":19.909385},{"c":19.89,"h":19.89,"l":19.86,"n":38,"o":19.87,"t":"2026-10-21T15:00:00Z","v":1537,"vw":19.86959},{"c":19.85,"h":19.89,"l":19.85,"n":31,"o":19.89,"t":"2026-10-21T15:05:00Z","v":1331,"vw":19.867143},{"c":19.85,"h":19.86,"l":19.845,"n":46,"o":19.845,"t":"2026-10-21T15:10:00Z","v":4179,"vw":19.855228},{"c":19.835,"h":19.84,"l":19.835,"n":27,"o":19.84,"t":"2026-10-21T15:15:00Z","v":1906,"vw":19.835358},{"c":19.82,"h":19.84,"l":19.82,"n":77,"o":19.84,"t":"2026-10-21T15:20:00Z","v":2608,"vw":19.8325},{"c":19.89,"h":19.89,"l":19.83,"n":96,"o":19.83,"t":"2026-10-21T15:25:00Z","v":2714,"vw":19.850909},{"c":19.795,"h":19.9,"l":19.79,"n":143,"o":19.89,"t":"2026-10-21T15:30:00Z","v":6898,"vw":19.829621},{"c":19.79,"h":19.79,"l":19.79,"n":5,"o":19.79,"t":"2026-10-21T15:35:00Z","v":154,"vw":19.79},{"c":19.82,"h":19.82,"l":19.82,"n":48,"o":19.82,"t":"2026-10-21T15:40:00Z","v":1655,"vw":19.82},{"c":19.805,"h":19.81,"l":19.805,"n":49,"o":19.81,"t":"2026-10-21T15:45:00Z","v":5421,"vw":19.805892},{"c":19.8,"h":19.81,"l":19.79,"n":63,"o":19.81,"t":"2026-10-21T15:50:00Z","v":2437,"vw":19.79963},{"c":19.8,"h":19.805,"l":19.795,"n":62,"o":19.805,"t":"2026-10-21T15:55:00Z","v":1160,"vw":19.8},{"c":19.77,"h":19.79,"l":19.77,"n":144,"o":19.79,"t":"2026-10-21T16:00:00Z","v":14110,"vw":19.786078},{"c":19.78,"h":19.78,"l":19.77,"n":51,"o":19.77,"t":"2026-10-21T16:05:00Z","v":2536,"vw":19.773385},{"c":19.8,"h":19.8,"l":19.765,"n":110,"o":19.77,"t":"2026-10-21T16:10:00Z","v":6123,"vw":19.776418},{"c":19.8,"h":19.8,"l":19.8,"n":36,"o":19.8,"t":"2026-10-21T16:15:00Z","v":1311,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":30,"o":19.8,"t":"2026-10-21T16:20:00Z","v":1054,"vw":19.8},{"c":19.79,"h":19.8,"l":19.77,"n":150,"o":19.8,"t":"2026-10-21T16:25:00Z","v":6142,"vw":19.782107},{"c":19.82,"h":19.82,"l":19.785,"n":56,"o":19.785,"t":"2026-10-21T16:30:00Z","v":2205,"vw":19.80072},{"c":19.81,"h":19.84,"l":19.81,"n":193,"o":19.81,"t":"2026-10-21T16:35:00Z","v":29213,"vw":19.816795},{"c":19.77,"h":19.805,"l":19.77,"n":69,"o":19.8,"t":"2026-10-21T16:40:00Z","v":3213,"vw":19.788799},{"c":19.77,"h":19.77,"l":19.765,"n":36,"o":19.765,"t":"2026-10-21T16:45:00Z","v":1118,"vw":19.769095},{"c":19.74,"h":19.77,"l":19.735,"n":106,"o":19.77,"t":"2026-10-21T16:50:00Z","v":3994,"vw":19.748081},{"c":19.74,"h":19.74,"l":19.73,"n":25,"o":19.74,"t":"2026-10-21T16:55:00Z","v":1078,"vw":19.73875},{"c":19.71,"h":19.74,"l":19.71,"n":118,"o":19.74,"t":"2026-10-21T17:00:00Z","v":5295,"vw":19.721214},{"c":19.7,"h":19.71,"l":19.7,"n":85,"o":19.7,"t":"2026-10-21T17:05:00Z","v":5664,"vw":19.708459},{"c":19.7,"h":19.7,"l":19.68,"n":137,"o":19.69,"t":"2026-10-21T17:10:00Z","v":5107,"vw":19.690233},{"c":19.68,"h":19.69,"l":19.67,"n":101,"o":19.69,"t":"2026-10-21T17:15:00Z","v":5071,"vw":19.682289},{"c":19.65,"h":19.67,"l":19.65,"n":128,"o":19.67,"t":"2026-10-21T17:20:00Z","v":3538,"vw":19.661536},{"c":19.66,"h":19.675,"l":19.655,"n":70,"o":19.655,"t":"2026-10-21T17:25:00Z","v":5149,"vw":19.66131},{"c":19.65,"h":19.66,"l":19.65,"n":101,"o":19.66,"t":"2026-10-21T17:30:00Z","v":5758,"vw":19.651477},{"c":19.61,"h":19.665,"l":19.61,"n":112,"o":19.66,"t":"2026-10-21T17:35:00Z","v":4741,"vw":19.65206},{"c":19.6,"h":19.6,"l":19.57,"n":117,"o":19.6,"t":"2026-10-21T17:40:00Z","v":5178,"vw":19.5887},{"c":19.62,"h":19.62,"l":19.59,"n":112,"o":19.605,"t":"2026-10-21T17:45:00Z","v":7196,"vw":19.606113},{"c":19.645,"h":19.645,"l":19.61,"n":106,"o":19.61,"t":"2026-10-21T17:50:00Z","v":3186,"vw":19.628789},{"c":19.68,"h":19.705,"l":19.65,"n":127,"o":19.65,"t":"2026-10-21T17:55:00Z","v":10803,"vw":19.667828},{"c":19.7,"h":19.7,"l":19.65,"n":76,"o":19.66,"t":"2026-10-21T18:00:00Z","v":3496,"vw":19.675817},{"c":19.725,"h":19.725,"l":19.69,"n":70,"o":19.69,"t":"2026-10-21T18:05:00Z","v":7818,"vw":19.694641},{"c":19.75,"h":19.78,"l":19.725,"n":160,"o":19.725,"t":"2026-10-21T18:10:00Z","v":15985,"vw":19.739439},{"c":19.775,"h":19.775,"l":19.74,"n":50,"o":19.74,"t":"2026-10-21T18:15:00Z","v":11811,"vw":19.741412},{"c":19.79,"h":19.8,"l":19.79,"n":23,"o":19.79,"t":"2026-10-21T18:20:00Z","v":549,"vw":19.793333},{"c":19.81,"h":19.81,"l":19.78,"n":73,"o":19.78,"t":"2026-10-21T18:25:00Z","v":1791,"vw":19.79},{"c":19.835,"h":19.835,"l":19.805,"n":89,"o":19.805,"t":"2026-10-21T18:30:00Z","v":4426,"vw":19.818286},{"c":19.79,"h":19.855,"l":19.785,"n":162,"o":19.835,"t":"2026-10-21T18:35:00Z","v":11719,"vw":19.833655},{"c":19.785,"h":19.79,"l":19.77,"n":59,"o":19.79,"t":"2026-10-21T18:40:00Z","v":2021,"vw":19.780426},{"c":19.73,"h":19.77,"l":19.72,"n":206,"o":19.77,"t":"2026-10-21T18:45:00Z","v":16931,"vw":19.746372},{"c":19.72,"h":19.73,"l":19.72,"n":50,"o":19.725,"t":"2026-10-21T18:50:00Z","v":1461,"vw":19.724773},{"c":19.695,"h":19.735,"l":19.695,"n":189,"o":19.72,"t":"2026-10-21T18:55:00Z","v":11646,"vw":19.715169},{"c":19.64,"h":19.695,"l":19.635,"n":270,"o":19.695,"t":"2026-10-21T19:00:00Z","v":17405,"vw":19.666039},{"c":19.66,"h":19.66,"l":19.63,"n":210,"o":19.64,"t":"2026-10-21T19:05:00Z","v":15480,"vw":19.646639},{"c":19.61,"h":19.65,"l":19.605,"n":188,"o":19.65,"t":"2026-10-21T19:10:00Z","v":7085,"vw":19.622998},{"c":19.62,"h":19.63,"l":19.61,"n":161,"o":19.61,"t":"2026-10-21T19:15:00Z","v":9251,"vw":19.614331},{"c":19.63,"h":19.645,"l":19.63,"n":193,"o":19.63,"t":"2026-10-21T19:20:00Z","v":7170,"vw":19.635889},{"c":19.65,"h":19.67,"l":19.6323,"n":236,"o":19.6323,"t":"2026-10-21T19:25:00Z","v":6815,"vw":19.656841},{"c":19.685,"h":19.685,"l":19.65,"n":242,"o":19.65,"t":"2026-10-21T19:30:00Z","v":14606,"vw":19.663971},{"c":19.66,"h":19.69,"l":19.655,"n":260,"o":19.685,"t":"2026-10-21T19:35:00Z","v":14259,"vw":19.66461},{"c":19.67,"h":19.67,"l":19.64,"n":199,"o":19.65,"t":"2026-10-21T19:40:00Z","v":8048,"vw":19.660138},{"c":19.66,"h":19.695,"l":19.655,"n":267,"o":19.68,"t":"2026-10-21T19:45:00Z","v":13616,"vw":19.681058},{"c":19.7,"h":19.705,"l":19.66,"n":289,"o":19.66,"t":"2026-10-21T19:50:00Z","v":19785,"vw":19.681337},{"c":19.655,"h":19.68,"l":19.65,"n":907,"o":19.68,"t":"2026-10-21T19:55:00Z","v":55424,"vw":19.660944},{"c":19.66,"h":19.66,"l":19.66,"n":17,"o":19.66,"t":"2026-10-21T20:00:00Z","v":143465,"vw":19.66},{"c":19.66,"h":19.69,"l":19.65,"n":6,"o":19.66,"t":"2026-10-22T08:05:00Z","v":3594,"vw":19.670851},{"c":19.98,"h":19.98,"l":19.72,"n":24,"o":19.85,"t":"2026-10-22T13:30:00Z","v":6189,"vw":19.855775},{"c":20.045,"h":20.045,"l":20.005,"n":27,"o":20.015,"t":"2026-10-22T13:35:00Z","v":1542,"vw":20.026209},{"c":19.98,"h":20.045,"l":19.98,"n":12,"o":20.045,"t":"2026-10-22T13:40:00Z","v":528,"vw":19.993},{"c":20.13,"h":20.13,"l":19.91,"n":90,"o":19.96,"t":"2026-10-22T13:45:00Z","v":20004,"vw":19.977449},{"c":20.1,"h":20.115,"l":20.04,"n":138,"o":20.08,"t":"2026-10-22T13:50:00Z","v":5385,"vw":20.078352},{"c":20.16,"h":20.16,"l":20.11,"n":33,"o":20.11,"t":"2026-10-22T13:55:00Z","v":1235,"vw":20.124871},{"c":20.19,"h":20.26,"l":20.15,"n":104,"o":20.15,"t":"2026-10-22T14:00:00Z","v":7943,"vw":20.179245},{"c":20.1,"h":20.185,"l":20.08,"n":209,"o":20.185,"t":"2026-10-22T14:05:00Z","v":18332,"vw":20.10685},{"c":20.22,"h":20.26,"l":20.135,"n":177,"o":20.135,"t":"2026-10-22T14:10:00Z","v":20919,"vw":20.196469},{"c":20.24,"h":20.27,"l":20.21,"n":118,"o":20.245,"t":"2026-10-22T14:15:00Z","v":5437,"vw":20.240844},{"c":20.24,"h":20.26,"l":20.23,"n":127,"o":20.23,"t":"2026-10-22T14:20:00Z","v":8391,"vw":20.243842},{"c":20.235,"h":20.275,"l":20.2,"n":160,"o":20.27,"t":"2026-10-22T14:25:00Z","v":6629,"vw":20.252833},{"c":20.225,"h":20.25,"l":20.21,"n":97,"o":20.25,"t":"2026-10-22T14:30:00Z","v":3540,"vw":20.227231},{"c":20.295,"h":20.295,"l":20.225,"n":116,"o":20.225,"t":"2026-10-22T14:35:00Z","v":9180,"vw":20.240204},{"c":20.28,"h":20.31,"l":20.26,"n":117,"o":20.305,"t":"2026-10-22T14:40:00Z","v":8061,"vw":20.290747},{"c":20.45,"h":20.475,"l":20.28,"n":163,"o":20.28,"t":"2026-10-22T14:45:00Z","v":33661,"vw":20.340596},{"c":20.525,"h":20.525,"l":20.45,"n":112,"o":20.46,"t":"2026-10-22T14:50:00Z","v":7127,"vw":20.470186},{"c":20.66,"h":20.685,"l":20.47,"n":416,"o":20.525,"t":"2026-10-22T14:55:00Z","v":73934,"vw":20.521195},{"c":20.67,"h":20.69,"l":20.63,"n":190,"o":20.69,"t":"2026-10-22T15:00:00Z","v":10334,"vw":20.654848},{"c":20.545,"h":20.675,"l":20.545,"n":143,"o":20.675,"t":"2026-10-22T15:05:00Z","v":6451,"vw":20.619766},{"c":20.6,"h":20.62,"l":20.55,"n":111,"o":20.55,"t":"2026-10-22T15:10:00Z","v":8592,"vw":20.586828},{"c":20.605,"h":20.62,"l":20.59,"n":130,"o":20.6,"t":"2026-10-22T15:15:00Z","v":10739,"vw":20.606124},{"c":20.65,"h":20.66,"l":20.59,"n":155,"o":20.62,"t":"2026-10-22T15:20:00Z","v":11566,"vw":20.615041},{"c":20.73,"h":20.7499,"l":20.65,"n":204,"o":20.65,"t":"2026-10-22T15:25:00Z","v":41541,"vw":20.665688},{"c":20.81,"h":20.815,"l":20.75,"n":138,"o":20.75,"t":"2026-10-22T15:30:00Z","v":5522,"vw":20.790708},{"c":20.72,"h":20.82,"l":20.72,"n":282,"o":20.805,"t":"2026-10-22T15:35:00Z","v":26264,"vw":20.790297},{"c":20.765,"h":20.77,"l":20.71,"n":146,"o":20.73,"t":"2026-10-22T15:40:00Z","v":8275,"vw":20.741407},{"c":20.785,"h":20.79,"l":20.75,"n":158,"o":20.765,"t":"2026-10-22T15:45:00Z","v":24063,"vw":20.766505},{"c":20.84,"h":20.845,"l":20.76,"n":341,"o":20.79,"t":"2026-10-22T15:50:00Z","v":53023,"vw":20.778769},{"c":20.815,"h":20.87,"l":20.815,"n":233,"o":20.82,"t":"2026-10-22T15:55:00Z","v":15268,"vw":20.832575},{"c":20.8,"h":20.84,"l":20.79,"n":211,"o":20.82,"t":"2026-10-22T16:00:00Z","v":10348,"vw":20.815317},{"c":20.82,"h":20.825,"l":20.79,"n":159,"o":20.795,"t":"2026-10-22T16:05:00Z","v":8927,"vw":20.809553},{"c":20.815,"h":20.82,"l":20.775,"n":136,"o":20.82,"t":"2026-10-22T16:10:00Z","v":9398,"vw":20.798994},{"c":20.86,"h":20.88,"l":20.815,"n":234,"o":20.815,"t":"2026-10-22T16:15:00Z","v":34573,"vw":20.823181},{"c":20.895,"h":20.9,"l":20.855,"n":120,"o":20.855,"t":"2026-10-22T16:20:00Z","v":8054,"vw":20.882643},{"c":20.91,"h":20.9251,"l":20.9,"n":125,"o":20.9,"t":"2026-10-22T16:25:00Z","v":7604,"vw":20.912178},{"c":20.91,"h":20.91,"l":20.89,"n":66,"o":20.89,"t":"2026-10-22T16:30:00Z","v":2527,"vw":20.9075},{"c":20.84,"h":20.91,"l":20.84,"n":242,"o":20.91,"t":"2026-10-22T16:35:00Z","v":15879,"vw":20.878151},{"c":20.815,"h":20.8486,"l":20.815,"n":119,"o":20.8389,"t":"2026-10-22T16:40:00Z","v":6854,"vw":20.836821},{"c":20.795,"h":20.815,"l":20.775,"n":146,"o":20.81,"t":"2026-10-22T16:45:00Z","v":7625,"vw":20.788308},{"c":20.77,"h":20.81,"l":20.77,"n":218,"o":20.8,"t":"2026-10-22T16:50:00Z","v":15550,"vw":20.796288},{"c":20.825,"h":20.825,"l":20.78,"n":110,"o":20.78,"t":"2026-10-22T16:55:00Z","v":5082,"vw":20.800039},{"c":20.795,"h":20.825,"l":20.79,"n":108,"o":20.825,"t":"2026-10-22T17:00:00Z","v":7335,"vw":20.799525},{"c":20.79,"h":20.83,"l":20.79,"n":152,"o":20.81,"t":"2026-10-22T17:05:00Z","v":11050,"vw":20.808777},{"c":20.77,"h":20.83,"l":20.77,"n":192,"o":20.79,"t":"2026-10-22T17:10:00Z","v":36653,"vw":20.794044},{"c":20.755,"h":20.77,"l":20.72,"n":150,"o":20.76,"t":"2026-10-22T17:15:00Z","v":7360,"vw":20.750279},{"c":20.8,"h":20.8,"l":20.74,"n":100,"o":20.755,"t":"2026-10-22T17:20:00Z","v":30463,"vw":20.756276},{"c":20.84,"h":20.85,"l":20.81,"n":128,"o":20.81,"t":"2026-10-22T17:25:00Z","v":5532,"vw":20.83671},{"c":20.825,"h":20.845,"l":20.825,"n":72,"o":20.84,"t":"2026-10-22T17:30:00Z","v":2676,"vw":20.833327},{"c":20.83,"h":20.85,"l":20.82,"n":124,"o":20.84,"t":"2026-10-22T17:35:00Z","v":5258,"vw":20.836934},{"c":20.86,"h":20.86,"l":20.83,"n":120,"o":20.83,"t":"2026-10-22T17:40:00Z","v":14057,"vw":20.834765},{"c":20.86,"h":20.865,"l":20.85,"n":108,"o":20.85,"t":"2026-10-22T17:45:00Z","v":4178,"vw":20.858031},{"c":20.95,"h":20.95,"l":20.79,"n":241,"o":20.86,"t":"2026-10-22T17:50:00Z","v":45320,"vw":20.835389},{"c":21.065,"h":21.08,"l":20.95,"n":208,"o":20.95,"t":"2026-10-22T17:55:00Z","v":19539,"vw":21.007329},{"c":21.08,"h":21.08,"l":21.005,"n":368,"o":21.065,"t":"2026-10-22T18:00:00Z","v":41458,"vw":21.038398},{"c":21.05,"h":21.18,"l":21.05,"n":350,"o":21.09,"t":"2026-10-22T18:05:00Z","v":23056,"vw":21.090856},{"c":21.08,"h":21.135,"l":21.055,"n":147,"o":21.055,"t":"2026-10-22T18:10:00Z","v":34611,"vw":21.089427},{"c":21.045,"h":21.05,"l":21.03,"n":182,"o":21.05,"t":"2026-10-22T18:15:00Z","v":7973,"vw":21.040594},{"c":21,"h":21.045,"l":21,"n":182,"o":21.045,"t":"2026-10-22T18:20:00Z","v":9928,"vw":21.019887},{"c":20.985,"h":20.995,"l":20.975,"n":132,"o":20.99,"t":"2026-10-22T18:25:00Z","v":6409,"vw":20.985921},{"c":20.905,"h":20.98,"l":20.9,"n":191,"o":20.98,"t":"2026-10-22T18:30:00Z","v":12212,"vw":20.935441},{"c":20.965,"h":20.992,"l":20.91,"n":205,"o":20.92,"t":"2026-10-22T18:35:00Z","v":42588,"vw":20.931067},{"c":20.935,"h":20.955,"l":20.925,"n":109,"o":20.955,"t":"2026-10-22T18:40:00Z","v":5892,"vw":20.932181},{"c":20.97,"h":20.975,"l":20.93,"n":166,"o":20.935,"t":"2026-10-22T18:45:00Z","v":8972,"vw":20.950438},{"c":20.95,"h":20.99,"l":20.945,"n":207,"o":20.98,"t":"2026-10-22T18:50:00Z","v":14082,"vw":20.977039},{"c":20.915,"h":20.96,"l":20.87,"n":242,"o":20.96,"t":"2026-10-22T18:55:00Z","v":18639,"vw":20.912239},{"c":20.995,"h":21.02,"l":20.92,"n":282,"o":20.92,"t":"2026-10-22T19:00:00Z","v":19543,"vw":20.98247},{"c":21.04,"h":21.0494,"l":20.995,"n":340,"o":20.995,"t":"2026-10-22T19:05:00Z","v":23243,"vw":21.012205},{"c":21.135,"h":21.18,"l":21.04,"n":403,"o":21.04,"t":"2026-10-22T19:10:00Z","v":50150,"vw":21.08603},{"c":21.15,"h":21.175,"l":21.135,"n":218,"o":21.15,"t":"2026-10-22T19:15:00Z","v":10541,"vw":21.155001},{"c":21.16,"h":21.17,"l":21.12,"n":435,"o":21.16,"t":"2026-10-22T19:20:00Z","v":39274,"vw":21.147749},{"c":21.07,"h":21.15,"l":21.03,"n":413,"o":21.15,"t":"2026-10-22T19:25:00Z","v":34986,"vw":21.084803},{"c":21.115,"h":21.135,"l":21.065,"n":566,"o":21.075,"t":"2026-10-22T19:30:00Z","v":41943,"vw":21.105578},{"c":21.05,"h":21.115,"l":21.01,"n":627,"o":21.115,"t":"2026-10-22T19:35:00Z","v":55509,"vw":21.065817},{"c":21.05,"h":21.08,"l":21.03,"n":560,"o":21.05,"t":"2026-10-22T19:40:00Z","v":67569,"vw":21.044621},{"c":21.08,"h":21.095,"l":21.05,"n":749,"o":21.05,"t":"2026-10-22T19:45:00Z","v":63652,"vw":21.069178},{"c":21.185,"h":21.2,"l":21.08,"n":1002,"o":21.08,"t":"2026-10-22T19:50:00Z","v":111104,"vw":21.146432},{"c":21.22,"h":21.34,"l":21.19,"n":3138,"o":21.19,"t":"2026-10-22T19:55:00Z","v":348482,"vw":21.253167},{"c":21.22,"h":21.22,"l":21.22,"n":13,"o":21.22,"t":"2026-10-22T20:00:00Z","v":337187,"vw":21.22}],"history":[{"c":19.78,"h":20.15,"l":19.64,"n":4367,"o":19.93,"t":"2024-10-21T04:00:00Z","v":299269,"vw":19.743505},{"c":18.95,"h":19.83,"l":18.73,"n":22340,"o":19.68,"t":"2024-10-22T04:00:00Z","v":2410041,"vw":19.078229},{"c":18.45,"h":19.01,"l":18.39,"n":16116,"o":18.91,"t":"2024-10-23T04:00:00Z","v":1610417,"vw":18.599236},{"c":18.01,"h":18.63,"l":17.895,"n":8204,"o":18.55,"t":"2024-10-24T04:00:00Z","v":562567,"vw":18.071676},{"c":17.74,"h":18.22,"l":17.7,"n":6976,"o":18.12,"t":"2024-10-25T04:00:00Z","v":527753,"vw":17.860436},{"c":17.54,"h":17.985,"l":17.5,"n":8404,"o":17.91,"t":"2024-10-28T04:00:00Z","v":556582,"vw":17.610332},{"c":17.88,"h":17.88,"l":17.36,"n":6814,"o":17.51,"t":"2024-10-29T04:00:00Z","v":508503,"vw":17.753611},{"c":18.7,"h":18.86,"l":17.93,"n":12016,"o":17.93,"t":"2024-10-30T04:00:00Z","v":1420943,"vw":18.502374},{"c":18.12,"h":18.8,"l":17.96,"n":15298,"o":18.45,"t":"2024-10-31T04:00:00Z","v":2822352,"vw":18.338125},{"c":17.56,"h":18.37,"l":17.54,"n":14976,"o":18.19,"t":"2024-11-01T04:00:00Z","v":1982309,"vw":17.77785},{"c":17.64,"h":17.775,"l":17.23,"n":19456,"o":17.45,"t":"2024-11-04T05:00:00Z","v":2364403,"vw":17.594604},{"c":17.3,"h":17.73,"l":17.26,"n":12729,"o":17.64,"t":"2024-11-05T05:00:00Z","v":1296491,"vw":17.440093},{"c":18.45,"h":18.48,"l":17.595,"n":20918,"o":17.75,"t":"2024-11-06T05:00:00Z","v":2952949,"vw":18.021603},{"c":18.7,"h":18.81,"l":18.355,"n":13935,"o":18.55,"t":"2024-11-07T05:00:00Z","v":1135309,"vw":18.644902},{"c":18.48,"h":18.83,"l":18.39,"n":12956,"o":18.7,"t":"2024-11-08T05:00:00Z","v":1094777,"vw":18.516754},{"c":18.57,"h":18.64,"l":18.353,"n":12357,"o":18.47,"t":"2024-11-11T05:00:00Z","v":965858,"vw":18.553865},{"c":18.58,"h":20.79,"l":18.4,"n":28491,"o":20.79,"t":"2024-11-12T05:00:00Z","v":2751245,"vw":18.862267},{"c":18.02,"h":19.12,"l":17.99,"n":18844,"o":18.6,"t":"2024-11-13T05:00:00Z","v":1696965,"vw":18.146259},{"c":17.85,"h":18.19,"l":17.51,"n":12935,"o":17.96,"t":"2024-11-14T05:00:00Z","v":1167644,"vw":17.810604},{"c":17.5,"h":18.16,"l":17.33,"n":14509,"o":18.05,"t":"2024-11-15T05:00:00Z","v":1254771,"vw":17.603657},{"c":17.32,"h":17.65,"l":17.29,"n":15560,"o":17.65,"t":"2024-11-18T05:00:00Z","v":1030861,"vw":17.406073},{"c":17.61,"h":17.64,"l":17.1,"n":11042,"o":17.18,"t":"2024-11-19T05:00:00Z","v":714056,"vw":17.537694},{"c":18.25,"h":18.3,"l":17.61,"n":13923,"o":17.79,"t":"2024-11-20T05:00:00Z","v":974561,"vw":18.139303},{"c":18.55,"h":18.685,"l":18.275,"n":8705,"o":18.42,"t":"2024-11-21T05:00:00Z","v":520287,"vw":18.556285},{"c":19.1,"h":19.11,"l":18.5,"n":12562,"o":18.67,"t":"2024-11-22T05:00:00Z","v":766962,"vw":18.920979},{"c":19.89,"h":20.06,"l":19.05,"n":17158,"o":19.18,"t":"2024-11-25T05:00:00Z","v":2493810,"vw":19.87018},{"c":19.73,"h":20,"l":19.49,"n":10729,"o":19.85,"t":"2024-11-26T05:00:00Z","v":1173803,"vw":19.775075},{"c":19.28,"h":19.9825,"l":19.24,"n":9420,"o":19.87,"t":"2024-11-27T05:00:00Z","v":567523,"vw":19.452356},{"c":19.23,"h":19.53,"l":19.21,"n":5499,"o":19.41,"t":"2024-11-29T05:00:00Z","v":454602,"vw":19.286728},{"c":19.37,"h":19.44,"l":19.008,"n":13211,"o":19.34,"t":"2024-12-02T05:00:00Z","v":1341157,"vw":19.231259},{"c":19.89,"h":19.95,"l":19.3,"n":14386,"o":19.37,"t":"2024-12-03T05:00:00Z","v":1209129,"vw":19.709625},{"c":19.77,"h":20.32,"l":19.63,"n":11531,"o":20.03,"t":"2024-12-04T05:00:00Z","v":1611925,"vw":19.862993},{"c":19.77,"h":19.86,"l":19.55,"n":11657,"o":19.78,"t":"2024-12-05T05:00:00Z","v":762288,"vw":19.711447},{"c":19.82,"h":20.01,"l":19.74,"n":9606,"o":19.85,"t":"2024-12-06T05:00:00Z","v":699480,"vw":19.853305},{"c":20,"h":20.09,"l":19.69,"n":13655,"o":19.92,"t":"2024-12-09T05:00:00Z","v":1294560,"vw":19.977084},{"c":19.65,"h":20.365,"l":19.545,"n":10646,"o":19.96,"t":"2024-12-10T05:00:00Z","v":1332059,"vw":19.935768},{"c":19.81,"h":20.15,"l":19.8,"n":10530,"o":20,"t":"2024-12-11T05:00:00Z","v":800916,"vw":19.911127},{"c":19.53,"h":19.895,"l":19.495,"n":6776,"o":19.78,"t":"2024-12-12T05:00:00Z","v":463576,"vw":19.588297},{"c":19.34,"h":19.69,"l":19.295,"n":9837,"o":19.45,"t":"2024-12-13T05:00:00Z","v":678048,"vw":19.477813},{"c":19.18,"h":19.52,"l":19.115,"n":8847,"o":19.31,"t":"2024-12-16T05:00:00Z","v":704219,"vw":19.243232},{"c":19.33,"h":19.37,"l":18.925,"n":14421,"o":19.03,"t":"2024-12-17T05:00:00Z","v":1384078,"vw":19.252551},{"c":19.25,"h":19.92,"l":19.12,"n":17498,"o":19.43,"t":"2024-12-18T05:00:00Z","v":1524317,"vw":19.510604},{"c":18.58,"h":19.51,"l":18.4,"n":13823,"o":19.29,"t":"2024-12-19T05:00:00Z","v":1220861,"vw":18.679816},{"c":18.48,"h":18.88,"l":18.29,"n":9288,"o":18.3,"t":"2024-12-20T05:00:00Z","v":1696100,"vw":18.516921},{"c":18.35,"h":18.505,"l":18.22,"n":8720,"o":18.48,"t":"2024-12-23T05:00:00Z","v":410640,"vw":18.388807},{"c":18.64,"h":18.65,"l":18.34,"n":2565,"o":18.38,"t":"2024-12-24T05:00:00Z","v":126129,"vw":18.586832},{"c":18.91,"h":18.95,"l":18.5,"n":4577,"o":18.53,"t":"2024-12-26T05:00:00Z","v":218430,"vw":18.850801},{"c":18.65,"h":19.005,"l":18.54,"n":5665,"o":18.79,"t":"2024-12-27T05:00:00Z","v":253930,"vw":18.683121},{"c":18.68,"h":18.79,"l":18.23,"n":7172,"o":18.53,"t":"2024-12-30T05:00:00Z","v":444919,"vw":18.666422},{"c":18.73,"h":19.19,"l":18.61,"n":6804,"o":18.78,"t":"2024-12-31T05:00:00Z","v":578435,"vw":18.730654},{"c":18.43,"h":19.005,"l":18.37,"n":7088,"o":18.79,"t":"2025-01-02T05:00:00Z","v":348017,"vw":18.536688},{"c":18.43,"h":18.55,"l":18.17,"n":5982,"o":18.46,"t":"2025-01-03T05:00:00Z","v":354079,"vw":18.418936},{"c":17.92,"h":18.56,"l":17.9,"n":10221,"o":18.4,"t":"2025-01-06T05:00:00Z","v":565369,"vw":18.071592},{"c":17.91,"h":18.21,"l":17.85,"n":5654,"o":18.11,"t":"2025-01-07T05:00:00Z","v":457374,"vw":17.979301},{"c":17.46,"h":17.915,"l":17.35,"n":10945,"o":17.79,"t":"2025-01-08T05:00:00Z","v":869297,"vw":17.549825},{"c":17.45,"h":17.57,"l":16.91,"n":12529,"o":17.24,"t":"2025-01-10T05:00:00Z","v":714249,"vw":17.299582},{"c":17.48,"h":17.63,"l":17.155,"n":12908,"o":17.29,"t":"2025-01-13T05:00:00Z","v":826191,"vw":17.477579},{"c":17.21,"h":17.56,"l":17.21,"n":8962,"o":17.46,"t":"2025-01-14T05:00:00Z","v":630903,"vw":17.385478},{"c":18.16,"h":18.25,"l":17.5668,"n":9220,"o":17.59,"t":"2025-01-15T05:00:00Z","v":598794,"vw":17.990291},{"c":18.23,"h":18.345,"l":17.93,"n":5683,"o":18.08,"t":"2025-01-16T05:00:00Z","v":316115,"vw":18.211175},{"c":18.6,"h":18.61,"l":18.35,"n":6250,"o":18.48,"t":"2025-01-17T05:00:00Z","v":347466,"vw":18.521498},{"c":18.89,"h":19.07,"l":18.675,"n":8654,"o":18.77,"t":"2025-01-21T05:00:00Z","v":676662,"vw":18.902851},{"c":18.57,"h":18.89,"l":18.51,"n":7332,"o":18.84,"t":"2025-01-22T05:00:00Z","v":446910,"vw":18.655397},{"c":18.42,"h":19.17,"l":18.3,"n":7377,"o":18.59,"t":"2025-01-23T05:00:00Z","v":526159,"vw":18.449124},{"c":18.48,"h":18.56,"l":18.22,"n":7971,"o":18.3,"t":"2025-01-24T05:00:00Z","v":401776,"vw":18.477807},{"c":18.93,"h":19.035,"l":18.35,"n":7689,"o":18.35,"t":"2025-01-27T05:00:00Z","v":559956,"vw":18.89996},{"c":18.82,"h":19.11,"l":18.75,"n":4749,"o":18.88,"t":"2025-01-28T05:00:00Z","v":361094,"vw":18.874867},{"c":18.64,"h":18.91,"l":18.43,"n":6581,"o":18.81,"t":"2025-01-29T05:00:00Z","v":383291,"vw":18.658337},{"c":18.75,"h":18.91,"l":18.59,"n":7353,"o":18.76,"t":"2025-01-30T05:00:00Z","v":362994,"vw":18.762868},{"c":18.88,"h":19.035,"l":18.56,"n":8856,"o":18.63,"t":"2025-01-31T05:00:00Z","v":717509,"vw":18.881301},{"c":18.81,"h":18.82,"l":18.37,"n":8239,"o":18.69,"t":"2025-02-03T05:00:00Z","v":660763,"vw":18.7179},{"c":19.1,"h":19.125,"l":18.63,"n":6458,"o":18.72,"t":"2025-02-04T05:00:00Z","v":331398,"vw":19.04602},{"c":19.32,"h":19.33,"l":18.98,"n":6125,"o":19.1,"t":"2025-02-05T05:00:00Z","v":258070,"vw":19.235836},{"c":18.99,"h":19.3,"l":18.75,"n":9204,"o":19.3,"t":"2025-02-06T05:00:00Z","v":606839,"vw":18.996419},{"c":18.99,"h":19.15,"l":18.7075,"n":9173,"o":19.04,"t":"2025-02-07T05:00:00Z","v":841366,"vw":18.91167},{"c":19.35,"h":19.4,"l":18.865,"n":7348,"o":18.93,"t":"2025-02-10T05:00:00Z","v":390224,"vw":19.25972},{"c":19.82,"h":19.87,"l":19.185,"n":8009,"o":19.23,"t":"2025-02-11T05:00:00Z","v":528570,"vw":19.674713},{"c":19.69,"h":19.955,"l":19.385,"n":11591,"o":19.53,"t":"2025-02-12T05:00:00Z","v":1038992,"vw":19.731927},{"c":20.01,"h":20.275,"l":19.7,"n":13099,"o":19.86,"t":"2025-02-13T05:00:00Z","v":1007129,"vw":19.99006},{"c":19.93,"h":20.24,"l":19.79,"n":8315,"o":20.08,"t":"2025-02-14T05:00:00Z","v":564381,"vw":19.937559},{"c":19.58,"h":19.92,"l":19.44,"n":11860,"o":19.89,"t":"2025-02-18T05:00:00Z","v":997057,"vw":19.716795},{"c":18.91,"h":19.38,"l":18.7,"n":11843,"o":19.38,"t":"2025-02-19T05:00:00Z","v":1005097,"vw":18.952842},{"c":18.74,"h":18.98,"l":18.66,"n":9822,"o":18.87,"t":"2025-02-20T05:00:00Z","v":736172,"vw":18.829871},{"c":18.24,"h":18.87,"l":18.11,"n":10170,"o":18.84,"t":"2025-02-21T05:00:00Z","v":758808,"vw":18.330062},{"c":18.28,"h":18.4,"l":17.93,"n":9837,"o":18.35,"t":"2025-02-24T05:00:00Z","v":621598,"vw":18.248462},{"c":18.82,"h":19.16,"l":18.23,"n":14352,"o":18.31,"t":"2025-02-25T05:00:00Z","v":962062,"vw":18.671794},{"c":18.58,"h":18.94,"l":18.53,"n":12612,"o":18.72,"t":"2025-02-26T05:00:00Z","v":815277,"vw":18.652143},{"c":16.265,"h":17.245,"l":15.29,"n":29060,"o":17.21,"t":"2025-02-27T05:00:00Z","v":2623779,"vw":16.358778},{"c":14.96,"h":16.34,"l":14.7,"n":26601,"o":16.12,"t":"2025-02-28T05:00:00Z","v":2915594,"vw":15.238293},{"c":14.23,"h":15.34,"l":14.19,"n":26417,"o":14.91,"t":"2025-03-03T05:00:00Z","v":2033909,"vw":14.564428},{"c":13.8,"h":14.275,"l":13.77,"n":23952,"o":13.97,"t":"2025-03-04T05:00:00Z","v":1979475,"vw":14.022103},{"c":14.03,"h":14.095,"l":13.2,"n":21535,"o":13.78,"t":"2025-03-05T05:00:00Z","v":1763518,"vw":13.778751},{"c":13.42,"h":14,"l":13.23,"n":20103,"o":13.84,"t":"2025-03-06T05:00:00Z","v":1739121,"vw":13.523217},{"c":13.34,"h":13.72,"l":12.9,"n":18570,"o":13.39,"t":"2025-03-07T05:00:00Z","v":2089337,"vw":13.231335},{"c":13.05,"h":13.5,"l":13,"n":18158,"o":13.41,"t":"2025-03-10T04:00:00Z","v":1320310,"vw":13.183442},{"c":13,"h":13.18,"l":12.73,"n":16537,"o":13.09,"t":"2025-03-11T04:00:00Z","v":1600745,"vw":12.926096},{"c":12.71,"h":13.27,"l":12.71,"n":15271,"o":13.04,"t":"2025-03-12T04:00:00Z","v":1426393,"vw":12.940831},{"c":12.66,"h":12.9,"l":12.55,"n":12610,"o":12.82,"t":"2025-03-13T04:00:00Z","v":838254,"vw":12.665194},{"c":13.09,"h":13.139,"l":12.66,"n":9492,"o":12.75,"t":"2025-03-14T04:00:00Z","v":666231,"vw":13.036379},{"c":13.4,"h":13.47,"l":13.02,"n":10153,"o":13.02,"t":"2025-03-17T04:00:00Z","v":674407,"vw":13.325899},{"c":13.45,"h":13.45,"l":12.99,"n":12487,"o":13.39,"t":"2025-03-18T04:00:00Z","v":1205751,"vw":13.304972},{"c":13.81,"h":13.96,"l":13.4,"n":14531,"o":13.5,"t":"2025-03-19T04:00:00Z","v":1205535,"vw":13.81589},{"c":13.95,"h":13.95,"l":13.495,"n":12727,"o":13.68,"t":"2025-03-20T04:00:00Z","v":1091248,"vw":13.87269},{"c":13.51,"h":13.96,"l":13.49,"n":12465,"o":13.92,"t":"2025-03-21T04:00:00Z","v":1255242,"vw":13.660203},{"c":14,"h":14.105,"l":13.655,"n":10666,"o":13.71,"t":"2025-03-24T04:00:00Z","v":802973,"vw":13.967639},{"c":14.01,"h":14.14,"l":13.9,"n":8158,"o":14.07,"t":"2025-03-25T04:00:00Z","v":645264,"vw":13.999738},{"c":14.21,"h":14.25,"l":13.88,"n":10610,"o":14.05,"t":"2025-03-26T04:00:00Z","v":900558,"vw":14.130535},{"c":14.22,"h":14.52,"l":13.935,"n":15258,"o":14.19,"t":"2025-03-27T04:00:00Z","v":1289315,"vw":14.30395},{"c":13.93,"h":14.2,"l":13.825,"n":12296,"o":14.18,"t":"2025-03-28T04:00:00Z","v":1082654,"vw":13.998578},{"c":14.09,"h":14.14,"l":13.67,"n":11531,"o":13.8,"t":"2025-03-31T04:00:00Z","v":1854236,"vw":13.980566},{"c":14.43,"h":14.53,"l":13.93,"n":14778,"o":14.02,"t":"2025-04-01T04:00:00Z","v":2286588,"vw":14.342359},{"c":14.87,"h":14.89,"l":14.3,"n":16591,"o":14.3,"t":"2025-04-02T04:00:00Z","v":2384746,"vw":14.748301},{"c":14.68,"h":14.8,"l":14.06,"n":27805,"o":14.44,"t":"2025-04-03T04:00:00Z","v":2897638,"vw":14.588647},{"c":13.62,"h":14.32,"l":13.45,"n":22826,"o":14.21,"t":"2025-04-04T04:00:00Z","v":2375373,"vw":13.763838},{"c":13.35,"h":13.99,"l":12.32,"n":22574,"o":13,"t":"2025-04-07T04:00:00Z","v":1968092,"vw":13.226245},{"c":13.03,"h":13.81,"l":12.985,"n":21061,"o":13.81,"t":"2025-04-08T04:00:00Z","v":1599213,"vw":13.242957},{"c":14.36,"h":14.445,"l":12.755,"n":24745,"o":12.97,"t":"2025-04-09T04:00:00Z","v":2146516,"vw":13.885268},{"c":13.83,"h":13.915,"l":13.055,"n":19492,"o":13.915,"t":"2025-04-10T04:00:00Z","v":1372773,"vw":13.629272},{"c":14.71,"h":14.78,"l":13.325,"n":14696,"o":13.83,"t":"2025-04-11T04:00:00Z","v":1039544,"vw":14.517844},{"c":15.01,"h":15.09,"l":14.42,"n":17557,"o":14.76,"t":"2025-04-14T04:00:00Z","v":1279040,"vw":14.901455},{"c":13.97,"h":15.03,"l":13.74,"n":19972,"o":14.95,"t":"2025-04-15T04:00:00Z","v":2062935,"vw":14.229716},{"c":13.79,"h":14.19,"l":13.53,"n":11452,"o":13.93,"t":"2025-04-16T04:00:00Z","v":1263313,"vw":13.864921},{"c":13.47,"h":13.78,"l":13.25,"n":12616,"o":13.78,"t":"2025-04-17T04:00:00Z","v":992972,"vw":13.476141},{"c":12.99,"h":13.47,"l":12.855,"n":10105,"o":13.38,"t":"2025-04-21T04:00:00Z","v":816032,"vw":13.022273},{"c":13.63,"h":13.65,"l":13.03,"n":14055,"o":13.18,"t":"2025-04-22T04:00:00Z","v":1145778,"vw":13.481278},{"c":13.87,"h":14.32,"l":13.82,"n":16245,"o":14,"t":"2025-04-23T04:00:00Z","v":1040110,"vw":13.991717},{"c":14.28,"h":14.3,"l":13.74,"n":11163,"o":13.89,"t":"2025-04-24T04:00:00Z","v":1122153,"vw":14.18212},{"c":14.05,"h":14.22,"l":13.77,"n":15078,"o":14.14,"t":"2025-04-25T04:00:00Z","v":1307715,"vw":13.998696},{"c":14.11,"h":14.35,"l":13.975,"n":16948,"o":14.09,"t":"2025-04-28T04:00:00Z","v":900397,"vw":14.111876},{"c":14.32,"h":14.48,"l":14.08,"n":9882,"o":14.08,"t":"2025-04-29T04:00:00Z","v":800120,"vw":14.32329},{"c":14.1,"h":14.21,"l":13.775,"n":11158,"o":14.09,"t":"2025-04-30T04:00:00Z","v":895346,"vw":14.036209},{"c":14.46,"h":14.645,"l":13.94,"n":14407,"o":14.19,"t":"2025-05-01T04:00:00Z","v":1218555,"vw":14.411515},{"c":14.98,"h":15.05,"l":14.4,"n":13414,"o":14.4,"t":"2025-05-02T04:00:00Z","v":837606,"vw":14.945428},{"c":14.83,"h":15.125,"l":14.645,"n":14446,"o":14.81,"t":"2025-05-05T04:00:00Z","v":901169,"vw":14.904032},{"c":14.82,"h":14.94,"l":14.54,"n":13699,"o":14.67,"t":"2025-05-06T04:00:00Z","v":790284,"vw":14.807279},{"c":14.97,"h":15.28,"l":14.68,"n":18856,"o":14.84,"t":"2025-05-07T04:00:00Z","v":1559749,"vw":14.947407},{"c":17.83,"h":18,"l":15.605,"n":26269,"o":15.74,"t":"2025-05-08T04:00:00Z","v":2313824,"vw":17.470031},{"c":17.66,"h":17.93,"l":16.94,"n":24061,"o":17.64,"t":"2025-05-09T04:00:00Z","v":1776502,"vw":17.638124},{"c":18.32,"h":18.6,"l":17.78,"n":20466,"o":18.18,"t":"2025-05-12T04:00:00Z","v":1668570,"vw":18.162399},{"c":17.83,"h":18.55,"l":17.81,"n":18484,"o":18.4,"t":"2025-05-13T04:00:00Z","v":1067039,"vw":18.026151},{"c":17.88,"h":18.13,"l":17.535,"n":18270,"o":17.61,"t":"2025-05-14T04:00:00Z","v":1198079,"vw":17.887076},{"c":18.26,"h":18.335,"l":17.705,"n":13189,"o":17.78,"t":"2025-05-15T04:00:00Z","v":985314,"vw":18.168965},{"c":18.15,"h":18.53,"l":18.14,"n":20932,"o":18.26,"t":"2025-05-16T04:00:00Z","v":2113733,"vw":18.306007},{"c":18.18,"h":18.41,"l":17.82,"n":22018,"o":17.94,"t":"2025-05-19T04:00:00Z","v":1626073,"vw":18.166696},{"c":18.17,"h":18.475,"l":17.99,"n":14995,"o":18,"t":"2025-05-20T04:00:00Z","v":903005,"vw":18.264717},{"c":17.3,"h":18.565,"l":17.28,"n":16809,"o":18.05,"t":"2025-05-21T04:00:00Z","v":1153314,"vw":17.540181},{"c":17.44,"h":17.615,"l":17.11,"n":11928,"o":17.28,"t":"2025-05-22T04:00:00Z","v":762388,"vw":17.463183},{"c":16.88,"h":17.3,"l":16.855,"n":11792,"o":17.09,"t":"2025-05-23T04:00:00Z","v":713695,"vw":16.984798},{"c":17.4,"h":17.52,"l":17.09,"n":12327,"o":17.21,"t":"2025-05-27T04:00:00Z","v":761542,"vw":17.390746},{"c":17.05,"h":17.571,"l":17.04,"n":12709,"o":17.41,"t":"2025-05-28T04:00:00Z","v":1078408,"vw":17.199507},{"c":17.03,"h":17.301,"l":16.92,"n":13487,"o":17.24,"t":"2025-05-29T04:00:00Z","v":946532,"vw":17.025806},{"c":17.12,"h":17.22,"l":16.88,"n":12487,"o":17.09,"t":"2025-05-30T04:00:00Z","v":1016079,"vw":17.104912},{"c":17.45,"h":17.48,"l":16.62,"n":15980,"o":17.08,"t":"2025-06-02T04:00:00Z","v":1418472,"vw":17.146613},{"c":18.1,"h":18.105,"l":17.27,"n":12066,"o":17.27,"t":"2025-06-03T04:00:00Z","v":899030,"vw":17.904664},{"c":18.2,"h":18.42,"l":17.74,"n":11213,"o":18.05,"t":"2025-06-04T04:00:00Z","v":743008,"vw":18.172031},{"c":18.13,"h":18.6,"l":17.95,"n":11492,"o":18.09,"t":"2025-06-05T04:00:00Z","v":808060,"vw":18.240693},{"c":18.17,"h":18.55,"l":18.16,"n":8326,"o":18.42,"t":"2025-06-06T04:00:00Z","v":606046,"vw":18.255988},{"c":18.55,"h":18.56,"l":18.075,"n":13177,"o":18.32,"t":"2025-06-09T04:00:00Z","v":1132386,"vw":18.451754},{"c":18.59,"h":19.01,"l":18.46,"n":13617,"o":18.71,"t":"2025-06-10T04:00:00Z","v":1152300,"vw":18.716973},{"c":18.58,"h":18.93,"l":18.44,"n":11942,"o":18.62,"t":"2025-06-11T04:00:00Z","v":915278,"vw":18.681556},{"c":18.2,"h":18.49,"l":18.15,"n":8477,"o":18.49,"t":"2025-06-12T04:00:00Z","v":585072,"vw":18.237754},{"c":17.77,"h":18.21,"l":17.73,"n":9206,"o":17.95,"t":"2025-06-13T04:00:00Z","v":537954,"vw":17.883723},{"c":17.87,"h":18.165,"l":17.68,"n":11310,"o":18.03,"t":"2025-06-16T04:00:00Z","v":804295,"vw":17.832224},{"c":17.54,"h":17.835,"l":17.46,"n":12274,"o":17.82,"t":"2025-06-17T04:00:00Z","v":780815,"vw":17.580517},{"c":17.25,"h":17.81,"l":17.2,"n":11979,"o":17.5,"t":"2025-06-18T04:00:00Z","v":907478,"vw":17.419593},{"c":16.55,"h":17.34,"l":16.46,"n":14518,"o":17.18,"t":"2025-06-20T04:00:00Z","v":1506117,"vw":16.706292},{"c":16.75,"h":16.87,"l":16.3,"n":15193,"o":16.58,"t":"2025-06-23T04:00:00Z","v":1103844,"vw":16.669989},{"c":16.8,"h":17.01,"l":16.61,"n":13088,"o":16.93,"t":"2025-06-24T04:00:00Z","v":976624,"vw":16.837955},{"c":16.53,"h":17.09,"l":16.33,"n":18139,"o":17.09,"t":"2025-06-25T04:00:00Z","v":1264775,"vw":16.534235},{"c":16.43,"h":16.77,"l":16.09,"n":17330,"o":16.7,"t":"2025-06-26T04:00:00Z","v":1351275,"vw":16.378928},{"c":15.8,"h":16.57,"l":15.74,"n":20893,"o":16.42,"t":"2025-06-27T04:00:00Z","v":5739579,"vw":15.857619},{"c":16.61,"h":16.915,"l":15.99,"n":20950,"o":16.35,"t":"2025-06-30T04:00:00Z","v":1748970,"vw":16.575868},{"c":17.09,"h":17.42,"l":16.59,"n":15967,"o":16.62,"t":"2025-07-01T04:00:00Z","v":1224158,"vw":17.048123},{"c":16.96,"h":17.14,"l":16.48,"n":12650,"o":17.1,"t":"2025-07-02T04:00:00Z","v":733402,"vw":16.822618},{"c":17.16,"h":17.34,"l":17.019,"n":6316,"o":17.08,"t":"2025-07-03T04:00:00Z","v":381654,"vw":17.186416},{"c":17.14,"h":17.235,"l":16.88,"n":8815,"o":17.11,"t":"2025-07-07T04:00:00Z","v":542884,"vw":17.099083},{"c":17.14,"h":17.41,"l":17.06,"n":9525,"o":17.23,"t":"2025-07-08T04:00:00Z","v":898598,"vw":17.191644},{"c":17.51,"h":17.53,"l":16.975,"n":10228,"o":17.14,"t":"2025-07-09T04:00:00Z","v":781614,"vw":17.383293},{"c":17.61,"h":17.8,"l":17.37,"n":8514,"o":17.43,"t":"2025-07-10T04:00:00Z","v":531500,"vw":17.623199},{"c":17.19,"h":17.56,"l":17.125,"n":7076,"o":17.42,"t":"2025-07-11T04:00:00Z","v":455106,"vw":17.233699},{"c":17.18,"h":17.315,"l":17.07,"n":8487,"o":17.07,"t":"2025-07-14T04:00:00Z","v":563850,"vw":17.173786},{"c":16.46,"h":17.27,"l":16.45,"n":9309,"o":17.18,"t":"2025-07-15T04:00:00Z","v":668724,"vw":16.641241},{"c":16.81,"h":16.82,"l":16.275,"n":9905,"o":16.51,"t":"2025-07-16T04:00:00Z","v":678741,"vw":16.709627},{"c":17.85,"h":18.3,"l":16.77,"n":21789,"o":16.77,"t":"2025-07-17T04:00:00Z","v":1857448,"vw":17.899658},{"c":17.63,"h":18.01,"l":17.39,"n":13660,"o":18.01,"t":"2025-07-18T04:00:00Z","v":1123309,"vw":17.640495},{"c":17.7,"h":18.19,"l":17.47,"n":11993,"o":17.71,"t":"2025-07-21T04:00:00Z","v":798215,"vw":17.722182},{"c":18.05,"h":18.06,"l":17.68,"n":11066,"o":17.77,"t":"2025-07-22T04:00:00Z","v":834720,"vw":17.961073},{"c":18.26,"h":18.36,"l":18.025,"n":13574,"o":18.22,"t":"2025-07-23T04:00:00Z","v":982045,"vw":18.212323},{"c":18.36,"h":18.45,"l":18.15,"n":14139,"o":18.19,"t":"2025-07-24T04:00:00Z","v":813553,"vw":18.318891},{"c":18.4,"h":18.55,"l":18.25,"n":13518,"o":18.46,"t":"2025-07-25T04:00:00Z","v":725725,"vw":18.41735},{"c":18.16,"h":18.53,"l":18.065,"n":11662,"o":18.53,"t":"2025-07-28T04:00:00Z","v":913546,"vw":18.206036},{"c":18.2,"h":18.31,"l":17.95,"n":10638,"o":18.28,"t":"2025-07-29T04:00:00Z","v":657109,"vw":18.188911},{"c":18.01,"h":18.38,"l":17.86,"n":11330,"o":18.36,"t":"2025-07-30T04:00:00Z","v":587635,"vw":18.070106},{"c":17.29,"h":18.21,"l":17.22,"n":11621,"o":17.75,"t":"2025-07-31T04:00:00Z","v":830287,"vw":17.573904},{"c":16.47,"h":17.005,"l":16.37,"n":12619,"o":16.96,"t":"2025-08-01T04:00:00Z","v":653936,"vw":16.544482},{"c":16.73,"h":16.81,"l":16.345,"n":12075,"o":16.51,"t":"2025-08-04T04:00:00Z","v":736303,"vw":16.726095},{"c":16.05,"h":16.87,"l":15.66,"n":16767,"o":16.82,"t":"2025-08-05T04:00:00Z","v":1141723,"vw":15.976533},{"c":16.21,"h":16.29,"l":15.745,"n":16453,"o":16.07,"t":"2025-08-06T04:00:00Z","v":1082866,"vw":16.112248},{"c":17.5,"h":17.9,"l":16.3,"n":18391,"o":16.3,"t":"2025-08-07T04:00:00Z","v":1293391,"vw":17.329197},{"c":16.63,"h":17.76,"l":16.375,"n":20539,"o":17.69,"t":"2025-08-08T04:00:00Z","v":1891629,"vw":16.778323},{"c":15.73,"h":16.86,"l":15.61,"n":14701,"o":16.67,"t":"2025-08-11T04:00:00Z","v":1367013,"vw":16.07792},{"c":16.36,"h":16.46,"l":15.805,"n":9632,"o":15.89,"t":"2025-08-12T04:00:00Z","v":684627,"vw":16.285217},{"c":17.24,"h":17.29,"l":16.405,"n":12116,"o":16.44,"t":"2025-08-13T04:00:00Z","v":722639,"vw":17.082973},{"c":16.82,"h":17.09,"l":16.77,"n":11718,"o":17.02,"t":"2025-08-14T04:00:00Z","v":625992,"vw":16.863762},{"c":16.48,"h":17.12,"l":16.405,"n":12824,"o":16.92,"t":"2025-08-15T04:00:00Z","v":954603,"vw":16.584875},{"c":16.38,"h":16.725,"l":16.28,"n":12023,"o":16.28,"t":"2025-08-18T04:00:00Z","v":808575,"vw":16.483117},{"c":16.43,"h":16.64,"l":16.28,"n":8315,"o":16.42,"t":"2025-08-19T04:00:00Z","v":721254,"vw":16.436219},{"c":16.51,"h":16.805,"l":16.29,"n":8942,"o":16.46,"t":"2025-08-20T04:00:00Z","v":579226,"vw":16.443235},{"c":16.32,"h":16.455,"l":16.19,"n":9197,"o":16.42,"t":"2025-08-21T04:00:00Z","v":600592,"vw":16.309196},{"c":17.12,"h":17.31,"l":16.25,"n":15813,"o":16.51,"t":"2025-08-22T04:00:00Z","v":1153517,"vw":17.050793},{"c":16.67,"h":17.185,"l":16.64,"n":7558,"o":17.02,"t":"2025-08-25T04:00:00Z","v":484335,"vw":16.771499},{"c":16.39,"h":16.89,"l":16.34,"n":10196,"o":16.61,"t":"2025-08-26T04:00:00Z","v":631364,"vw":16.506511},{"c":16.48,"h":16.52,"l":16.14,"n":8066,"o":16.33,"t":"2025-08-27T04:00:00Z","v":422502,"vw":16.439167},{"c":16.33,"h":16.61,"l":16.2425,"n":6887,"o":16.61,"t":"2025-08-28T04:00:00Z","v":414932,"vw":16.333379},{"c":16.36,"h":16.53,"l":16.25,"n":8317,"o":16.48,"t":"2025-08-29T04:00:00Z","v":583170,"vw":16.361061},{"c":15.9,"h":16.24,"l":15.1377,"n":9484,"o":16.14,"t":"2025-09-02T04:00:00Z","v":539264,"vw":15.93695},{"c":15.85,"h":16.08,"l":15.773,"n":10478,"o":15.82,"t":"2025-09-03T04:00:00Z","v":623400,"vw":15.896096},{"c":15.98,"h":16.095,"l":15.63,"n":8947,"o":15.7,"t":"2025-09-04T04:00:00Z","v":465019,"vw":15.959316},{"c":16.06,"h":16.365,"l":15.9,"n":15569,"o":16.15,"t":"2025-09-05T04:00:00Z","v":916591,"vw":16.086337},{"c":16.17,"h":16.3,"l":15.89,"n":15897,"o":16.12,"t":"2025-09-08T04:00:00Z","v":917349,"vw":16.124477},{"c":15.9,"h":16.54,"l":15.9,"n":12440,"o":16.14,"t":"2025-09-09T04:00:00Z","v":750712,"vw":16.066413},{"c":15.76,"h":16.235,"l":15.68,"n":12078,"o":15.86,"t":"2025-09-10T04:00:00Z","v":759906,"vw":15.813338},{"c":16.28,"h":16.545,"l":15.72,"n":11937,"o":15.75,"t":"2025-09-11T04:00:00Z","v":742416,"vw":16.244315},{"c":15.78,"h":16.35,"l":15.72,"n":10163,"o":16.28,"t":"2025-09-12T04:00:00Z","v":671247,"vw":15.870872},{"c":15.63,"h":15.87,"l":15.57,"n":10021,"o":15.87,"t":"2025-09-15T04:00:00Z","v":750690,"vw":15.678635},{"c":15.6,"h":15.78,"l":15.47,"n":8997,"o":15.63,"t":"2025-09-16T04:00:00Z","v":557802,"vw":15.606872},{"c":15.58,"h":16.23,"l":15.5,"n":8527,"o":15.6,"t":"2025-09-17T04:00:00Z","v":610757,"vw":15.687705},{"c":15.66,"h":15.8728,"l":15.495,"n":8527,"o":15.69,"t":"2025-09-18T04:00:00Z","v":469856,"vw":15.677118},{"c":15.32,"h":15.82,"l":15.22,"n":7798,"o":15.66,"t":"2025-09-19T04:00:00Z","v":2059189,"vw":15.353355},{"c":15.11,"h":15.29,"l":14.96,"n":8687,"o":15.29,"t":"2025-09-22T04:00:00Z","v":545723,"vw":15.102092},{"c":14.78,"h":15.445,"l":14.45,"n":15125,"o":15.37,"t":"2025-09-23T04:00:00Z","v":1115492,"vw":14.750231},{"c":15.07,"h":15.11,"l":14.57,"n":12919,"o":15,"t":"2025-09-24T04:00:00Z","v":831301,"vw":14.937895},{"c":14.88,"h":14.98,"l":14.6475,"n":13217,"o":14.92,"t":"2025-09-25T04:00:00Z","v":827615,"vw":14.825788},{"c":15.37,"h":15.61,"l":14.785,"n":17600,"o":14.85,"t":"2025-09-26T04:00:00Z","v":1711612,"vw":15.369472},{"c":15.01,"h":15.88,"l":15,"n":12805,"o":15.72,"t":"2025-09-29T04:00:00Z","v":1353639,"vw":15.470972},{"c":15.39,"h":15.4,"l":14.67,"n":10520,"o":14.87,"t":"2025-09-30T04:00:00Z","v":679249,"vw":15.267203},{"c":15.46,"h":15.495,"l":14.915,"n":12946,"o":15.3,"t":"2025-10-01T04:00:00Z","v":761595,"vw":15.309528},{"c":15.21,"h":15.48,"l":14.89,"n":12456,"o":15.46,"t":"2025-10-02T04:00:00Z","v":708489,"vw":15.129467},{"c":15.76,"h":15.94,"l":15.22,"n":8828,"o":15.3,"t":"2025-10-03T04:00:00Z","v":611055,"vw":15.746199},{"c":15.73,"h":16.115,"l":15.35,"n":12378,"o":15.77,"t":"2025-10-06T04:00:00Z","v":803654,"vw":15.880605},{"c":15.06,"h":16.1745,"l":15,"n":8063,"o":15.76,"t":"2025-10-07T04:00:00Z","v":655760,"vw":15.124879},{"c":15.01,"h":15.43,"l":14.98,"n":9259,"o":15.21,"t":"2025-10-08T04:00:00Z","v":631687,"vw":15.134868},{"c":14.5,"h":15.065,"l":14.38,"n":10326,"o":14.88,"t":"2025-10-09T04:00:00Z","v":638634,"vw":14.639119},{"c":14.26,"h":14.67,"l":13.96,"n":12254,"o":14.51,"t":"2025-10-10T04:00:00Z","v":1045897,"vw":14.218451},{"c":14.16,"h":15.01,"l":14.13,"n":9313,"o":14.43,"t":"2025-10-13T04:00:00Z","v":681501,"vw":14.316067},{"c":14.45,"h":14.49,"l":13.84,"n":10281,"o":13.92,"t":"2025-10-14T04:00:00Z","v":655490,"vw":14.292687},{"c":14.35,"h":14.695,"l":14.305,"n":7832,"o":14.53,"t":"2025-10-15T04:00:00Z","v":532861,"vw":14.421566},{"c":14.06,"h":14.48,"l":14.02,"n":9063,"o":14.35,"t":"2025-10-16T04:00:00Z","v":538607,"vw":14.204188},{"c":14.01,"h":14.15,"l":13.73,"n":10040,"o":13.93,"t":"2025-10-17T04:00:00Z","v":818232,"vw":13.964487},{"c":14.15,"h":14.335,"l":14.06,"n":7731,"o":14.09,"t":"2025-10-20T04:00:00Z","v":481823,"vw":14.168907},{"c":14.28,"h":14.61,"l":14.01,"n":8747,"o":14.08,"t":"2025-10-21T04:00:00Z","v":558274,"vw":14.326145},{"c":14.52,"h":14.59,"l":14.08,"n":12363,"o":14.22,"t":"2025-10-22T04:00:00Z","v":970236,"vw":14.44601},{"c":14.42,"h":14.73,"l":14.33,"n":10624,"o":14.52,"t":"2025-10-23T04:00:00Z","v":734024,"vw":14.436087},{"c":14.39,"h":14.75,"l":14.39,"n":8374,"o":14.51,"t":"2025-10-24T04:00:00Z","v":459740,"vw":14.470975},{"c":14.22,"h":14.58,"l":14.05,"n":9955,"o":14.39,"t":"2025-10-27T04:00:00Z","v":585354,"vw":14.227058},{"c":14.11,"h":14.25,"l":13.935,"n":8865,"o":13.96,"t":"2025-10-28T04:00:00Z","v":469722,"vw":14.130349},{"c":13.15,"h":14.0414,"l":12.83,"n":18709,"o":14.02,"t":"2025-10-29T04:00:00Z","v":1446598,"vw":13.153171},{"c":12.96,"h":13.23,"l":12.79,"n":13071,"o":13.05,"t":"2025-10-30T04:00:00Z","v":1013041,"vw":13.032164},{"c":12.63,"h":12.91,"l":12.58,"n":15629,"o":12.85,"t":"2025-10-31T04:00:00Z","v":1151846,"vw":12.687428},{"c":12.34,"h":12.6,"l":12.32,"n":15854,"o":12.58,"t":"2025-11-03T05:00:00Z","v":1356404,"vw":12.433947},{"c":12.85,"h":12.93,"l":12.25,"n":11487,"o":12.25,"t":"2025-11-04T05:00:00Z","v":1094183,"vw":12.685784},{"c":12.93,"h":13.21,"l":12.65,"n":14601,"o":12.78,"t":"2025-11-05T05:00:00Z","v":1058827,"vw":12.93011},{"c":13.8,"h":14.79,"l":13.36,"n":24785,"o":14.17,"t":"2025-11-06T05:00:00Z","v":1964628,"vw":14.049411},{"c":13.31,"h":13.67,"l":13.09,"n":18298,"o":13.67,"t":"2025-11-07T05:00:00Z","v":1067345,"vw":13.325565},{"c":13.18,"h":13.71,"l":12.885,"n":15373,"o":13.38,"t":"2025-11-10T05:00:00Z","v":1104672,"vw":13.240296},{"c":13.29,"h":13.48,"l":13.05,"n":15616,"o":13.17,"t":"2025-11-11T05:00:00Z","v":902313,"vw":13.292998},{"c":13.35,"h":13.6,"l":13.01,"n":11960,"o":13.26,"t":"2025-11-12T05:00:00Z","v":756184,"vw":13.27769},{"c":13.13,"h":13.55,"l":13.04,"n":8485,"o":13.22,"t":"2025-11-13T05:00:00Z","v":555200,"vw":13.233747},{"c":13.19,"h":13.29,"l":12.7001,"n":11724,"o":13.05,"t":"2025-11-14T05:00:00Z","v":570414,"vw":13.127081},{"c":12.5,"h":13.138,"l":12.475,"n":9608,"o":13.13,"t":"2025-11-17T05:00:00Z","v":666087,"vw":12.718162},{"c":12.17,"h":12.57,"l":12.15,"n":12838,"o":12.47,"t":"2025-11-18T05:00:00Z","v":851351,"vw":12.260068},{"c":12.38,"h":12.47,"l":11.95,"n":13803,"o":12.16,"t":"2025-11-19T05:00:00Z","v":977849,"vw":12.183489},{"c":12.75,"h":13,"l":12.35,"n":15355,"o":12.53,"t":"2025-11-20T05:00:00Z","v":1360701,"vw":12.818724},{"c":13.64,"h":13.95,"l":12.585,"n":15345,"o":12.75,"t":"2025-11-21T05:00:00Z","v":1609084,"vw":13.448408},{"c":13.61,"h":13.695,"l":13.18,"n":11578,"o":13.58,"t":"2025-11-24T05:00:00Z","v":798239,"vw":13.573007},{"c":14.02,"h":14.205,"l":13.485,"n":9463,"o":13.68,"t":"2025-11-25T05:00:00Z","v":578009,"vw":14.012672},{"c":13.82,"h":14,"l":13.71,"n":7794,"o":13.94,"t":"2025-11-26T05:00:00Z","v":550326,"vw":13.830575},{"c":13.88,"h":13.915,"l":13.71,"n":4171,"o":13.88,"t":"2025-11-28T05:00:00Z","v":266295,"vw":13.852695},{"c":13.97,"h":14.015,"l":13.61,"n":9055,"o":13.66,"t":"2025-12-01T05:00:00Z","v":621736,"vw":13.915118},{"c":13.5,"h":13.99,"l":13.49,"n":9461,"o":13.99,"t":"2025-12-02T05:00:00Z","v":624745,"vw":13.641503},{"c":13.92,"h":13.99,"l":13.47,"n":7785,"o":13.53,"t":"2025-12-03T05:00:00Z","v":537840,"vw":13.878217},{"c":13.89,"h":13.97,"l":13.65,"n":7294,"o":13.89,"t":"2025-12-04T05:00:00Z","v":471512,"vw":13.857045},{"c":13.83,"h":14.04,"l":13.61,"n":6759,"o":13.83,"t":"2025-12-05T05:00:00Z","v":425315,"vw":13.828493},{"c":13.66,"h":13.86,"l":13.57,"n":9414,"o":13.84,"t":"2025-12-08T05:00:00Z","v":632779,"vw":13.687483},{"c":13.64,"h":13.795,"l":13.57,"n":6890,"o":13.63,"t":"2025-12-09T05:00:00Z","v":312970,"vw":13.667732},{"c":14.14,"h":14.18,"l":13.59,"n":8061,"o":13.59,"t":"2025-12-10T05:00:00Z","v":702975,"vw":14.016537},{"c":14.57,"h":14.645,"l":14.22,"n":13640,"o":14.23,"t":"2025-12-11T05:00:00Z","v":715616,"vw":14.542319},{"c":14.53,"h":14.75,"l":14.48,"n":9384,"o":14.62,"t":"2025-12-12T05:00:00Z","v":508066,"vw":14.58149},{"c":15.02,"h":15.06,"l":14.45,"n":12356,"o":14.66,"t":"2025-12-15T05:00:00Z","v":735689,"vw":14.835747},{"c":14.69,"h":15.32,"l":14.645,"n":15053,"o":14.95,"t":"2025-12-16T05:00:00Z","v":896892,"vw":14.857418},{"c":14.79,"h":15.29,"l":14.47,"n":10452,"o":14.65,"t":"2025-12-17T05:00:00Z","v":607279,"vw":14.905199},{"c":15.26,"h":15.305,"l":14.805,"n":9422,"o":14.92,"t":"2025-12-18T05:00:00Z","v":700449,"vw":15.186638},{"c":15.2,"h":15.355,"l":14.8982,"n":9731,"o":15.21,"t":"2025-12-19T05:00:00Z","v":786510,"vw":15.20792},{"c":15.43,"h":15.645,"l":15.11,"n":8708,"o":15.23,"t":"2025-12-22T05:00:00Z","v":550881,"vw":15.4626},{"c":15.28,"h":15.38,"l":15.115,"n":6264,"o":15.38,"t":"2025-12-23T05:00:00Z","v":300202,"vw":15.258144},{"c":15.32,"h":15.37,"l":15.195,"n":2501,"o":15.28,"t":"2025-12-24T05:00:00Z","v":132601,"vw":15.316362},{"c":15.53,"h":15.71,"l":14.995,"n":7324,"o":15.32,"t":"2025-12-26T05:00:00Z","v":455866,"vw":15.518311},{"c":15.35,"h":15.61,"l":15.075,"n":7793,"o":15.49,"t":"2025-12-29T05:00:00Z","v":496078,"vw":15.413919},{"c":14.92,"h":15.43,"l":14.9,"n":6702,"o":15.33,"t":"2025-12-30T05:00:00Z","v":468026,"vw":15.033264},{"c":14.53,"h":15.08,"l":14.49,"n":7508,"o":15.08,"t":"2025-12-31T05:00:00Z","v":539266,"vw":14.604527},{"c":14.25,"h":14.56,"l":14.17,"n":9324,"o":14.47,"t":"2026-01-02T05:00:00Z","v":594368,"vw":14.300247},{"c":14.92,"h":15.1528,"l":14.22,"n":9589,"o":14.22,"t":"2026-01-05T05:00:00Z","v":572946,"vw":14.852287},{"c":15.12,"h":15.27,"l":14.65,"n":7929,"o":14.78,"t":"2026-01-06T05:00:00Z","v":433246,"vw":15.101795},{"c":15.21,"h":15.32,"l":15.07,"n":6777,"o":15.21,"t":"2026-01-07T05:00:00Z","v":404052,"vw":15.208243},{"c":15.71,"h":15.91,"l":14.94,"n":8528,"o":15.02,"t":"2026-01-08T05:00:00Z","v":544217,"vw":15.689374},{"c":15.72,"h":16.215,"l":15.675,"n":7995,"o":15.83,"t":"2026-01-09T05:00:00Z","v":617461,"vw":15.889705},{"c":15.5,"h":15.79,"l":15.43,"n":7061,"o":15.66,"t":"2026-01-12T05:00:00Z","v":544138,"vw":15.521329},{"c":14.8,"h":15.575,"l":14.76,"n":8277,"o":15.55,"t":"2026-01-13T05:00:00Z","v":588363,"vw":14.867062},{"c":14.86,"h":14.935,"l":14.48,"n":9923,"o":14.85,"t":"2026-01-14T05:00:00Z","v":595589,"vw":14.77054},{"c":14.95,"h":15.11,"l":14.54,"n":7312,"o":14.86,"t":"2026-01-15T05:00:00Z","v":522076,"vw":14.960364},{"c":15.08,"h":15.16,"l":14.5,"n":8346,"o":14.95,"t":"2026-01-16T05:00:00Z","v":479897,"vw":15.006921},{"c":14.15,"h":15.02,"l":14.09,"n":7613,"o":15.02,"t":"2026-01-20T05:00:00Z","v":472218,"vw":14.26329},{"c":14.33,"h":14.71,"l":14.16,"n":10348,"o":14.18,"t":"2026-01-21T05:00:00Z","v":566543,"vw":14.404477},{"c":14.79,"h":14.88,"l":14.4,"n":7150,"o":14.41,"t":"2026-01-22T05:00:00Z","v":380413,"vw":14.787829},{"c":14.15,"h":14.78,"l":14.11,"n":6043,"o":14.67,"t":"2026-01-23T05:00:00Z","v":312892,"vw":14.251846},{"c":14.1,"h":14.53,"l":14.02,"n":8618,"o":14.15,"t":"2026-01-26T05:00:00Z","v":450729,"vw":14.12349},{"c":13.43,"h":14.22,"l":13.25,"n":9507,"o":14.22,"t":"2026-01-27T05:00:00Z","v":682293,"vw":13.426134},{"c":12.91,"h":13.41,"l":12.65,"n":13688,"o":13.38,"t":"2026-01-28T05:00:00Z","v":836369,"vw":12.916898},{"c":13.05,"h":13.06,"l":12.675,"n":8243,"o":12.92,"t":"2026-01-29T05:00:00Z","v":497919,"vw":12.919403},{"c":13.5,"h":13.575,"l":12.85,"n":14884,"o":12.93,"t":"2026-01-30T05:00:00Z","v":1066931,"vw":13.415184},{"c":13.7,"h":14.2,"l":13.35,"n":16209,"o":13.53,"t":"2026-02-02T05:00:00Z","v":1310467,"vw":13.845816},{"c":12.59,"h":13.78,"l":12.38,"n":16956,"o":13.45,"t":"2026-02-03T05:00:00Z","v":1322512,"vw":12.659594},{"c":13.13,"h":13.5,"l":12.36,"n":17074,"o":12.68,"t":"2026-02-04T05:00:00Z","v":993663,"vw":13.064219},{"c":12.18,"h":13.66,"l":12.01,"n":22138,"o":13.2,"t":"2026-02-05T05:00:00Z","v":1804513,"vw":12.365046},{"c":11.94,"h":12.605,"l":11.88,"n":14354,"o":12.35,"t":"2026-02-06T05:00:00Z","v":1006635,"vw":12.006163},{"c":11.24,"h":12.315,"l":11.12,"n":13180,"o":11.9,"t":"2026-02-09T05:00:00Z","v":1092752,"vw":11.283979},{"c":11.14,"h":11.4,"l":10.96,"n":11953,"o":11.19,"t":"2026-02-10T05:00:00Z","v":900583,"vw":11.19318},{"c":10.97,"h":11.34,"l":10.35,"n":20390,"o":11.34,"t":"2026-02-11T05:00:00Z","v":1855610,"vw":10.832396},{"c":10.5,"h":11.125,"l":10.2,"n":15892,"o":10.98,"t":"2026-02-12T05:00:00Z","v":1104061,"vw":10.45027},{"c":9.49,"h":10.655,"l":9.42,"n":21798,"o":10.5,"t":"2026-02-13T05:00:00Z","v":2659584,"vw":9.960867},{"c":9.75,"h":9.81,"l":9.23,"n":17538,"o":9.63,"t":"2026-02-17T05:00:00Z","v":1302473,"vw":9.623687},{"c":9.78,"h":9.93,"l":9.56,"n":9433,"o":9.93,"t":"2026-02-18T05:00:00Z","v":760682,"vw":9.753715},{"c":9.6,"h":9.78,"l":9.36,"n":13657,"o":9.71,"t":"2026-02-19T05:00:00Z","v":1101784,"vw":9.571286},{"c":9.85,"h":10.12,"l":9.47,"n":13447,"o":9.57,"t":"2026-02-20T05:00:00Z","v":1112864,"vw":9.851136},{"c":8.95,"h":9.83,"l":8.93,"n":14040,"o":9.8,"t":"2026-02-23T05:00:00Z","v":1189344,"vw":9.163929},{"c":9.07,"h":9.19,"l":8.82,"n":14705,"o":8.88,"t":"2026-02-24T05:00:00Z","v":1164277,"vw":9.026932},{"c":9.52,"h":9.54,"l":8.84,"n":16940,"o":9.07,"t":"2026-02-25T05:00:00Z","v":1388976,"vw":9.312687},{"c":11.69,"h":11.97,"l":10.36,"n":39353,"o":11.58,"t":"2026-02-26T05:00:00Z","v":4516723,"vw":11.279703},{"c":11.51,"h":11.65,"l":10.92,"n":30778,"o":11.12,"t":"2026-02-27T05:00:00Z","v":4009711,"vw":11.375494},{"c":11.76,"h":12.055,"l":11.18,"n":18493,"o":11.2,"t":"2026-03-02T05:00:00Z","v":1730184,"vw":11.742754},{"c":11.83,"h":11.975,"l":11.49,"n":22041,"o":11.66,"t":"2026-03-03T05:00:00Z","v":1443672,"vw":11.782969},{"c":12.22,"h":12.78,"l":12,"n":18766,"o":12.32,"t":"2026-03-04T05:00:00Z","v":1638098,"vw":12.418908},{"c":12.16,"h":12.63,"l":12.09,"n":19147,"o":12.16,"t":"2026-03-05T05:00:00Z","v":1384747,"vw":12.281815},{"c":12.06,"h":12.46,"l":11.95,"n":19795,"o":12.37,"t":"2026-03-06T05:00:00Z","v":1712950,"vw":12.14036},{"c":11.63,"h":11.95,"l":11.2712,"n":22214,"o":11.83,"t":"2026-03-09T04:00:00Z","v":1714240,"vw":11.526931},{"c":11.52,"h":11.71,"l":11.06,"n":17889,"o":11.44,"t":"2026-03-10T04:00:00Z","v":1738862,"vw":11.404867},{"c":11.22,"h":11.75,"l":11.02,"n":18206,"o":11.5,"t":"2026-03-11T04:00:00Z","v":1386405,"vw":11.272167},{"c":11.06,"h":11.55,"l":11,"n":16013,"o":11.01,"t":"2026-03-12T04:00:00Z","v":1042667,"vw":11.126513},{"c":10.87,"h":11.37,"l":10.84,"n":14418,"o":11.01,"t":"2026-03-13T04:00:00Z","v":991616,"vw":10.951739},{"c":10.31,"h":10.94,"l":10.28,"n":20000,"o":10.94,"t":"2026-03-16T04:00:00Z","v":1529773,"vw":10.44806},{"c":10.68,"h":10.895,"l":10.46,"n":17444,"o":10.49,"t":"2026-03-17T04:00:00Z","v":1380366,"vw":10.681266},{"c":10.65,"h":10.82,"l":10.35,"n":18117,"o":10.49,"t":"2026-03-18T04:00:00Z","v":1442743,"vw":10.662888},{"c":10.97,"h":11.28,"l":10.6,"n":19740,"o":10.6,"t":"2026-03-19T04:00:00Z","v":1285392,"vw":10.944293},{"c":10.69,"h":11.15,"l":10.6301,"n":29478,"o":11.01,"t":"2026-03-20T04:00:00Z","v":2278403,"vw":10.787224},{"c":11.27,"h":11.49,"l":10.795,"n":17661,"o":11.04,"t":"2026-03-23T04:00:00Z","v":1304574,"vw":11.258513},{"c":11.13,"h":11.44,"l":10.895,"n":13451,"o":11.25,"t":"2026-03-24T04:00:00Z","v":859439,"vw":11.155047},{"c":11.23,"h":11.45,"l":10.67,"n":11937,"o":11.41,"t":"2026-03-25T04:00:00Z","v":738692,"vw":11.151162},{"c":11.29,"h":11.44,"l":11.05,"n":11193,"o":11.28,"t":"2026-03-26T04:00:00Z","v":662330,"vw":11.315097},{"c":11.15,"h":11.32,"l":10.435,"n":13043,"o":11.13,"t":"2026-03-27T04:00:00Z","v":898129,"vw":11.15207},{"c":11.44,"h":11.715,"l":11.21,"n":16210,"o":11.26,"t":"2026-03-30T04:00:00Z","v":968576,"vw":11.458476},{"c":11.76,"h":11.935,"l":11.52,"n":15210,"o":11.59,"t":"2026-03-31T04:00:00Z","v":1180994,"vw":11.70393},{"c":11.18,"h":11.97,"l":11.155,"n":18108,"o":11.97,"t":"2026-04-01T04:00:00Z","v":1093601,"vw":11.326607},{"c":11.23,"h":11.485,"l":10.815,"n":13488,"o":10.98,"t":"2026-04-02T04:00:00Z","v":939328,"vw":11.142284},{"c":11.19,"h":11.31,"l":11,"n":14030,"o":11.14,"t":"2026-04-06T04:00:00Z","v":876245,"vw":11.193662},{"c":11.28,"h":11.415,"l":10.98,"n":13697,"o":11.14,"t":"2026-04-07T04:00:00Z","v":911674,"vw":11.272843},{"c":11.29,"h":11.8,"l":11.225,"n":14497,"o":11.68,"t":"2026-04-08T04:00:00Z","v":958190,"vw":11.366153},{"c":11.15,"h":11.34,"l":10.63,"n":15351,"o":11.17,"t":"2026-04-09T04:00:00Z","v":875609,"vw":11.046467},{"c":10.93,"h":11.15,"l":10.645,"n":15172,"o":11.1,"t":"2026-04-10T04:00:00Z","v":1119556,"vw":10.900878},{"c":11.645,"h":11.6701,"l":10.85,"n":14852,"o":10.86,"t":"2026-04-13T04:00:00Z","v":712686,"vw":11.479115},{"c":12.04,"h":12.12,"l":11.5912,"n":15113,"o":11.64,"t":"2026-04-14T04:00:00Z","v":819483,"vw":12.000756},{"c":11.84,"h":12.27,"l":11.79,"n":13281,"o":12.05,"t":"2026-04-15T04:00:00Z","v":805197,"vw":11.905258},{"c":12.08,"h":12.24,"l":11.87,"n":14433,"o":11.88,"t":"2026-04-16T04:00:00Z","v":831060,"vw":12.07386},{"c":12.51,"h":12.87,"l":12.07,"n":16024,"o":12.07,"t":"2026-04-17T04:00:00Z","v":1223078,"vw":12.584335},{"c":12.61,"h":12.93,"l":12.43,"n":16067,"o":12.62,"t":"2026-04-20T04:00:00Z","v":1235732,"vw":12.695132},{"c":13.25,"h":13.33,"l":12.58,"n":16154,"o":12.68,"t":"2026-04-21T04:00:00Z","v":949973,"vw":13.140524},{"c":13.15,"h":13.58,"l":13.09,"n":18604,"o":13.45,"t":"2026-04-22T04:00:00Z","v":1239693,"vw":13.283221},{"c":12.29,"h":13.06,"l":12.23,"n":19356,"o":13.06,"t":"2026-04-23T04:00:00Z","v":1288842,"vw":12.645147},{"c":12.46,"h":12.48,"l":12.07,"n":12905,"o":12.19,"t":"2026-04-24T04:00:00Z","v":740241,"vw":12.296976},{"c":12.58,"h":12.9,"l":12.41,"n":14784,"o":12.41,"t":"2026-04-27T04:00:00Z","v":1769892,"vw":12.699921},{"c":13.05,"h":13.12,"l":12.53,"n":18765,"o":12.72,"t":"2026-04-28T04:00:00Z","v":1063962,"vw":12.884412},{"c":13.05,"h":13.265,"l":12.89,"n":14653,"o":12.97,"t":"2026-04-29T04:00:00Z","v":858812,"vw":13.055975},{"c":12.76,"h":12.94,"l":12.62,"n":15673,"o":12.84,"t":"2026-04-30T04:00:00Z","v":772824,"vw":12.764149},{"c":12.97,"h":13.27,"l":12.81,"n":17056,"o":12.91,"t":"2026-05-01T04:00:00Z","v":750971,"vw":13.071543},{"c":12.66,"h":13.12,"l":12.5599,"n":12270,"o":12.95,"t":"2026-05-04T04:00:00Z","v":546968,"vw":12.758196},{"c":12.64,"h":12.82,"l":12.4,"n":13699,"o":12.74,"t":"2026-05-05T04:00:00Z","v":840787,"vw":12.621458},{"c":12.8,"h":12.915,"l":12.555,"n":20028,"o":12.59,"t":"2026-05-06T04:00:00Z","v":1658093,"vw":12.803479},{"c":15.76,"h":16.21,"l":13.704,"n":43463,"o":13.83,"t":"2026-05-07T04:00:00Z","v":3545175,"vw":15.693782},{"c":15.96,"h":16.035,"l":14.9,"n":27707,"o":15.97,"t":"2026-05-08T04:00:00Z","v":1987784,"vw":15.711181},{"c":16.04,"h":16.3,"l":15.71,"n":28511,"o":15.86,"t":"2026-05-11T04:00:00Z","v":2022619,"vw":16.002381},{"c":15.56,"h":16.31,"l":15.53,"n":22268,"o":16.12,"t":"2026-05-12T04:00:00Z","v":1450497,"vw":15.80244},{"c":15.68,"h":15.725,"l":14.76,"n":20725,"o":15.35,"t":"2026-05-13T04:00:00Z","v":1483557,"vw":15.473701},{"c":14.77,"h":16.03,"l":14.74,"n":21386,"o":15.77,"t":"2026-05-14T04:00:00Z","v":1292392,"vw":15.22331},{"c":14.87,"h":15.28,"l":14.57,"n":13940,"o":14.75,"t":"2026-05-15T04:00:00Z","v":775134,"vw":14.859621},{"c":15.29,"h":15.31,"l":14.8,"n":11807,"o":14.86,"t":"2026-05-18T04:00:00Z","v":611547,"vw":15.221057},{"c":14.9,"h":15.575,"l":14.89,"n":15381,"o":15.31,"t":"2026-05-19T04:00:00Z","v":869825,"vw":15.16468},{"c":15.28,"h":15.29,"l":14.51,"n":12541,"o":14.9,"t":"2026-05-20T04:00:00Z","v":622286,"vw":15.14926},{"c":15.04,"h":15.145,"l":14.565,"n":12445,"o":15.08,"t":"2026-05-21T04:00:00Z","v":585289,"vw":14.914124},{"c":15.42,"h":15.52,"l":15.12,"n":10728,"o":15.12,"t":"2026-05-22T04:00:00Z","v":621492,"vw":15.358692},{"c":15.29,"h":15.49,"l":15.11,"n":12898,"o":15.39,"t":"2026-05-26T04:00:00Z","v":613271,"vw":15.279807},{"c":15.35,"h":15.66,"l":15.095,"n":11360,"o":15.24,"t":"2026-05-27T04:00:00Z","v":542985,"vw":15.344284},{"c":15.9,"h":16,"l":14.74,"n":12334,"o":15.38,"t":"2026-05-28T04:00:00Z","v":606737,"vw":15.872345},{"c":16,"h":16.23,"l":15.7354,"n":12347,"o":15.85,"t":"2026-05-29T04:00:00Z","v":805501,"vw":16.01656},{"c":17.07,"h":17.08,"l":16,"n":14843,"o":16,"t":"2026-06-01T04:00:00Z","v":939338,"vw":16.783325},{"c":16.42,"h":17.01,"l":16.22,"n":14470,"o":16.67,"t":"2026-06-02T04:00:00Z","v":730354,"vw":16.436704},{"c":16.02,"h":16.34,"l":15.69,"n":14527,"o":16.34,"t":"2026-06-03T04:00:00Z","v":812566,"vw":15.935212},{"c":15.77,"h":16.61,"l":15.75,"n":13327,"o":16.32,"t":"2026-06-04T04:00:00Z","v":767908,"vw":15.956329},{"c":15.88,"h":15.91,"l":15.47,"n":14685,"o":15.47,"t":"2026-06-05T04:00:00Z","v":646590,"vw":15.760138},{"c":15.76,"h":15.99,"l":15.52,"n":10972,"o":15.69,"t":"2026-06-08T04:00:00Z","v":508343,"vw":15.820762},{"c":15.91,"h":16.19,"l":15.575,"n":11731,"o":15.85,"t":"2026-06-09T04:00:00Z","v":570734,"vw":15.928313},{"c":15.84,"h":16.24,"l":15.72,"n":11289,"o":15.91,"t":"2026-06-10T04:00:00Z","v":691132,"vw":15.983681},{"c":15.56,"h":15.99,"l":15.45,"n":12902,"o":15.84,"t":"2026-06-11T04:00:00Z","v":603597,"vw":15.649562},{"c":16.49,"h":16.92,"l":16.1475,"n":44984,"o":16.47,"t":"2026-06-12T04:00:00Z","v":3635473,"vw":16.57212},{"c":16.99,"h":17.25,"l":16.48,"n":53621,"o":16.78,"t":"2026-06-15T04:00:00Z","v":13837224,"vw":16.956747},{"c":16.71,"h":17.21,"l":16.28,"n":30583,"o":16.91,"t":"2026-06-16T04:00:00Z","v":2831778,"vw":16.542344},{"c":15.79,"h":17.1,"l":15.74,"n":28342,"o":16.7,"t":"2026-06-17T04:00:00Z","v":2621893,"vw":16.18831},{"c":16.07,"h":16.09,"l":15.535,"n":22575,"o":15.96,"t":"2026-06-18T04:00:00Z","v":2148788,"vw":15.941575},{"c":16.13,"h":16.305,"l":15.82,"n":18258,"o":16.1,"t":"2026-06-22T04:00:00Z","v":1575610,"vw":16.116221},{"c":16.56,"h":16.655,"l":16.165,"n":21521,"o":16.22,"t":"2026-06-23T04:00:00Z","v":1580026,"vw":16.523543},{"c":16.72,"h":17.265,"l":16.55,"n":16778,"o":16.6,"t":"2026-06-24T04:00:00Z","v":1291160,"vw":16.930351},{"c":16.76,"h":17.07,"l":16.455,"n":15401,"o":16.72,"t":"2026-06-25T04:00:00Z","v":1179147,"vw":16.675508},{"c":17.82,"h":17.87,"l":16.63,"n":20060,"o":16.63,"t":"2026-06-26T04:00:00Z","v":3809474,"vw":17.702114},{"c":18.12,"h":18.17,"l":17.505,"n":26006,"o":17.73,"t":"2026-06-29T04:00:00Z","v":2175852,"vw":17.989124},{"c":18.05,"h":18.12,"l":17.53,"n":18278,"o":18.05,"t":"2026-06-30T04:00:00Z","v":1534613,"vw":17.898921},{"c":18.895,"h":19.015,"l":17.95,"n":19122,"o":17.99,"t":"2026-07-01T04:00:00Z","v":1568036,"vw":18.7349},{"c":20.53,"h":20.59,"l":18.935,"n":23270,"o":19.08,"t":"2026-07-02T04:00:00Z","v":2115171,"vw":19.963025},{"c":20.15,"h":20.97,"l":20.13,"n":25087,"o":20.55,"t":"2026-07-06T04:00:00Z","v":1950870,"vw":20.479306},{"c":20.06,"h":20.52,"l":19.96,"n":26847,"o":20.03,"t":"2026-07-07T04:00:00Z","v":1708685,"vw":20.213202},{"c":19.7,"h":20.15,"l":19.56,"n":19950,"o":20.01,"t":"2026-07-08T04:00:00Z","v":1747630,"vw":19.709152},{"c":19.4,"h":19.63,"l":19.22,"n":16750,"o":19.6,"t":"2026-07-09T04:00:00Z","v":1051703,"vw":19.422445},{"c":19.54,"h":19.7,"l":19.16,"n":16653,"o":19.66,"t":"2026-07-10T04:00:00Z","v":1068272,"vw":19.408849},{"c":20.58,"h":20.84,"l":19.83,"n":24224,"o":19.83,"t":"2026-07-13T04:00:00Z","v":1589491,"vw":20.56333},{"c":21.15,"h":21.19,"l":19.91,"n":17696,"o":20.23,"t":"2026-07-14T04:00:00Z","v":1091613,"vw":20.938025},{"c":21.17,"h":21.811,"l":20.595,"n":27093,"o":21.36,"t":"2026-07-15T04:00:00Z","v":4025247,"vw":21.031146},{"c":22.31,"h":22.5032,"l":21.38,"n":22645,"o":21.67,"t":"2026-07-16T04:00:00Z","v":1891126,"vw":22.176903},{"c":22.35,"h":22.78,"l":21.96,"n":22403,"o":22.06,"t":"2026-07-17T04:00:00Z","v":2050395,"vw":22.307181},{"c":22.3,"h":22.47,"l":21.7,"n":32712,"o":22.465,"t":"2026-07-20T04:00:00Z","v":4128488,"vw":21.948684},{"c":21.12,"h":22.23,"l":21.025,"n":19986,"o":21.89,"t":"2026-07-21T04:00:00Z","v":1505379,"vw":21.521261},{"c":19.96,"h":21.355,"l":19.69,"n":30256,"o":21.23,"t":"2026-07-22T04:00:00Z","v":1981459,"vw":20.0901},{"c":19.18,"h":19.796,"l":19.045,"n":23310,"o":19.77,"t":"2026-07-23T04:00:00Z","v":1618669,"vw":19.268622},{"c":19.64,"h":19.79,"l":19.19,"n":16749,"o":19.25,"t":"2026-07-24T04:00:00Z","v":984900,"vw":19.60276},{"c":20.01,"h":20.31,"l":19.66,"n":21448,"o":19.78,"t":"2026-07-27T04:00:00Z","v":1760738,"vw":19.954477},{"c":20.88,"h":20.96,"l":20.25,"n":17167,"o":20.25,"t":"2026-07-28T04:00:00Z","v":1191896,"vw":20.769164},{"c":21.51,"h":21.86,"l":20.37,"n":27915,"o":20.37,"t":"2026-07-29T04:00:00Z","v":1824622,"vw":21.539485},{"c":20.05,"h":21.26,"l":19.84,"n":24924,"o":21.26,"t":"2026-07-30T04:00:00Z","v":2003419,"vw":20.079518},{"c":19.84,"h":19.93,"l":19.41,"n":24204,"o":19.73,"t":"2026-07-31T04:00:00Z","v":2290807,"vw":19.685266},{"c":20.39,"h":21.17,"l":19.685,"n":17978,"o":20.13,"t":"2026-08-03T04:00:00Z","v":1107395,"vw":20.244838},{"c":20.64,"h":20.67,"l":20.05,"n":14073,"o":20.05,"t":"2026-08-04T04:00:00Z","v":907061,"vw":20.51193},{"c":20.56,"h":20.86,"l":20.101,"n":18387,"o":20.65,"t":"2026-08-05T04:00:00Z","v":1597560,"vw":20.43024},{"c":24.12,"h":24.58,"l":21.46,"n":54219,"o":22.155,"t":"2026-08-06T04:00:00Z","v":4723026,"vw":23.401484},{"c":24.01,"h":25.15,"l":23.99,"n":37090,"o":24.45,"t":"2026-08-07T04:00:00Z","v":2577973,"vw":24.51147},{"c":23.59,"h":23.95,"l":23,"n":32249,"o":23.77,"t":"2026-08-10T04:00:00Z","v":2954505,"vw":23.436122},{"c":21.17,"h":21.515,"l":20.06,"n":80549,"o":21.14,"t":"2026-08-11T04:00:00Z","v":9085937,"vw":21.075796},{"c":20.99,"h":21.37,"l":20.755,"n":28827,"o":21.02,"t":"2026-08-12T04:00:00Z","v":1982914,"vw":20.952828},{"c":22.2,"h":22.26,"l":21.14,"n":44881,"o":21.22,"t":"2026-08-13T04:00:00Z","v":6793766,"vw":22.037497},{"c":21.58,"h":22.34,"l":21.42,"n":25792,"o":22.15,"t":"2026-08-14T04:00:00Z","v":3463774,"vw":21.607985},{"c":20.3,"h":21.67,"l":20.1,"n":27553,"o":21.35,"t":"2026-08-17T04:00:00Z","v":2599223,"vw":20.344796},{"c":20.95,"h":21.04,"l":20.3812,"n":20844,"o":20.39,"t":"2026-08-18T04:00:00Z","v":1468635,"vw":20.876353},{"c":21.14,"h":21.73,"l":20.95,"n":19907,"o":20.95,"t":"2026-08-19T04:00:00Z","v":1514011,"vw":21.260043},{"c":21.23,"h":21.36,"l":20.95,"n":14576,"o":20.95,"t":"2026-08-20T04:00:00Z","v":1144146,"vw":21.196829},{"c":20.9,"h":21.36,"l":20.74,"n":19580,"o":21.28,"t":"2026-08-21T04:00:00Z","v":1561042,"vw":20.995576},{"c":20.69,"h":21.33,"l":20.555,"n":16487,"o":20.92,"t":"2026-08-24T04:00:00Z","v":1186051,"vw":20.756927},{"c":20.32,"h":20.73,"l":20.21,"n":14058,"o":20.49,"t":"2026-08-25T04:00:00Z","v":844379,"vw":20.393097},{"c":20.52,"h":20.61,"l":20.13,"n":13907,"o":20.18,"t":"2026-08-26T04:00:00Z","v":1680059,"vw":20.490274},{"c":20.93,"h":20.98,"l":20.13,"n":13361,"o":20.39,"t":"2026-08-27T04:00:00Z","v":1068759,"vw":20.831366},{"c":21.04,"h":21.445,"l":20.31,"n":15777,"o":20.31,"t":"2026-08-28T04:00:00Z","v":1148427,"vw":21.071039},{"c":21.02,"h":21.077847,"l":20.68,"n":14630,"o":20.89,"t":"2026-08-31T04:00:00Z","v":1410233,"vw":20.965913},{"c":20.17,"h":21.085,"l":19.92,"n":20343,"o":20.9,"t":"2026-09-01T04:00:00Z","v":1759034,"vw":20.278271},{"c":20.07,"h":20.475,"l":19.895,"n":16124,"o":20.14,"t":"2026-09-02T04:00:00Z","v":1093814,"vw":20.082677},{"c":21.02,"h":21.05,"l":20.325,"n":13625,"o":20.33,"t":"2026-09-03T04:00:00Z","v":1109195,"vw":20.860408},{"c":21.38,"h":21.41,"l":20.45,"n":20334,"o":20.64,"t":"2026-09-04T04:00:00Z","v":1497055,"vw":21.229388},{"c":20.63,"h":21.38,"l":20.42,"n":23662,"o":21.19,"t":"2026-09-08T04:00:00Z","v":1383314,"vw":20.654934},{"c":20.55,"h":20.76,"l":20.14,"n":21972,"o":20.56,"t":"2026-09-09T04:00:00Z","v":1810230,"vw":20.525352},{"c":20.42,"h":20.875,"l":20.37,"n":16604,"o":20.81,"t":"2026-09-10T04:00:00Z","v":1321792,"vw":20.517349},{"c":21.22,"h":21.25,"l":20.58,"n":11432,"o":20.67,"t":"2026-09-11T04:00:00Z","v":1076889,"vw":21.042213},{"c":22.28,"h":22.355,"l":21.545,"n":18635,"o":21.63,"t":"2026-09-14T04:00:00Z","v":1320940,"vw":22.156273},{"c":21.65,"h":22.37,"l":21.63,"n":15319,"o":22.05,"t":"2026-09-15T04:00:00Z","v":1195286,"vw":21.789266},{"c":21.56,"h":21.95,"l":21.4,"n":18002,"o":21.59,"t":"2026-09-16T04:00:00Z","v":1066556,"vw":21.619704},{"c":21.06,"h":21.61,"l":20.85,"n":16934,"o":21.61,"t":"2026-09-17T04:00:00Z","v":1543851,"vw":21.084489},{"c":20.72,"h":20.865,"l":20.44,"n":13268,"o":20.8,"t":"2026-09-18T04:00:00Z","v":2244018,"vw":20.690715},{"c":20.49,"h":21.21,"l":20.31,"n":15785,"o":21,"t":"2026-09-21T04:00:00Z","v":1296341,"vw":20.525866},{"c":20.34,"h":20.7225,"l":20.095,"n":12672,"o":20.65,"t":"2026-09-22T04:00:00Z","v":906692,"vw":20.324177},{"c":20,"h":20.27,"l":19.73,"n":13307,"o":20.21,"t":"2026-09-23T04:00:00Z","v":639707,"vw":19.972541},{"c":19.92,"h":20.31,"l":19.42,"n":20438,"o":19.98,"t":"2026-09-24T04:00:00Z","v":1551516,"vw":19.817063},{"c":19.6,"h":20.03,"l":19.53,"n":11106,"o":19.82,"t":"2026-09-25T04:00:00Z","v":1126816,"vw":19.693308},{"c":18.61,"h":19.48,"l":18.585,"n":22922,"o":19.36,"t":"2026-09-28T04:00:00Z","v":2226495,"vw":18.828387},{"c":17.65,"h":18.48,"l":17.54,"n":32863,"o":18.39,"t":"2026-09-29T04:00:00Z","v":3679182,"vw":17.827338},{"c":17.8,"h":18.01,"l":17.335,"n":23159,"o":17.67,"t":"2026-09-30T04:00:00Z","v":5308859,"vw":17.619877},{"c":18.34,"h":18.5,"l":17.86,"n":23161,"o":17.92,"t":"2026-10-01T04:00:00Z","v":2815024,"vw":18.17544},{"c":18.09,"h":19.09,"l":18.07,"n":18688,"o":18.57,"t":"2026-10-02T04:00:00Z","v":1934389,"vw":18.467663},{"c":18.37,"h":18.625,"l":17.78,"n":20182,"o":18.29,"t":"2026-10-05T04:00:00Z","v":1936648,"vw":18.3948},{"c":18.49,"h":18.82,"l":18.19,"n":16257,"o":18.39,"t":"2026-10-06T04:00:00Z","v":1497274,"vw":18.540548},{"c":18.37,"h":18.43,"l":18.13,"n":17016,"o":18.22,"t":"2026-10-07T04:00:00Z","v":2625114,"vw":18.325107},{"c":18.73,"h":18.98,"l":18.27,"n":17569,"o":18.27,"t":"2026-10-08T04:00:00Z","v":1790345,"vw":18.716392},{"c":19.04,"h":19.195,"l":18.66,"n":12912,"o":18.75,"t":"2026-10-09T04:00:00Z","v":1311501,"vw":19.038877},{"c":19.09,"h":19.24,"l":18.935,"n":10740,"o":18.94,"t":"2026-10-12T04:00:00Z","v":2039060,"vw":19.077198},{"c":19.25,"h":19.47,"l":19.15,"n":12917,"o":19.2,"t":"2026-10-13T04:00:00Z","v":1038574,"vw":19.247698},{"c":18.98,"h":19.29,"l":18.725,"n":11253,"o":19.06,"t":"2026-10-14T04:00:00Z","v":948057,"vw":18.94907},{"c":20.08,"h":20.1,"l":19.16,"n":15038,"o":19.16,"t":"2026-10-15T04:00:00Z","v":1308835,"vw":19.891904},{"c":19.18,"h":20.56,"l":19.02,"n":16036,"o":20.28,"t":"2026-10-16T04:00:00Z","v":1326486,"vw":19.328389},{"c":18.95,"h":19.3,"l":18.78,"n":12771,"o":19.07,"t":"2026-10-19T04:00:00Z","v":890732,"vw":18.98784},{"c":19.56,"h":19.85,"l":19.29,"n":9995,"o":19.29,"t":"2026-10-20T04:00:00Z","v":779556,"vw":19.58598},{"c":19.66,"h":19.95,"l":19.198,"n":10179,"o":19.55,"t":"2026-10-21T04:00:00Z","v":719386,"vw":19.70241},{"c":21.22,"h":21.34,"l":19.72,"n":19753,"o":19.85,"t":"2026-10-22T04:00:00Z","v":2220899,"vw":20.96796}],"volatilityBars":[{"c":20.835,"h":21.21,"l":20.83,"n":245,"o":20.96,"t":"2026-09-21T13:30:00Z","v":17869,"vw":20.983846},{"c":20.76,"h":20.865,"l":20.71,"n":396,"o":20.85,"t":"2026-09-21T13:45:00Z","v":17859,"vw":20.778039},{"c":20.76,"h":20.76,"l":20.69,"n":445,"o":20.76,"t":"2026-09-21T14:00:00Z","v":19325,"vw":20.732974},{"c":20.6947,"h":20.82,"l":20.66,"n":415,"o":20.765,"t":"2026-09-21T14:15:00Z","v":25935,"vw":20.749974},{"c":20.67,"h":20.675,"l":20.63,"n":408,"o":20.67,"t":"2026-09-21T14:30:00Z","v":22925,"vw":20.646203},{"c":20.715,"h":20.72,"l":20.65,"n":308,"o":20.65,"t":"2026-09-21T14:45:00Z","v":10670,"vw":20.696935},{"c":20.67,"h":20.72,"l":20.64,"n":411,"o":20.71,"t":"2026-09-21T15:00:00Z","v":19716,"vw":20.682022},{"c":20.65,"h":20.665,"l":20.605,"n":508,"o":20.665,"t":"2026-09-21T15:15:00Z","v":112145,"vw":20.638705},{"c":20.715,"h":20.72,"l":20.66,"n":499,"o":20.66,"t":"2026-09-21T15:30:00Z","v":23404,"vw":20.688319},{"c":20.71,"h":20.725,"l":20.69,"n":247,"o":20.715,"t":"2026-09-21T15:45:00Z","v":8245,"vw":20.703233},{"c":20.76,"h":20.77,"l":20.64,"n":595,"o":20.7,"t":"2026-09-21T16:00:00Z","v":26693,"vw":20.680517},{"c":20.61,"h":20.75,"l":20.61,"n":294,"o":20.75,"t":"2026-09-21T16:15:00Z","v":10031,"vw":20.691986},{"c":20.56,"h":20.62,"l":20.55,"n":375,"o":20.61,"t":"2026-09-21T16:30:00Z","v":12610,"vw":20.594514},{"c":20.505,"h":20.58,"l":20.49,"n":412,"o":20.56,"t":"2026-09-21T16:45:00Z","v":17238,"vw":20.555254},{"c":20.57,"h":20.59,"l":20.505,"n":533,"o":20.505,"t":"2026-09-21T17:00:00Z","v":24999,"vw":20.544301},{"c":20.58,"h":20.58,"l":20.53,"n":436,"o":20.57,"t":"2026-09-21T17:15:00Z","v":19157,"vw":20.539276},{"c":20.56,"h":20.6,"l":20.555,"n":333,"o":20.575,"t":"2026-09-21T17:30:00Z","v":10553,"vw":20.569556},{"c":20.59,"h":20.62,"l":20.55,"n":502,"o":20.56,"t":"2026-09-21T17:45:00Z","v":20833,"vw":20.590639},{"c":20.62,"h":20.64,"l":20.6,"n":380,"o":20.6,"t":"2026-09-21T18:00:00Z","v":10970,"vw":20.620179},{"c":20.55,"h":20.63,"l":20.55,"n":568,"o":20.625,"t":"2026-09-21T18:15:00Z","v":23562,"vw":20.595414},{"c":20.5,"h":20.57,"l":20.485,"n":391,"o":20.555,"t":"2026-09-21T18:30:00Z","v":14654,"vw":20.523194},{"c":20.38,"h":20.5,"l":20.365,"n":781,"o":20.5,"t":"2026-09-21T18:45:00Z","v":47136,"vw":20.441974},{"c":20.4,"h":20.43,"l":20.35,"n":915,"o":20.38,"t":"2026-09-21T19:00:00Z","v":66951,"vw":20.386546},{"c":20.39,"h":20.455,"l":20.37,"n":861,"o":20.39,"t":"2026-09-21T19:15:00Z","v":51500,"vw":20.407443},{"c":20.32,"h":20.41,"l":20.31,"n":1027,"o":20.395,"t":"2026-09-21T19:30:00Z","v":60821,"vw":20.366699},{"c":20.48,"h":20.53,"l":20.31,"n":2482,"o":20.32,"t":"2026-09-21T19:45:00Z","v":195244,"vw":20.449413},{"c":20.49,"h":20.49,"l":20.49,"n":25,"o":20.49,"t":"2026-09-21T20:00:00Z","v":391023,"vw":20.49},{"c":20.5019,"h":20.7225,"l":20.49,"n":121,"o":20.67,"t":"2026-09-22T13:30:00Z","v":20573,"vw":20.585757},{"c":20.45,"h":20.52,"l":20.4,"n":409,"o":20.505,"t":"2026-09-22T13:45:00Z","v":23985,"vw":20.473409},{"c":20.56,"h":20.61,"l":20.43,"n":367,"o":20.43,"t":"2026-09-22T14:00:00Z","v":34161,"vw":20.574914},{"c":20.261,"h":20.545,"l":20.25,"n":399,"o":20.54,"t":"2026-09-22T14:15:00Z","v":27541,"vw":20.372812},{"c":20.22,"h":20.26,"l":20.14,"n":294,"o":20.26,"t":"2026-09-22T14:30:00Z","v":13158,"vw":20.185045},{"c":20.18,"h":20.26,"l":20.18,"n":275,"o":20.22,"t":"2026-09-22T14:45:00Z","v":16267,"vw":20.238699},{"c":20.24,"h":20.24,"l":20.16,"n":435,"o":20.16,"t":"2026-09-22T15:00:00Z","v":25217,"vw":20.199912},{"c":20.24,"h":20.31,"l":20.24,"n":371,"o":20.245,"t":"2026-09-22T15:15:00Z","v":19153,"vw":20.265477},{"c":20.2,"h":20.24,"l":20.19,"n":374,"o":20.24,"t":"2026-09-22T15:30:00Z","v":13814,"vw":20.213473},{"c":20.2051,"h":20.21,"l":20.15,"n":412,"o":20.19,"t":"2026-09-22T15:45:00Z","v":15708,"vw":20.171509},{"c":20.1,"h":20.21,"l":20.1,"n":439,"o":20.21,"t":"2026-09-22T16:00:00Z","v":25437,"vw":20.131249},{"c":20.16,"h":20.16,"l":20.095,"n":230,"o":20.1,"t":"2026-09-22T16:15:00Z","v":7053,"vw":20.118297},{"c":20.22,"h":20.25,"l":20.16,"n":335,"o":20.17,"t":"2026-09-22T16:30:00Z","v":11612,"vw":20.221092},{"c":20.23,"h":20.29,"l":20.21,"n":351,"o":20.22,"t":"2026-09-22T16:45:00Z","v":12263,"vw":20.248832},{"c":20.19,"h":20.22,"l":20.16,"n":320,"o":20.22,"t":"2026-09-22T17:00:00Z","v":10376,"vw":20.184521},{"c":20.25,"h":20.25,"l":20.19,"n":260,"o":20.2,"t":"2026-09-22T17:15:00Z","v":15134,"vw":20.207424},{"c":20.23,"h":20.255,"l":20.2,"n":271,"o":20.255,"t":"2026-09-22T17:30:00Z","v":9315,"vw":20.223977},{"c":20.29,"h":20.29,"l":20.2,"n":478,"o":20.23,"t":"2026-09-22T17:45:00Z","v":25218,"vw":20.234993},{"c":20.245,"h":20.27,"l":20.195,"n":412,"o":20.26,"t":"2026-09-22T18:00:00Z","v":25081,"vw":20.231957},{"c":20.265,"h":20.27,"l":20.235,"n":381,"o":20.25,"t":"2026-09-22T18:15:00Z","v":22437,"vw":20.254565},{"c":20.19,"h":20.26,"l":20.18,"n":356,"o":20.26,"t":"2026-09-22T18:30:00Z","v":11811,"vw":20.230233},{"c":20.25,"h":20.26,"l":20.19,"n":362,"o":20.19,"t":"2026-09-22T18:45:00Z","v":14673,"vw":20.214201},{"c":20.23,"h":20.27,"l":20.2,"n":453,"o":20.25,"t":"2026-09-22T19:00:00Z","v":16552,"vw":20.23715},{"c":20.34,"h":20.3599,"l":20.22,"n":634,"o":20.23,"t":"2026-09-22T19:15:00Z","v":22018,"vw":20.279794},{"c":20.37,"h":20.435,"l":20.33,"n":1051,"o":20.33,"t":"2026-09-22T19:30:00Z","v":50542,"vw":20.3883},{"c":20.35,"h":20.395,"l":20.315,"n":1980,"o":20.37,"t":"2026-09-22T19:45:00Z","v":119783,"vw":20.356068},{"c":20.34,"h":20.34,"l":20.34,"n":31,"o":20.34,"t":"2026-09-22T20:00:00Z","v":287896,"vw":20.34},{"c":20.08,"h":20.27,"l":19.8,"n":249,"o":20.21,"t":"2026-09-23T13:30:00Z","v":15445,"vw":20.03139},{"c":19.855,"h":20.075,"l":19.85,"n":434,"o":20.075,"t":"2026-09-23T13:45:00Z","v":25110,"vw":19.942685},{"c":19.92,"h":19.92,"l":19.77,"n":377,"o":19.81,"t":"2026-09-23T14:00:00Z","v":17471,"vw":19.819943},{"c":19.77,"h":19.95,"l":19.73,"n":380,"o":19.9,"t":"2026-09-23T14:15:00Z","v":17379,"vw":19.815259},{"c":19.81,"h":19.86,"l":19.78,"n":343,"o":19.79,"t":"2026-09-23T14:30:00Z","v":11285,"vw":19.808151},{"c":19.81,"h":19.855,"l":19.755,"n":360,"o":19.79,"t":"2026-09-23T14:45:00Z","v":21208,"vw":19.805578},{"c":19.93,"h":19.95,"l":19.8,"n":415,"o":19.8,"t":"2026-09-23T15:00:00Z","v":18091,"vw":19.887281},{"c":19.95,"h":20.01,"l":19.94,"n":302,"o":19.94,"t":"2026-09-23T15:15:00Z","v":10830,"vw":19.98848},{"c":20.1,"h":20.1,"l":19.93,"n":330,"o":19.95,"t":"2026-09-23T15:30:00Z","v":14591,"vw":20.008912},{"c":20.17,"h":20.17,"l":20.095,"n":254,"o":20.095,"t":"2026-09-23T15:45:00Z","v":8082,"vw":20.132097},{"c":20.16,"h":20.18,"l":20.14,"n":251,"o":20.17,"t":"2026-09-23T16:00:00Z","v":8813,"vw":20.157016},{"c":20.14,"h":20.185,"l":20.14,"n":325,"o":20.18,"t":"2026-09-23T16:15:00Z","v":9684,"vw":20.171304},{"c":20.08,"h":20.165,"l":20.08,"n":344,"o":20.155,"t":"2026-09-23T16:30:00Z","v":9411,"vw":20.127603},{"c":20.07,"h":20.08,"l":20.025,"n":329,"o":20.08,"t":"2026-09-23T16:45:00Z","v":9224,"vw":20.048932},{"c":20.055,"h":20.08,"l":20.02,"n":253,"o":20.07,"t":"2026-09-23T17:00:00Z","v":6633,"vw":20.052121},{"c":19.975,"h":20.05,"l":19.975,"n":303,"o":20.03,"t":"2026-09-23T17:15:00Z","v":9347,"vw":20.01457},{"c":19.955,"h":19.97,"l":19.93,"n":329,"o":19.97,"t":"2026-09-23T17:30:00Z","v":12414,"vw":19.952011},{"c":19.93,"h":19.97,"l":19.91,"n":401,"o":19.955,"t":"2026-09-23T17:45:00Z","v":12972,"vw":19.938366},{"c":19.95,"h":19.95,"l":19.92,"n":269,"o":19.92,"t":"2026-09-23T18:00:00Z","v":8331,"vw":19.932489},{"c":19.93,"h":19.965,"l":19.91,"n":454,"o":19.96,"t":"2026-09-23T18:15:00Z","v":17864,"vw":19.928633},{"c":19.92,"h":19.93,"l":19.905,"n":238,"o":19.915,"t":"2026-09-23T18:30:00Z","v":6906,"vw":19.915926},{"c":19.96,"h":19.96,"l":19.91,"n":388,"o":19.915,"t":"2026-09-23T18:45:00Z","v":13625,"vw":19.935187},{"c":19.935,"h":19.96,"l":19.9,"n":470,"o":19.96,"t":"2026-09-23T19:00:00Z","v":17553,"vw":19.9158},{"c":19.965,"h":19.965,"l":19.93,"n":964,"o":19.935,"t":"2026-09-23T19:15:00Z","v":20592,"vw":19.9466},{"c":19.96,"h":19.98,"l":19.915,"n":894,"o":19.97,"t":"2026-09-23T19:30:00Z","v":37587,"vw":19.947806},{"c":20,"h":20.055,"l":19.955,"n":2574,"o":19.955,"t":"2026-09-23T19:45:00Z","v":133082,"vw":20.002084},{"c":20,"h":20,"l":20,"n":17,"o":20,"t":"2026-09-23T20:00:00Z","v":132461,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-09-24T13:00:00Z","v":250,"vw":20},{"c":19.85,"h":20.31,"l":19.825,"n":354,"o":19.98,"t":"2026-09-24T13:30:00Z","v":30972,"vw":19.990304},{"c":19.73,"h":19.87,"l":19.71,"n":323,"o":19.87,"t":"2026-09-24T13:45:00Z","v":15009,"vw":19.782289},{"c":19.82,"h":19.85,"l":19.715,"n":448,"o":19.715,"t":"2026-09-24T14:00:00Z","v":16814,"vw":19.800937},{"c":19.73,"h":19.8304,"l":19.73,"n":488,"o":19.82,"t":"2026-09-24T14:15:00Z","v":17122,"vw":19.77308},{"c":19.75,"h":19.785,"l":19.71,"n":271,"o":19.73,"t":"2026-09-24T14:30:00Z","v":8591,"vw":19.747622},{"c":19.705,"h":19.755,"l":19.685,"n":639,"o":19.755,"t":"2026-09-24T14:45:00Z","v":20732,"vw":19.722255},{"c":19.57,"h":19.71,"l":19.57,"n":452,"o":19.71,"t":"2026-09-24T15:00:00Z","v":19236,"vw":19.640778},{"c":19.65,"h":19.71,"l":19.535,"n":585,"o":19.55,"t":"2026-09-24T15:15:00Z","v":28831,"vw":19.61247},{"c":19.54,"h":19.68,"l":19.53,"n":516,"o":19.64,"t":"2026-09-24T15:30:00Z","v":23862,"vw":19.615107},{"c":19.55,"h":19.57,"l":19.53,"n":427,"o":19.53,"t":"2026-09-24T15:45:00Z","v":19914,"vw":19.548228},{"c":19.5,"h":19.55,"l":19.42,"n":691,"o":19.54,"t":"2026-09-24T16:00:00Z","v":58375,"vw":19.468456},{"c":19.61,"h":19.71,"l":19.51,"n":850,"o":19.51,"t":"2026-09-24T16:15:00Z","v":37121,"vw":19.624766},{"c":19.58,"h":19.66,"l":19.57,"n":612,"o":19.595,"t":"2026-09-24T16:30:00Z","v":30811,"vw":19.621285},{"c":19.6,"h":19.62,"l":19.575,"n":505,"o":19.59,"t":"2026-09-24T16:45:00Z","v":22899,"vw":19.59364},{"c":19.55,"h":19.6,"l":19.53,"n":454,"o":19.59,"t":"2026-09-24T17:00:00Z","v":20656,"vw":19.570102},{"c":19.6,"h":19.61,"l":19.51,"n":835,"o":19.55,"t":"2026-09-24T17:15:00Z","v":70073,"vw":19.558778},{"c":19.62,"h":19.625,"l":19.58,"n":437,"o":19.6,"t":"2026-09-24T17:30:00Z","v":27323,"vw":19.604348},{"c":19.61,"h":19.64,"l":19.585,"n":531,"o":19.62,"t":"2026-09-24T17:45:00Z","v":34457,"vw":19.611366},{"c":19.71,"h":19.71,"l":19.58,"n":564,"o":19.62,"t":"2026-09-24T18:00:00Z","v":35271,"vw":19.654564},{"c":19.78,"h":19.79,"l":19.71,"n":673,"o":19.71,"t":"2026-09-24T18:15:00Z","v":43027,"vw":19.746944},{"c":19.75,"h":19.81,"l":19.69,"n":625,"o":19.77,"t":"2026-09-24T18:30:00Z","v":30880,"vw":19.748549},{"c":19.82,"h":19.93,"l":19.74,"n":814,"o":19.75,"t":"2026-09-24T18:45:00Z","v":66771,"vw":19.844099},{"c":19.76,"h":19.82,"l":19.75,"n":598,"o":19.82,"t":"2026-09-24T19:00:00Z","v":27415,"vw":19.774468},{"c":19.76,"h":19.79,"l":19.7,"n":674,"o":19.75,"t":"2026-09-24T19:15:00Z","v":32852,"vw":19.752814},{"c":19.855,"h":19.87,"l":19.76,"n":953,"o":19.77,"t":"2026-09-24T19:30:00Z","v":42744,"vw":19.834492},{"c":19.93,"h":20.06,"l":19.79,"n":5893,"o":19.85,"t":"2026-09-24T19:45:00Z","v":534035,"vw":19.95615},{"c":19.92,"h":19.92,"l":19.92,"n":38,"o":19.92,"t":"2026-09-24T20:00:00Z","v":232966,"vw":19.92},{"c":19.915,"h":19.94,"l":19.71,"n":319,"o":19.82,"t":"2026-09-25T13:30:00Z","v":49826,"vw":19.831795},{"c":19.95,"h":19.95,"l":19.84,"n":251,"o":19.92,"t":"2026-09-25T13:45:00Z","v":21305,"vw":19.866606},{"c":19.95,"h":19.97,"l":19.83,"n":260,"o":19.94,"t":"2026-09-25T14:00:00Z","v":22385,"vw":19.908323},{"c":19.89,"h":19.94,"l":19.86,"n":231,"o":19.94,"t":"2026-09-25T14:15:00Z","v":9803,"vw":19.892187},{"c":19.89,"h":19.905,"l":19.87,"n":210,"o":19.8801,"t":"2026-09-25T14:30:00Z","v":10817,"vw":19.893106},{"c":19.9,"h":19.935,"l":19.86,"n":229,"o":19.875,"t":"2026-09-25T14:45:00Z","v":6575,"vw":19.890755},{"c":19.81,"h":19.96,"l":19.81,"n":360,"o":19.935,"t":"2026-09-25T15:00:00Z","v":18600,"vw":19.912454},{"c":19.93,"h":19.975,"l":19.79,"n":326,"o":19.79,"t":"2026-09-25T15:15:00Z","v":27026,"vw":19.901839},{"c":19.84,"h":19.95,"l":19.84,"n":256,"o":19.935,"t":"2026-09-25T15:30:00Z","v":13908,"vw":19.897721},{"c":19.925,"h":19.925,"l":19.805,"n":244,"o":19.82,"t":"2026-09-25T15:45:00Z","v":15055,"vw":19.86296},{"c":19.965,"h":20.03,"l":19.93,"n":359,"o":19.93,"t":"2026-09-25T16:00:00Z","v":25865,"vw":19.978113},{"c":19.93,"h":19.985,"l":19.885,"n":284,"o":19.98,"t":"2026-09-25T16:15:00Z","v":15892,"vw":19.935031},{"c":19.85,"h":19.925,"l":19.84,"n":314,"o":19.925,"t":"2026-09-25T16:30:00Z","v":13828,"vw":19.877038},{"c":19.74,"h":19.84,"l":19.74,"n":254,"o":19.84,"t":"2026-09-25T16:45:00Z","v":16784,"vw":19.783283},{"c":19.77,"h":19.775,"l":19.72,"n":235,"o":19.73,"t":"2026-09-25T17:00:00Z","v":15402,"vw":19.740484},{"c":19.7,"h":19.76,"l":19.685,"n":224,"o":19.755,"t":"2026-09-25T17:15:00Z","v":8841,"vw":19.721705},{"c":19.76,"h":19.77,"l":19.68,"n":265,"o":19.7,"t":"2026-09-25T17:30:00Z","v":25454,"vw":19.721321},{"c":19.75,"h":19.755,"l":19.74,"n":159,"o":19.74,"t":"2026-09-25T17:45:00Z","v":7471,"vw":19.748765},{"c":19.7594,"h":19.7594,"l":19.72,"n":330,"o":19.75,"t":"2026-09-25T18:00:00Z","v":16588,"vw":19.740553},{"c":19.72,"h":19.77,"l":19.715,"n":550,"o":19.755,"t":"2026-09-25T18:15:00Z","v":28280,"vw":19.739627},{"c":19.685,"h":19.74,"l":19.675,"n":229,"o":19.73,"t":"2026-09-25T18:30:00Z","v":10498,"vw":19.708977},{"c":19.66,"h":19.72,"l":19.645,"n":423,"o":19.69,"t":"2026-09-25T18:45:00Z","v":25897,"vw":19.678573},{"c":19.67,"h":19.68,"l":19.64,"n":362,"o":19.67,"t":"2026-09-25T19:00:00Z","v":25616,"vw":19.6523},{"c":19.645,"h":19.68,"l":19.635,"n":594,"o":19.67,"t":"2026-09-25T19:15:00Z","v":41899,"vw":19.659173},{"c":19.66,"h":19.73,"l":19.645,"n":823,"o":19.645,"t":"2026-09-25T19:30:00Z","v":69130,"vw":19.675146},{"c":19.6,"h":19.69,"l":19.53,"n":2315,"o":19.66,"t":"2026-09-25T19:45:00Z","v":191842,"vw":19.612674},{"c":19.6,"h":19.6,"l":19.6,"n":28,"o":19.6,"t":"2026-09-25T20:00:00Z","v":381749,"vw":19.6},{"c":19.7,"h":19.7,"l":19.64,"n":6,"o":19.64,"t":"2026-09-28T12:00:00Z","v":382,"vw":19.671919},{"c":19.315,"h":19.36,"l":19.2,"n":177,"o":19.36,"t":"2026-09-28T13:30:00Z","v":21528,"vw":19.277524},{"c":19.35,"h":19.35,"l":19.22,"n":277,"o":19.28,"t":"2026-09-28T13:45:00Z","v":11207,"vw":19.267736},{"c":19.48,"h":19.48,"l":19.35,"n":271,"o":19.35,"t":"2026-09-28T14:00:00Z","v":14157,"vw":19.413932},{"c":19.29,"h":19.45,"l":19.265,"n":2225,"o":19.45,"t":"2026-09-28T14:15:00Z","v":152999,"vw":19.324},{"c":19.24,"h":19.31,"l":19.22,"n":679,"o":19.29,"t":"2026-09-28T14:30:00Z","v":37884,"vw":19.282288},{"c":19.18,"h":19.245,"l":19.165,"n":402,"o":19.245,"t":"2026-09-28T14:45:00Z","v":25567,"vw":19.201286},{"c":19.1425,"h":19.17,"l":19.095,"n":1167,"o":19.17,"t":"2026-09-28T15:00:00Z","v":118737,"vw":19.105525},{"c":19.065,"h":19.21,"l":19.05,"n":1322,"o":19.13,"t":"2026-09-28T15:15:00Z","v":108839,"vw":19.149891},{"c":18.95,"h":19.07,"l":18.93,"n":624,"o":19.065,"t":"2026-09-28T15:30:00Z","v":72604,"vw":18.996492},{"c":18.905,"h":18.95,"l":18.88,"n":1432,"o":18.945,"t":"2026-09-28T15:45:00Z","v":113501,"vw":18.907808},{"c":18.87,"h":18.92,"l":18.87,"n":336,"o":18.91,"t":"2026-09-28T16:00:00Z","v":10700,"vw":18.893984},{"c":18.97,"h":19.02,"l":18.865,"n":456,"o":18.865,"t":"2026-09-28T16:15:00Z","v":29143,"vw":18.907786},{"c":18.86,"h":18.96,"l":18.85,"n":379,"o":18.96,"t":"2026-09-28T16:30:00Z","v":14636,"vw":18.888786},{"c":18.94,"h":18.94,"l":18.87,"n":442,"o":18.885,"t":"2026-09-28T16:45:00Z","v":21835,"vw":18.903292},{"c":19.1,"h":19.115,"l":18.945,"n":394,"o":18.96,"t":"2026-09-28T17:00:00Z","v":17823,"vw":19.022584},{"c":19.04,"h":19.09,"l":19.015,"n":297,"o":19.09,"t":"2026-09-28T17:15:00Z","v":11132,"vw":19.049509},{"c":19.1,"h":19.1,"l":19.01,"n":570,"o":19.05,"t":"2026-09-28T17:30:00Z","v":28528,"vw":19.054122},{"c":19.06,"h":19.09,"l":19.05,"n":323,"o":19.09,"t":"2026-09-28T17:45:00Z","v":12512,"vw":19.075387},{"c":19.04,"h":19.08,"l":19.03,"n":402,"o":19.06,"t":"2026-09-28T18:00:00Z","v":24056,"vw":19.056317},{"c":18.94,"h":19.05,"l":18.94,"n":515,"o":19.04,"t":"2026-09-28T18:15:00Z","v":25804,"vw":18.98279},{"c":18.855,"h":18.95,"l":18.855,"n":510,"o":18.94,"t":"2026-09-28T18:30:00Z","v":24191,"vw":18.908252},{"c":18.79,"h":18.855,"l":18.78,"n":477,"o":18.85,"t":"2026-09-28T18:45:00Z","v":26037,"vw":18.823521},{"c":18.67,"h":18.785,"l":18.66,"n":634,"o":18.785,"t":"2026-09-28T19:00:00Z","v":37345,"vw":18.714464},{"c":18.64,"h":18.68,"l":18.61,"n":753,"o":18.67,"t":"2026-09-28T19:15:00Z","v":54467,"vw":18.643143},{"c":18.65,"h":18.73,"l":18.65,"n":2864,"o":18.65,"t":"2026-09-28T19:30:00Z","v":305585,"vw":18.698863},{"c":18.61,"h":18.78,"l":18.585,"n":4053,"o":18.66,"t":"2026-09-28T19:45:00Z","v":489838,"vw":18.663782},{"c":18.6,"h":18.61,"l":18.6,"n":51,"o":18.61,"t":"2026-09-28T20:00:00Z","v":357007,"vw":18.609991},{"c":18.46,"h":18.46,"l":18.46,"n":3,"o":18.46,"t":"2026-09-29T13:15:00Z","v":111,"vw":18.46},{"c":18.39,"h":18.48,"l":18.26,"n":403,"o":18.39,"t":"2026-09-29T13:30:00Z","v":42265,"vw":18.352908},{"c":18.2189,"h":18.41,"l":18.2,"n":1201,"o":18.4,"t":"2026-09-29T13:45:00Z","v":182596,"vw":18.381492},{"c":18.24,"h":18.29,"l":18.1,"n":1367,"o":18.21,"t":"2026-09-29T14:00:00Z","v":110815,"vw":18.146072},{"c":18.08,"h":18.26,"l":18.08,"n":416,"o":18.23,"t":"2026-09-29T14:15:00Z","v":22057,"vw":18.186655},{"c":18.11,"h":18.13,"l":18.08,"n":436,"o":18.1,"t":"2026-09-29T14:30:00Z","v":25761,"vw":18.10293},{"c":18.08,"h":18.2,"l":18.04,"n":2706,"o":18.12,"t":"2026-09-29T14:45:00Z","v":267378,"vw":18.118287},{"c":17.985,"h":18.09,"l":17.985,"n":1201,"o":18.09,"t":"2026-09-29T15:00:00Z","v":96972,"vw":18.060931},{"c":17.885,"h":18,"l":17.87,"n":913,"o":17.99,"t":"2026-09-29T15:15:00Z","v":74960,"vw":17.936265},{"c":18.02,"h":18.055,"l":17.89,"n":1838,"o":17.89,"t":"2026-09-29T15:30:00Z","v":228512,"vw":18.010909},{"c":17.95,"h":18.035,"l":17.95,"n":1289,"o":18.015,"t":"2026-09-29T15:45:00Z","v":90271,"vw":18.008399},{"c":17.98,"h":18.03,"l":17.945,"n":715,"o":17.945,"t":"2026-09-29T16:00:00Z","v":73274,"vw":17.991149},{"c":17.95,"h":17.98,"l":17.92,"n":588,"o":17.97,"t":"2026-09-29T16:15:00Z","v":36256,"vw":17.945798},{"c":17.875,"h":17.965,"l":17.875,"n":537,"o":17.955,"t":"2026-09-29T16:30:00Z","v":27372,"vw":17.917024},{"c":17.89,"h":17.9,"l":17.86,"n":550,"o":17.875,"t":"2026-09-29T16:45:00Z","v":42355,"vw":17.876822},{"c":17.87,"h":17.94,"l":17.86,"n":632,"o":17.88,"t":"2026-09-29T17:00:00Z","v":38533,"vw":17.896205},{"c":17.87,"h":17.925,"l":17.865,"n":694,"o":17.87,"t":"2026-09-29T17:15:00Z","v":53035,"vw":17.893965},{"c":17.85,"h":17.88,"l":17.84,"n":482,"o":17.865,"t":"2026-09-29T17:30:00Z","v":35719,"vw":17.8606},{"c":17.855,"h":17.87,"l":17.84,"n":573,"o":17.85,"t":"2026-09-29T17:45:00Z","v":27618,"vw":17.853463},{"c":17.845,"h":17.9299,"l":17.765,"n":2970,"o":17.86,"t":"2026-09-29T18:00:00Z","v":242471,"vw":17.830374},{"c":17.67,"h":17.865,"l":17.655,"n":1032,"o":17.83,"t":"2026-09-29T18:15:00Z","v":87571,"vw":17.744069},{"c":17.69,"h":17.73,"l":17.67,"n":608,"o":17.67,"t":"2026-09-29T18:30:00Z","v":36560,"vw":17.683719},{"c":17.645,"h":17.69,"l":17.615,"n":635,"o":17.69,"t":"2026-09-29T18:45:00Z","v":31566,"vw":17.641972},{"c":17.6,"h":17.69,"l":17.565,"n":1163,"o":17.645,"t":"2026-09-29T19:00:00Z","v":119748,"vw":17.606627},{"c":17.65,"h":17.66,"l":17.59,"n":1598,"o":17.6,"t":"2026-09-29T19:15:00Z","v":126795,"vw":17.610123},{"c":17.72,"h":17.905,"l":17.64,"n":1817,"o":17.65,"t":"2026-09-29T19:30:00Z","v":182972,"vw":17.770301},{"c":17.64,"h":17.75,"l":17.54,"n":6036,"o":17.725,"t":"2026-09-29T19:45:00Z","v":939314,"vw":17.632971},{"c":17.65,"h":17.65,"l":17.65,"n":43,"o":17.65,"t":"2026-09-29T20:00:00Z","v":421048,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-09-29T20:15:00Z","v":7302,"vw":17.65},{"c":17.64,"h":17.64,"l":17.64,"n":4,"o":17.64,"t":"2026-09-29T20:45:00Z","v":400,"vw":17.64},{"c":17.59,"h":17.706,"l":17.5,"n":446,"o":17.67,"t":"2026-09-30T13:30:00Z","v":62140,"vw":17.641045},{"c":17.476,"h":17.65,"l":17.476,"n":656,"o":17.61,"t":"2026-09-30T13:45:00Z","v":61479,"vw":17.54686},{"c":17.34,"h":17.485,"l":17.335,"n":1038,"o":17.45,"t":"2026-09-30T14:00:00Z","v":96174,"vw":17.397579},{"c":17.525,"h":17.5301,"l":17.34,"n":1043,"o":17.34,"t":"2026-09-30T14:15:00Z","v":78032,"vw":17.447984},{"c":17.56,"h":17.615,"l":17.495,"n":396,"o":17.525,"t":"2026-09-30T14:30:00Z","v":29821,"vw":17.565133},{"c":17.59,"h":17.67,"l":17.52,"n":776,"o":17.57,"t":"2026-09-30T14:45:00Z","v":77689,"vw":17.589875},{"c":17.565,"h":17.64,"l":17.545,"n":662,"o":17.59,"t":"2026-09-30T15:00:00Z","v":42804,"vw":17.596688},{"c":17.61,"h":17.63,"l":17.52,"n":443,"o":17.57,"t":"2026-09-30T15:15:00Z","v":25328,"vw":17.574984},{"c":17.49,"h":17.61,"l":17.49,"n":363,"o":17.61,"t":"2026-09-30T15:30:00Z","v":28731,"vw":17.524301},{"c":17.565,"h":17.6,"l":17.49,"n":627,"o":17.5,"t":"2026-09-30T15:45:00Z","v":55817,"vw":17.538505},{"c":17.525,"h":17.59,"l":17.51,"n":533,"o":17.55,"t":"2026-09-30T16:00:00Z","v":28006,"vw":17.554103},{"c":17.81,"h":17.91,"l":17.5,"n":1885,"o":17.52,"t":"2026-09-30T16:15:00Z","v":2705216,"vw":17.515963},{"c":17.86,"h":17.89,"l":17.815,"n":661,"o":17.85,"t":"2026-09-30T16:30:00Z","v":72196,"vw":17.839045},{"c":17.79,"h":17.87,"l":17.79,"n":380,"o":17.86,"t":"2026-09-30T16:45:00Z","v":20756,"vw":17.821401},{"c":17.83,"h":17.83,"l":17.78,"n":496,"o":17.78,"t":"2026-09-30T17:00:00Z","v":24102,"vw":17.802201},{"c":17.97,"h":18.01,"l":17.795,"n":639,"o":17.84,"t":"2026-09-30T17:15:00Z","v":41334,"vw":17.890311},{"c":17.91,"h":18.01,"l":17.9,"n":480,"o":17.98,"t":"2026-09-30T17:30:00Z","v":38422,"vw":17.985824},{"c":17.81,"h":17.91,"l":17.74,"n":923,"o":17.91,"t":"2026-09-30T17:45:00Z","v":93201,"vw":17.811837},{"c":17.815,"h":17.85,"l":17.781,"n":645,"o":17.81,"t":"2026-09-30T18:00:00Z","v":60072,"vw":17.823678},{"c":17.78,"h":17.865,"l":17.73,"n":786,"o":17.815,"t":"2026-09-30T18:15:00Z","v":62319,"vw":17.79737},{"c":17.81,"h":17.835,"l":17.77,"n":477,"o":17.79,"t":"2026-09-30T18:30:00Z","v":31184,"vw":17.804387},{"c":17.78,"h":17.83,"l":17.73,"n":913,"o":17.8,"t":"2026-09-30T18:45:00Z","v":63077,"vw":17.800415},{"c":17.8,"h":17.8,"l":17.72,"n":865,"o":17.77,"t":"2026-09-30T19:00:00Z","v":40346,"vw":17.75821},{"c":17.869,"h":17.87,"l":17.78,"n":1042,"o":17.8,"t":"2026-09-30T19:15:00Z","v":52946,"vw":17.828091},{"c":17.76,"h":17.88,"l":17.74,"n":1461,"o":17.865,"t":"2026-09-30T19:30:00Z","v":89948,"vw":17.81354},{"c":17.78,"h":17.89,"l":17.71,"n":3913,"o":17.765,"t":"2026-09-30T19:45:00Z","v":336714,"vw":17.79356},{"c":17.8,"h":17.8,"l":17.8,"n":33,"o":17.8,"t":"2026-09-30T20:00:00Z","v":962018,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-30T20:15:00Z","v":14604,"vw":17.8},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-01T12:00:00Z","v":111,"vw":17.95},{"c":18.12,"h":18.335,"l":17.92,"n":663,"o":17.92,"t":"2026-10-01T13:30:00Z","v":74729,"vw":18.092426},{"c":18.08,"h":18.27,"l":17.95,"n":886,"o":18.16,"t":"2026-10-01T13:45:00Z","v":538197,"vw":18.003685},{"c":18.3,"h":18.37,"l":18.03,"n":598,"o":18.03,"t":"2026-10-01T14:00:00Z","v":35020,"vw":18.253316},{"c":18.12,"h":18.29,"l":18.05,"n":857,"o":18.29,"t":"2026-10-01T14:15:00Z","v":63559,"vw":18.143945},{"c":18.13,"h":18.24,"l":18.08,"n":547,"o":18.12,"t":"2026-10-01T14:30:00Z","v":42125,"vw":18.161452},{"c":18.18,"h":18.18,"l":18.01,"n":558,"o":18.135,"t":"2026-10-01T14:45:00Z","v":86855,"vw":18.100115},{"c":18.21,"h":18.21,"l":18.1,"n":557,"o":18.2,"t":"2026-10-01T15:00:00Z","v":33115,"vw":18.169767},{"c":18.08,"h":18.5,"l":18.08,"n":1826,"o":18.21,"t":"2026-10-01T15:15:00Z","v":263223,"vw":18.278773},{"c":17.99,"h":18.105,"l":17.86,"n":1253,"o":18.07,"t":"2026-10-01T15:30:00Z","v":140583,"vw":18.009212},{"c":18.075,"h":18.12,"l":17.94,"n":715,"o":17.99,"t":"2026-10-01T15:45:00Z","v":51821,"vw":18.025058},{"c":18.155,"h":18.16,"l":18.06,"n":683,"o":18.06,"t":"2026-10-01T16:00:00Z","v":34476,"vw":18.100896},{"c":18.222,"h":18.25,"l":18.14,"n":738,"o":18.16,"t":"2026-10-01T16:15:00Z","v":44811,"vw":18.199047},{"c":18.21,"h":18.26,"l":18.21,"n":626,"o":18.23,"t":"2026-10-01T16:30:00Z","v":35123,"vw":18.234714},{"c":18.26,"h":18.26,"l":18.19,"n":666,"o":18.21,"t":"2026-10-01T16:45:00Z","v":36774,"vw":18.217594},{"c":18.28,"h":18.305,"l":18.25,"n":497,"o":18.27,"t":"2026-10-01T17:00:00Z","v":20498,"vw":18.274869},{"c":18.305,"h":18.33,"l":18.255,"n":470,"o":18.28,"t":"2026-10-01T17:15:00Z","v":18768,"vw":18.287136},{"c":18.37,"h":18.38,"l":18.31,"n":711,"o":18.31,"t":"2026-10-01T17:30:00Z","v":45801,"vw":18.333205},{"c":18.31,"h":18.37,"l":18.27,"n":665,"o":18.37,"t":"2026-10-01T17:45:00Z","v":36038,"vw":18.31928},{"c":18.26,"h":18.34,"l":18.24,"n":722,"o":18.31,"t":"2026-10-01T18:00:00Z","v":51298,"vw":18.300254},{"c":18.165,"h":18.2619,"l":18.16,"n":455,"o":18.26,"t":"2026-10-01T18:15:00Z","v":19973,"vw":18.226001},{"c":18.29,"h":18.31,"l":18.17,"n":506,"o":18.17,"t":"2026-10-01T18:30:00Z","v":17755,"vw":18.246461},{"c":18.3,"h":18.3,"l":18.24,"n":630,"o":18.29,"t":"2026-10-01T18:45:00Z","v":31783,"vw":18.266457},{"c":18.25,"h":18.3,"l":18.205,"n":598,"o":18.3,"t":"2026-10-01T19:00:00Z","v":28424,"vw":18.232486},{"c":18.15,"h":18.29,"l":18.15,"n":947,"o":18.26,"t":"2026-10-01T19:15:00Z","v":63590,"vw":18.233016},{"c":18.27,"h":18.33,"l":18.15,"n":2155,"o":18.15,"t":"2026-10-01T19:30:00Z","v":247346,"vw":18.235043},{"c":18.345,"h":18.36,"l":18.245,"n":3178,"o":18.275,"t":"2026-10-01T19:45:00Z","v":219398,"vw":18.319511},{"c":18.34,"h":18.34,"l":18.34,"n":46,"o":18.34,"t":"2026-10-01T20:00:00Z","v":316629,"vw":18.34},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-10-01T20:15:00Z","v":158937,"vw":18.34},{"c":18.56,"h":18.65,"l":18.51,"n":529,"o":18.57,"t":"2026-10-02T13:30:00Z","v":68700,"vw":18.562284},{"c":18.62,"h":18.645,"l":18.51,"n":353,"o":18.56,"t":"2026-10-02T13:45:00Z","v":61087,"vw":18.550914},{"c":18.93,"h":18.95,"l":18.62,"n":537,"o":18.62,"t":"2026-10-02T14:00:00Z","v":25785,"vw":18.813998},{"c":18.92,"h":19.09,"l":18.92,"n":972,"o":18.94,"t":"2026-10-02T14:15:00Z","v":90784,"vw":19.015746},{"c":18.93,"h":18.97,"l":18.885,"n":386,"o":18.895,"t":"2026-10-02T14:30:00Z","v":15844,"vw":18.935636},{"c":18.84,"h":18.99,"l":18.84,"n":661,"o":18.945,"t":"2026-10-02T14:45:00Z","v":36877,"vw":18.944945},{"c":18.71,"h":18.855,"l":18.685,"n":619,"o":18.84,"t":"2026-10-02T15:00:00Z","v":54839,"vw":18.76972},{"c":18.695,"h":18.72,"l":18.59,"n":818,"o":18.71,"t":"2026-10-02T15:15:00Z","v":70215,"vw":18.66154},{"c":18.675,"h":18.765,"l":18.67,"n":438,"o":18.695,"t":"2026-10-02T15:30:00Z","v":24438,"vw":18.71621},{"c":18.62,"h":18.7,"l":18.6,"n":488,"o":18.665,"t":"2026-10-02T15:45:00Z","v":29981,"vw":18.627302},{"c":18.74,"h":18.75,"l":18.63,"n":408,"o":18.63,"t":"2026-10-02T16:00:00Z","v":27050,"vw":18.65875},{"c":18.64,"h":18.72,"l":18.615,"n":445,"o":18.72,"t":"2026-10-02T16:15:00Z","v":44474,"vw":18.649047},{"c":18.67,"h":18.67,"l":18.615,"n":573,"o":18.65,"t":"2026-10-02T16:30:00Z","v":45173,"vw":18.640632},{"c":18.63,"h":18.68,"l":18.6,"n":456,"o":18.67,"t":"2026-10-02T16:45:00Z","v":46513,"vw":18.616288},{"c":18.63,"h":18.665,"l":18.63,"n":501,"o":18.65,"t":"2026-10-02T17:00:00Z","v":19885,"vw":18.645786},{"c":18.609,"h":18.675,"l":18.59,"n":528,"o":18.63,"t":"2026-10-02T17:15:00Z","v":60757,"vw":18.627},{"c":18.66,"h":18.67,"l":18.62,"n":506,"o":18.62,"t":"2026-10-02T17:30:00Z","v":44219,"vw":18.637716},{"c":18.69,"h":18.69,"l":18.64,"n":302,"o":18.64,"t":"2026-10-02T17:45:00Z","v":38498,"vw":18.649104},{"c":18.635,"h":18.69,"l":18.6,"n":486,"o":18.68,"t":"2026-10-02T18:00:00Z","v":36289,"vw":18.636273},{"c":18.51,"h":18.62,"l":18.475,"n":793,"o":18.62,"t":"2026-10-02T18:15:00Z","v":72980,"vw":18.538172},{"c":18.6,"h":18.61,"l":18.52,"n":491,"o":18.52,"t":"2026-10-02T18:30:00Z","v":45801,"vw":18.578632},{"c":18.64,"h":18.66,"l":18.59,"n":650,"o":18.6,"t":"2026-10-02T18:45:00Z","v":55529,"vw":18.627385},{"c":18.62,"h":18.74,"l":18.59,"n":1154,"o":18.635,"t":"2026-10-02T19:00:00Z","v":114622,"vw":18.641525},{"c":18.41,"h":18.6304,"l":18.27,"n":778,"o":18.6304,"t":"2026-10-02T19:15:00Z","v":57617,"vw":18.398715},{"c":18.29,"h":18.42,"l":18.27,"n":996,"o":18.415,"t":"2026-10-02T19:30:00Z","v":71425,"vw":18.350753},{"c":18.12,"h":18.34,"l":18.07,"n":3210,"o":18.29,"t":"2026-10-02T19:45:00Z","v":297473,"vw":18.183798},{"c":18.09,"h":18.09,"l":18.09,"n":18,"o":18.09,"t":"2026-10-02T20:00:00Z","v":307698,"vw":18.09},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-02T20:15:00Z","v":58416,"vw":18.09},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-05T13:15:00Z","v":300,"vw":18},{"c":18.13,"h":18.29,"l":17.78,"n":570,"o":17.97,"t":"2026-10-05T13:30:00Z","v":74823,"vw":17.9524},{"c":18.17,"h":18.19,"l":18.07,"n":422,"o":18.16,"t":"2026-10-05T13:45:00Z","v":28330,"vw":18.118813},{"c":18.34,"h":18.42,"l":18.14,"n":705,"o":18.19,"t":"2026-10-05T14:00:00Z","v":41902,"vw":18.298983},{"c":18.42,"h":18.475,"l":18.34,"n":808,"o":18.34,"t":"2026-10-05T14:15:00Z","v":69541,"vw":18.401326},{"c":18.32,"h":18.41,"l":18.26,"n":697,"o":18.4,"t":"2026-10-05T14:30:00Z","v":36424,"vw":18.330572},{"c":18.265,"h":18.335,"l":18.25,"n":437,"o":18.335,"t":"2026-10-05T14:45:00Z","v":21871,"vw":18.283813},{"c":18.31,"h":18.31,"l":18.24,"n":576,"o":18.26,"t":"2026-10-05T15:00:00Z","v":31146,"vw":18.270013},{"c":18.38,"h":18.47,"l":18.33,"n":968,"o":18.33,"t":"2026-10-05T15:15:00Z","v":77671,"vw":18.404857},{"c":18.45,"h":18.535,"l":18.39,"n":735,"o":18.41,"t":"2026-10-05T15:30:00Z","v":56439,"vw":18.43684},{"c":18.42,"h":18.455,"l":18.395,"n":514,"o":18.455,"t":"2026-10-05T15:45:00Z","v":21174,"vw":18.420097},{"c":18.545,"h":18.545,"l":18.415,"n":493,"o":18.425,"t":"2026-10-05T16:00:00Z","v":41009,"vw":18.471581},{"c":18.5825,"h":18.61,"l":18.51,"n":479,"o":18.54,"t":"2026-10-05T16:15:00Z","v":27712,"vw":18.562591},{"c":18.57,"h":18.6,"l":18.545,"n":479,"o":18.585,"t":"2026-10-05T16:30:00Z","v":20733,"vw":18.567789},{"c":18.585,"h":18.625,"l":18.55,"n":333,"o":18.575,"t":"2026-10-05T16:45:00Z","v":13192,"vw":18.590368},{"c":18.55,"h":18.59,"l":18.55,"n":340,"o":18.57,"t":"2026-10-05T17:00:00Z","v":12705,"vw":18.57034},{"c":18.56,"h":18.6,"l":18.54,"n":491,"o":18.56,"t":"2026-10-05T17:15:00Z","v":26285,"vw":18.566473},{"c":18.51,"h":18.58,"l":18.51,"n":533,"o":18.57,"t":"2026-10-05T17:30:00Z","v":33785,"vw":18.543684},{"c":18.44,"h":18.57,"l":18.44,"n":834,"o":18.5,"t":"2026-10-05T17:45:00Z","v":56782,"vw":18.502617},{"c":18.37,"h":18.45,"l":18.36,"n":674,"o":18.435,"t":"2026-10-05T18:00:00Z","v":46183,"vw":18.410273},{"c":18.45,"h":18.47,"l":18.37,"n":499,"o":18.37,"t":"2026-10-05T18:15:00Z","v":25096,"vw":18.393321},{"c":18.45,"h":18.465,"l":18.43,"n":419,"o":18.455,"t":"2026-10-05T18:30:00Z","v":18054,"vw":18.443326},{"c":18.49,"h":18.51,"l":18.445,"n":620,"o":18.46,"t":"2026-10-05T18:45:00Z","v":41989,"vw":18.474528},{"c":18.485,"h":18.49,"l":18.4609,"n":545,"o":18.485,"t":"2026-10-05T19:00:00Z","v":28955,"vw":18.478278},{"c":18.47,"h":18.485,"l":18.45,"n":733,"o":18.48,"t":"2026-10-05T19:15:00Z","v":43788,"vw":18.468721},{"c":18.445,"h":18.5,"l":18.41,"n":1241,"o":18.47,"t":"2026-10-05T19:30:00Z","v":88154,"vw":18.455709},{"c":18.38,"h":18.54,"l":18.34,"n":4358,"o":18.43,"t":"2026-10-05T19:45:00Z","v":503583,"vw":18.431667},{"c":18.36,"h":18.37,"l":18.36,"n":48,"o":18.37,"t":"2026-10-05T20:00:00Z","v":439316,"vw":18.369998},{"c":18.39,"h":18.45,"l":18.19,"n":358,"o":18.39,"t":"2026-10-06T13:30:00Z","v":32034,"vw":18.343197},{"c":18.51,"h":18.54,"l":18.28,"n":499,"o":18.28,"t":"2026-10-06T13:45:00Z","v":31439,"vw":18.413933},{"c":18.545,"h":18.62,"l":18.5,"n":628,"o":18.52,"t":"2026-10-06T14:00:00Z","v":53762,"vw":18.566297},{"c":18.49,"h":18.55,"l":18.455,"n":248,"o":18.55,"t":"2026-10-06T14:15:00Z","v":18000,"vw":18.479451},{"c":18.545,"h":18.57,"l":18.48,"n":215,"o":18.515,"t":"2026-10-06T14:30:00Z","v":9352,"vw":18.535894},{"c":18.67,"h":18.67,"l":18.52,"n":431,"o":18.55,"t":"2026-10-06T14:45:00Z","v":17429,"vw":18.590763},{"c":18.72,"h":18.74,"l":18.67,"n":351,"o":18.68,"t":"2026-10-06T15:00:00Z","v":13264,"vw":18.703193},{"c":18.79,"h":18.8,"l":18.69,"n":456,"o":18.74,"t":"2026-10-06T15:15:00Z","v":42462,"vw":18.743386},{"c":18.735,"h":18.82,"l":18.735,"n":424,"o":18.78,"t":"2026-10-06T15:30:00Z","v":14794,"vw":18.779409},{"c":18.71,"h":18.73,"l":18.7,"n":340,"o":18.72,"t":"2026-10-06T15:45:00Z","v":10748,"vw":18.712748},{"c":18.72,"h":18.725,"l":18.68,"n":326,"o":18.7,"t":"2026-10-06T16:00:00Z","v":16721,"vw":18.700162},{"c":18.66,"h":18.72,"l":18.66,"n":406,"o":18.72,"t":"2026-10-06T16:15:00Z","v":18257,"vw":18.686745},{"c":18.68,"h":18.69,"l":18.63,"n":381,"o":18.65,"t":"2026-10-06T16:30:00Z","v":21606,"vw":18.645768},{"c":18.71,"h":18.72,"l":18.64,"n":592,"o":18.67,"t":"2026-10-06T16:45:00Z","v":61659,"vw":18.673771},{"c":18.76,"h":18.82,"l":18.68,"n":543,"o":18.7,"t":"2026-10-06T17:00:00Z","v":71990,"vw":18.737809},{"c":18.685,"h":18.78,"l":18.68,"n":627,"o":18.76,"t":"2026-10-06T17:15:00Z","v":55387,"vw":18.74569},{"c":18.62,"h":18.7,"l":18.62,"n":443,"o":18.69,"t":"2026-10-06T17:30:00Z","v":17918,"vw":18.678256},{"c":18.59,"h":18.62,"l":18.575,"n":588,"o":18.62,"t":"2026-10-06T17:45:00Z","v":35691,"vw":18.589691},{"c":18.56,"h":18.605,"l":18.5525,"n":366,"o":18.59,"t":"2026-10-06T18:00:00Z","v":14197,"vw":18.582589},{"c":18.515,"h":18.56,"l":18.515,"n":443,"o":18.555,"t":"2026-10-06T18:15:00Z","v":18170,"vw":18.54154},{"c":18.53,"h":18.53,"l":18.51,"n":245,"o":18.515,"t":"2026-10-06T18:30:00Z","v":8866,"vw":18.51967},{"c":18.49,"h":18.52,"l":18.465,"n":554,"o":18.52,"t":"2026-10-06T18:45:00Z","v":27809,"vw":18.488183},{"c":18.45,"h":18.49,"l":18.45,"n":404,"o":18.49,"t":"2026-10-06T19:00:00Z","v":17256,"vw":18.478523},{"c":18.445,"h":18.48,"l":18.44,"n":477,"o":18.46,"t":"2026-10-06T19:15:00Z","v":21442,"vw":18.460071},{"c":18.45,"h":18.465,"l":18.425,"n":881,"o":18.44,"t":"2026-10-06T19:30:00Z","v":39088,"vw":18.444023},{"c":18.485,"h":18.55,"l":18.415,"n":3835,"o":18.45,"t":"2026-10-06T19:45:00Z","v":394872,"vw":18.472735},{"c":18.49,"h":18.49,"l":18.49,"n":35,"o":18.49,"t":"2026-10-06T20:00:00Z","v":276921,"vw":18.49},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-06T20:15:00Z","v":116832,"vw":18.49},{"c":18.1799,"h":18.33,"l":18.1799,"n":77,"o":18.22,"t":"2026-10-07T13:30:00Z","v":13801,"vw":18.270905},{"c":18.26,"h":18.37,"l":18.24,"n":88,"o":18.275,"t":"2026-10-07T13:45:00Z","v":6625,"vw":18.2955},{"c":18.31,"h":18.43,"l":18.25,"n":400,"o":18.38,"t":"2026-10-07T14:00:00Z","v":46492,"vw":18.318773},{"c":18.19,"h":18.37,"l":18.19,"n":446,"o":18.29,"t":"2026-10-07T14:15:00Z","v":24622,"vw":18.325588},{"c":18.21,"h":18.26,"l":18.19,"n":473,"o":18.19,"t":"2026-10-07T14:30:00Z","v":22378,"vw":18.224899},{"c":18.185,"h":18.2,"l":18.17,"n":570,"o":18.2,"t":"2026-10-07T14:45:00Z","v":24602,"vw":18.186295},{"c":18.2,"h":18.21,"l":18.18,"n":425,"o":18.19,"t":"2026-10-07T15:00:00Z","v":19670,"vw":18.194615},{"c":18.175,"h":18.19,"l":18.13,"n":451,"o":18.19,"t":"2026-10-07T15:15:00Z","v":18573,"vw":18.146973},{"c":18.2,"h":18.21,"l":18.155,"n":321,"o":18.17,"t":"2026-10-07T15:30:00Z","v":12495,"vw":18.179412},{"c":18.29,"h":18.29,"l":18.2,"n":330,"o":18.2,"t":"2026-10-07T15:45:00Z","v":12417,"vw":18.252502},{"c":18.285,"h":18.305,"l":18.285,"n":279,"o":18.29,"t":"2026-10-07T16:00:00Z","v":8391,"vw":18.291674},{"c":18.29,"h":18.31,"l":18.29,"n":173,"o":18.29,"t":"2026-10-07T16:15:00Z","v":6180,"vw":18.29486},{"c":18.29,"h":18.34,"l":18.29,"n":265,"o":18.3,"t":"2026-10-07T16:30:00Z","v":10113,"vw":18.313046},{"c":18.3,"h":18.33,"l":18.29,"n":362,"o":18.29,"t":"2026-10-07T16:45:00Z","v":14957,"vw":18.300822},{"c":18.29,"h":18.3,"l":18.215,"n":887,"o":18.3,"t":"2026-10-07T17:00:00Z","v":68860,"vw":18.249807},{"c":18.25,"h":18.31,"l":18.25,"n":370,"o":18.29,"t":"2026-10-07T17:15:00Z","v":19661,"vw":18.276854},{"c":18.3,"h":18.3,"l":18.2339,"n":349,"o":18.24,"t":"2026-10-07T17:30:00Z","v":22947,"vw":18.251386},{"c":18.315,"h":18.315,"l":18.285,"n":371,"o":18.29,"t":"2026-10-07T17:45:00Z","v":16013,"vw":18.289985},{"c":18.32,"h":18.345,"l":18.31,"n":474,"o":18.31,"t":"2026-10-07T18:00:00Z","v":42058,"vw":18.322311},{"c":18.365,"h":18.369,"l":18.32,"n":428,"o":18.32,"t":"2026-10-07T18:15:00Z","v":17320,"vw":18.335195},{"c":18.38,"h":18.39,"l":18.36,"n":361,"o":18.365,"t":"2026-10-07T18:30:00Z","v":12386,"vw":18.37264},{"c":18.375,"h":18.385,"l":18.365,"n":308,"o":18.38,"t":"2026-10-07T18:45:00Z","v":12379,"vw":18.373098},{"c":18.32,"h":18.38,"l":18.305,"n":678,"o":18.38,"t":"2026-10-07T19:00:00Z","v":31867,"vw":18.338795},{"c":18.295,"h":18.315,"l":18.275,"n":618,"o":18.315,"t":"2026-10-07T19:15:00Z","v":25647,"vw":18.290512},{"c":18.305,"h":18.37,"l":18.28,"n":1058,"o":18.295,"t":"2026-10-07T19:30:00Z","v":88194,"vw":18.321121},{"c":18.37,"h":18.39,"l":18.22,"n":4856,"o":18.31,"t":"2026-10-07T19:45:00Z","v":472972,"vw":18.294014},{"c":18.35,"h":18.37,"l":18.29,"n":71,"o":18.37,"t":"2026-10-07T20:00:00Z","v":1295232,"vw":18.369759},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-07T20:15:00Z","v":233664,"vw":18.37},{"c":18.46,"h":18.51,"l":18.27,"n":206,"o":18.27,"t":"2026-10-08T13:30:00Z","v":36315,"vw":18.391786},{"c":18.49,"h":18.56,"l":18.46,"n":153,"o":18.5,"t":"2026-10-08T13:45:00Z","v":10152,"vw":18.51677},{"c":18.51,"h":18.51,"l":18.445,"n":370,"o":18.49,"t":"2026-10-08T14:00:00Z","v":29970,"vw":18.475357},{"c":18.35,"h":18.54,"l":18.335,"n":290,"o":18.54,"t":"2026-10-08T14:15:00Z","v":25105,"vw":18.400144},{"c":18.36,"h":18.405,"l":18.335,"n":360,"o":18.36,"t":"2026-10-08T14:30:00Z","v":22058,"vw":18.382139},{"c":18.41,"h":18.42,"l":18.365,"n":335,"o":18.365,"t":"2026-10-08T14:45:00Z","v":34510,"vw":18.40016},{"c":18.4,"h":18.455,"l":18.39,"n":405,"o":18.4,"t":"2026-10-08T15:00:00Z","v":29386,"vw":18.417104},{"c":18.35,"h":18.39,"l":18.33,"n":341,"o":18.39,"t":"2026-10-08T15:15:00Z","v":15181,"vw":18.356033},{"c":18.46,"h":18.46,"l":18.34,"n":452,"o":18.35,"t":"2026-10-08T15:30:00Z","v":32346,"vw":18.396004},{"c":18.52,"h":18.52,"l":18.43,"n":485,"o":18.455,"t":"2026-10-08T15:45:00Z","v":38212,"vw":18.468869},{"c":18.52,"h":18.52,"l":18.445,"n":317,"o":18.51,"t":"2026-10-08T16:00:00Z","v":10365,"vw":18.497063},{"c":18.555,"h":18.69,"l":18.51,"n":486,"o":18.52,"t":"2026-10-08T16:15:00Z","v":19711,"vw":18.581396},{"c":18.68,"h":18.69,"l":18.555,"n":366,"o":18.555,"t":"2026-10-08T16:30:00Z","v":22676,"vw":18.611995},{"c":18.83,"h":18.8499,"l":18.65,"n":426,"o":18.68,"t":"2026-10-08T16:45:00Z","v":26939,"vw":18.757664},{"c":18.8,"h":18.83,"l":18.74,"n":481,"o":18.82,"t":"2026-10-08T17:00:00Z","v":19908,"vw":18.77257},{"c":18.92,"h":18.95,"l":18.78,"n":837,"o":18.78,"t":"2026-10-08T17:15:00Z","v":46115,"vw":18.888742},{"c":18.97,"h":18.98,"l":18.9,"n":679,"o":18.92,"t":"2026-10-08T17:30:00Z","v":43131,"vw":18.927071},{"c":18.88,"h":18.98,"l":18.83,"n":863,"o":18.97,"t":"2026-10-08T17:45:00Z","v":64892,"vw":18.909241},{"c":18.9,"h":18.93,"l":18.875,"n":715,"o":18.89,"t":"2026-10-08T18:00:00Z","v":38010,"vw":18.901101},{"c":18.86,"h":18.9,"l":18.81,"n":651,"o":18.9,"t":"2026-10-08T18:15:00Z","v":43736,"vw":18.844378},{"c":18.84,"h":18.86,"l":18.815,"n":680,"o":18.85,"t":"2026-10-08T18:30:00Z","v":47674,"vw":18.842204},{"c":18.82,"h":18.84,"l":18.795,"n":689,"o":18.84,"t":"2026-10-08T18:45:00Z","v":34750,"vw":18.818711},{"c":18.87,"h":18.895,"l":18.81,"n":867,"o":18.82,"t":"2026-10-08T19:00:00Z","v":48640,"vw":18.849707},{"c":18.875,"h":18.9,"l":18.865,"n":886,"o":18.865,"t":"2026-10-08T19:15:00Z","v":40779,"vw":18.885978},{"c":18.85,"h":18.925,"l":18.83,"n":1254,"o":18.875,"t":"2026-10-08T19:30:00Z","v":76982,"vw":18.875916},{"c":18.72,"h":18.88,"l":18.71,"n":3512,"o":18.85,"t":"2026-10-08T19:45:00Z","v":255736,"vw":18.76464},{"c":18.73,"h":18.73,"l":18.73,"n":31,"o":18.73,"t":"2026-10-08T20:00:00Z","v":643491,"vw":18.73},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-09T08:45:00Z","v":150,"vw":18.73},{"c":18.91,"h":18.98,"l":18.66,"n":262,"o":18.75,"t":"2026-10-09T13:30:00Z","v":19285,"vw":18.880275},{"c":18.9399,"h":18.95,"l":18.89,"n":63,"o":18.9,"t":"2026-10-09T13:45:00Z","v":5063,"vw":18.920718},{"c":18.99,"h":19.12,"l":18.94,"n":269,"o":18.94,"t":"2026-10-09T14:00:00Z","v":14481,"vw":19.025479},{"c":19.005,"h":19.05,"l":18.99,"n":230,"o":18.99,"t":"2026-10-09T14:15:00Z","v":9934,"vw":19.014747},{"c":19.175,"h":19.195,"l":18.99,"n":490,"o":19,"t":"2026-10-09T14:30:00Z","v":28270,"vw":19.085257},{"c":19.105,"h":19.19,"l":19.065,"n":246,"o":19.175,"t":"2026-10-09T14:45:00Z","v":13199,"vw":19.143745},{"c":19.165,"h":19.165,"l":19.09,"n":135,"o":19.1,"t":"2026-10-09T15:00:00Z","v":3863,"vw":19.117215},{"c":19.165,"h":19.185,"l":19.13,"n":329,"o":19.165,"t":"2026-10-09T15:15:00Z","v":23058,"vw":19.164842},{"c":19.12,"h":19.15,"l":19.09,"n":186,"o":19.15,"t":"2026-10-09T15:30:00Z","v":13688,"vw":19.120912},{"c":19.14,"h":19.16,"l":19.11,"n":309,"o":19.12,"t":"2026-10-09T15:45:00Z","v":12899,"vw":19.127989},{"c":19.15,"h":19.17,"l":19.11,"n":263,"o":19.135,"t":"2026-10-09T16:00:00Z","v":11164,"vw":19.138127},{"c":19.11,"h":19.145,"l":19.09,"n":313,"o":19.145,"t":"2026-10-09T16:15:00Z","v":11034,"vw":19.118573},{"c":19.115,"h":19.12,"l":19.1,"n":210,"o":19.11,"t":"2026-10-09T16:30:00Z","v":7436,"vw":19.11516},{"c":19.13,"h":19.14,"l":19.08,"n":414,"o":19.13,"t":"2026-10-09T16:45:00Z","v":17574,"vw":19.119403},{"c":19.07,"h":19.135,"l":19.07,"n":357,"o":19.13,"t":"2026-10-09T17:00:00Z","v":14196,"vw":19.112811},{"c":19.1,"h":19.1,"l":19.06,"n":231,"o":19.07,"t":"2026-10-09T17:15:00Z","v":8651,"vw":19.078679},{"c":19.1,"h":19.11,"l":19.07,"n":229,"o":19.1,"t":"2026-10-09T17:30:00Z","v":10080,"vw":19.091527},{"c":19.125,"h":19.13,"l":19.1,"n":176,"o":19.12,"t":"2026-10-09T17:45:00Z","v":13786,"vw":19.11337},{"c":19.07,"h":19.13,"l":19.06,"n":496,"o":19.13,"t":"2026-10-09T18:00:00Z","v":21499,"vw":19.087421},{"c":19.01,"h":19.09,"l":19.01,"n":653,"o":19.07,"t":"2026-10-09T18:15:00Z","v":30738,"vw":19.05346},{"c":19.03,"h":19.05,"l":18.99,"n":359,"o":19.01,"t":"2026-10-09T18:30:00Z","v":16442,"vw":19.021979},{"c":18.97,"h":19.08,"l":18.955,"n":856,"o":19.03,"t":"2026-10-09T18:45:00Z","v":48308,"vw":19.036732},{"c":19,"h":19.015,"l":18.97,"n":454,"o":18.98,"t":"2026-10-09T19:00:00Z","v":19252,"vw":18.990677},{"c":18.965,"h":19.02,"l":18.96,"n":598,"o":18.995,"t":"2026-10-09T19:15:00Z","v":30047,"vw":18.98997},{"c":18.955,"h":18.98,"l":18.945,"n":1053,"o":18.96,"t":"2026-10-09T19:30:00Z","v":50409,"vw":18.959753},{"c":19.03,"h":19.07,"l":18.91,"n":2892,"o":18.955,"t":"2026-10-09T19:45:00Z","v":247012,"vw":19.016151},{"c":19.04,"h":19.04,"l":19.04,"n":26,"o":19.04,"t":"2026-10-09T20:00:00Z","v":591979,"vw":19.04},{"c":18.98,"h":18.98,"l":18.98,"n":3,"o":18.98,"t":"2026-10-12T10:00:00Z","v":103,"vw":18.98},{"c":19.21,"h":19.24,"l":18.94,"n":167,"o":18.94,"t":"2026-10-12T13:30:00Z","v":50489,"vw":19.01247},{"c":19.01,"h":19.2,"l":19,"n":189,"o":19.2,"t":"2026-10-12T13:45:00Z","v":15818,"vw":19.039503},{"c":19.015,"h":19.02,"l":18.95,"n":146,"o":18.97,"t":"2026-10-12T14:00:00Z","v":6377,"vw":18.969439},{"c":18.98,"h":19.005,"l":18.935,"n":183,"o":18.98,"t":"2026-10-12T14:15:00Z","v":9127,"vw":18.951719},{"c":19.05,"h":19.12,"l":18.985,"n":238,"o":18.985,"t":"2026-10-12T14:30:00Z","v":10606,"vw":19.0619},{"c":19.08,"h":19.105,"l":19.05,"n":152,"o":19.05,"t":"2026-10-12T14:45:00Z","v":6466,"vw":19.086049},{"c":19.05,"h":19.09,"l":19.04,"n":214,"o":19.09,"t":"2026-10-12T15:00:00Z","v":12637,"vw":19.074608},{"c":19.03,"h":19.06,"l":19.03,"n":159,"o":19.05,"t":"2026-10-12T15:15:00Z","v":4629,"vw":19.040248},{"c":19.06,"h":19.07,"l":19.03,"n":132,"o":19.07,"t":"2026-10-12T15:30:00Z","v":5204,"vw":19.06134},{"c":19.04,"h":19.08,"l":19.03,"n":356,"o":19.07,"t":"2026-10-12T15:45:00Z","v":14892,"vw":19.062298},{"c":19.01,"h":19.04,"l":18.99,"n":317,"o":19.03,"t":"2026-10-12T16:00:00Z","v":18139,"vw":19.002642},{"c":18.975,"h":19.02,"l":18.955,"n":448,"o":18.99,"t":"2026-10-12T16:15:00Z","v":26293,"vw":18.981529},{"c":19.01,"h":19.02,"l":18.98,"n":72,"o":18.98,"t":"2026-10-12T16:30:00Z","v":2591,"vw":18.999285},{"c":19.06,"h":19.06,"l":19.02,"n":285,"o":19.02,"t":"2026-10-12T16:45:00Z","v":11988,"vw":19.037305},{"c":19.03,"h":19.065,"l":18.99,"n":313,"o":19.0625,"t":"2026-10-12T17:00:00Z","v":30468,"vw":19.019066},{"c":18.995,"h":19.06,"l":18.99,"n":386,"o":19.045,"t":"2026-10-12T17:15:00Z","v":21595,"vw":19.034821},{"c":19.03,"h":19.04,"l":18.98,"n":185,"o":18.995,"t":"2026-10-12T17:30:00Z","v":9216,"vw":18.995119},{"c":19.05,"h":19.055,"l":19.03,"n":195,"o":19.04,"t":"2026-10-12T17:45:00Z","v":8641,"vw":19.041274},{"c":18.99,"h":19.08,"l":18.99,"n":354,"o":19.05,"t":"2026-10-12T18:00:00Z","v":14299,"vw":19.04208},{"c":19.07,"h":19.07,"l":18.98,"n":316,"o":18.98,"t":"2026-10-12T18:15:00Z","v":20040,"vw":19.037353},{"c":19.045,"h":19.06,"l":19.045,"n":246,"o":19.06,"t":"2026-10-12T18:30:00Z","v":14390,"vw":19.050335},{"c":19.07,"h":19.08,"l":19.035,"n":349,"o":19.04,"t":"2026-10-12T18:45:00Z","v":17043,"vw":19.060353},{"c":19.085,"h":19.095,"l":19.065,"n":256,"o":19.065,"t":"2026-10-12T19:00:00Z","v":10576,"vw":19.081052},{"c":19.07,"h":19.085,"l":19.06,"n":617,"o":19.085,"t":"2026-10-12T19:15:00Z","v":32952,"vw":19.072135},{"c":19.1,"h":19.12,"l":19.045,"n":703,"o":19.06,"t":"2026-10-12T19:30:00Z","v":47559,"vw":19.099138},{"c":19.095,"h":19.17,"l":19.07,"n":2404,"o":19.09,"t":"2026-10-12T19:45:00Z","v":184366,"vw":19.100935},{"c":19.09,"h":19.09,"l":19.09,"n":40,"o":19.09,"t":"2026-10-12T20:00:00Z","v":1097647,"vw":19.09},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-12T20:15:00Z","v":311552,"vw":19.09},{"c":19.24,"h":19.24,"l":19.24,"n":7,"o":19.24,"t":"2026-10-13T12:30:00Z","v":469,"vw":19.24},{"c":19.23,"h":19.23,"l":19.23,"n":3,"o":19.23,"t":"2026-10-13T12:45:00Z","v":108,"vw":19.23},{"c":19.4,"h":19.47,"l":19.2,"n":332,"o":19.2,"t":"2026-10-13T13:30:00Z","v":20134,"vw":19.277085},{"c":19.28,"h":19.4,"l":19.275,"n":324,"o":19.4,"t":"2026-10-13T13:45:00Z","v":15642,"vw":19.328823},{"c":19.15,"h":19.31,"l":19.15,"n":287,"o":19.275,"t":"2026-10-13T14:00:00Z","v":10976,"vw":19.227349},{"c":19.23,"h":19.24,"l":19.15,"n":310,"o":19.17,"t":"2026-10-13T14:15:00Z","v":10369,"vw":19.209965},{"c":19.33,"h":19.355,"l":19.245,"n":325,"o":19.245,"t":"2026-10-13T14:30:00Z","v":17197,"vw":19.310896},{"c":19.25,"h":19.32,"l":19.22,"n":304,"o":19.32,"t":"2026-10-13T14:45:00Z","v":19697,"vw":19.253734},{"c":19.29,"h":19.29,"l":19.225,"n":220,"o":19.27,"t":"2026-10-13T15:00:00Z","v":9554,"vw":19.264044},{"c":19.3,"h":19.33,"l":19.28,"n":260,"o":19.28,"t":"2026-10-13T15:15:00Z","v":11302,"vw":19.303444},{"c":19.22,"h":19.305,"l":19.22,"n":288,"o":19.305,"t":"2026-10-13T15:30:00Z","v":10005,"vw":19.270635},{"c":19.27,"h":19.27,"l":19.2,"n":268,"o":19.21,"t":"2026-10-13T15:45:00Z","v":10632,"vw":19.226098},{"c":19.3,"h":19.34,"l":19.23,"n":328,"o":19.265,"t":"2026-10-13T16:00:00Z","v":20197,"vw":19.299423},{"c":19.31,"h":19.365,"l":19.2902,"n":318,"o":19.305,"t":"2026-10-13T16:15:00Z","v":26582,"vw":19.319031},{"c":19.25,"h":19.31,"l":19.23,"n":240,"o":19.31,"t":"2026-10-13T16:30:00Z","v":12401,"vw":19.262933},{"c":19.29,"h":19.29,"l":19.26,"n":172,"o":19.26,"t":"2026-10-13T16:45:00Z","v":8002,"vw":19.270324},{"c":19.32,"h":19.355,"l":19.285,"n":312,"o":19.285,"t":"2026-10-13T17:00:00Z","v":15820,"vw":19.321853},{"c":19.26,"h":19.32,"l":19.245,"n":287,"o":19.32,"t":"2026-10-13T17:15:00Z","v":14325,"vw":19.268882},{"c":19.24,"h":19.27,"l":19.235,"n":246,"o":19.27,"t":"2026-10-13T17:30:00Z","v":11959,"vw":19.245423},{"c":19.245,"h":19.25,"l":19.215,"n":280,"o":19.23,"t":"2026-10-13T17:45:00Z","v":11972,"vw":19.230936},{"c":19.22,"h":19.29,"l":19.22,"n":458,"o":19.245,"t":"2026-10-13T18:00:00Z","v":25394,"vw":19.26847},{"c":19.23,"h":19.23,"l":19.198,"n":304,"o":19.21,"t":"2026-10-13T18:15:00Z","v":13862,"vw":19.211883},{"c":19.241,"h":19.245,"l":19.215,"n":426,"o":19.23,"t":"2026-10-13T18:30:00Z","v":16859,"vw":19.226266},{"c":19.28,"h":19.295,"l":19.23,"n":481,"o":19.245,"t":"2026-10-13T18:45:00Z","v":24971,"vw":19.26496},{"c":19.25,"h":19.28,"l":19.24,"n":458,"o":19.28,"t":"2026-10-13T19:00:00Z","v":19556,"vw":19.258489},{"c":19.205,"h":19.315,"l":19.205,"n":689,"o":19.255,"t":"2026-10-13T19:15:00Z","v":56944,"vw":19.243586},{"c":19.175,"h":19.24,"l":19.175,"n":961,"o":19.205,"t":"2026-10-13T19:30:00Z","v":60233,"vw":19.208176},{"c":19.25,"h":19.25,"l":19.165,"n":2840,"o":19.175,"t":"2026-10-13T19:45:00Z","v":197498,"vw":19.214861},{"c":19.25,"h":19.25,"l":19.25,"n":35,"o":19.25,"t":"2026-10-13T20:00:00Z","v":342215,"vw":19.25},{"c":19.12,"h":19.29,"l":18.99,"n":197,"o":19.06,"t":"2026-10-14T13:30:00Z","v":30960,"vw":19.106403},{"c":18.98,"h":19.18,"l":18.96,"n":357,"o":19.12,"t":"2026-10-14T13:45:00Z","v":14512,"vw":19.10029},{"c":18.92,"h":19.01,"l":18.915,"n":281,"o":18.98,"t":"2026-10-14T14:00:00Z","v":18693,"vw":18.946244},{"c":18.97,"h":18.985,"l":18.89,"n":397,"o":18.91,"t":"2026-10-14T14:15:00Z","v":20075,"vw":18.920192},{"c":19.01,"h":19.07,"l":18.95,"n":330,"o":18.98,"t":"2026-10-14T14:30:00Z","v":18403,"vw":18.989446},{"c":18.99,"h":19.045,"l":18.97,"n":297,"o":19.03,"t":"2026-10-14T14:45:00Z","v":19949,"vw":18.992872},{"c":19.04,"h":19.055,"l":19.005,"n":330,"o":19.005,"t":"2026-10-14T15:00:00Z","v":11651,"vw":19.024566},{"c":19.11,"h":19.125,"l":19,"n":325,"o":19.0338,"t":"2026-10-14T15:15:00Z","v":21374,"vw":19.072845},{"c":19.04,"h":19.1075,"l":19.03,"n":156,"o":19.1,"t":"2026-10-14T15:30:00Z","v":7916,"vw":19.069906},{"c":19.01,"h":19.12,"l":19,"n":367,"o":19.045,"t":"2026-10-14T15:45:00Z","v":26012,"vw":19.091354},{"c":18.99,"h":19.05,"l":18.99,"n":225,"o":19.01,"t":"2026-10-14T16:00:00Z","v":12935,"vw":19.028352},{"c":18.91,"h":18.99,"l":18.91,"n":327,"o":18.99,"t":"2026-10-14T16:15:00Z","v":18646,"vw":18.93776},{"c":18.875,"h":18.96,"l":18.86,"n":198,"o":18.915,"t":"2026-10-14T16:30:00Z","v":13483,"vw":18.936744},{"c":18.84,"h":18.9,"l":18.83,"n":319,"o":18.9,"t":"2026-10-14T16:45:00Z","v":13545,"vw":18.868392},{"c":18.79,"h":18.86,"l":18.78,"n":159,"o":18.85,"t":"2026-10-14T17:00:00Z","v":6499,"vw":18.823854},{"c":18.815,"h":18.82,"l":18.77,"n":245,"o":18.785,"t":"2026-10-14T17:15:00Z","v":11442,"vw":18.803307},{"c":18.755,"h":18.81,"l":18.75,"n":262,"o":18.81,"t":"2026-10-14T17:30:00Z","v":8629,"vw":18.777988},{"c":18.75,"h":18.75,"l":18.725,"n":228,"o":18.74,"t":"2026-10-14T17:45:00Z","v":8925,"vw":18.743776},{"c":18.755,"h":18.77,"l":18.74,"n":262,"o":18.75,"t":"2026-10-14T18:00:00Z","v":12106,"vw":18.758914},{"c":18.78,"h":18.795,"l":18.73,"n":417,"o":18.755,"t":"2026-10-14T18:15:00Z","v":22135,"vw":18.766235},{"c":18.77,"h":18.78,"l":18.74,"n":190,"o":18.77,"t":"2026-10-14T18:30:00Z","v":9748,"vw":18.761319},{"c":18.8,"h":18.8625,"l":18.77,"n":516,"o":18.78,"t":"2026-10-14T18:45:00Z","v":30385,"vw":18.818346},{"c":18.805,"h":18.825,"l":18.785,"n":356,"o":18.79,"t":"2026-10-14T19:00:00Z","v":17571,"vw":18.800783},{"c":18.85,"h":18.88,"l":18.8,"n":429,"o":18.81,"t":"2026-10-14T19:15:00Z","v":22261,"vw":18.836726},{"c":18.825,"h":18.85,"l":18.805,"n":756,"o":18.85,"t":"2026-10-14T19:30:00Z","v":49204,"vw":18.828298},{"c":18.98,"h":18.99,"l":18.81,"n":2486,"o":18.825,"t":"2026-10-14T19:45:00Z","v":163888,"vw":18.921952},{"c":18.98,"h":18.98,"l":18.98,"n":36,"o":18.98,"t":"2026-10-14T20:00:00Z","v":320647,"vw":18.98},{"c":19.26,"h":19.41,"l":19.16,"n":135,"o":19.16,"t":"2026-10-15T13:30:00Z","v":8811,"vw":19.232958},{"c":19.42,"h":19.42,"l":19.255,"n":483,"o":19.28,"t":"2026-10-15T13:45:00Z","v":23016,"vw":19.347408},{"c":19.715,"h":19.7425,"l":19.385,"n":661,"o":19.405,"t":"2026-10-15T14:00:00Z","v":34175,"vw":19.615698},{"c":19.69,"h":19.755,"l":19.655,"n":517,"o":19.73,"t":"2026-10-15T14:15:00Z","v":22030,"vw":19.706781},{"c":19.69,"h":19.75,"l":19.625,"n":484,"o":19.69,"t":"2026-10-15T14:30:00Z","v":19113,"vw":19.684604},{"c":19.775,"h":19.775,"l":19.59,"n":386,"o":19.67,"t":"2026-10-15T14:45:00Z","v":15495,"vw":19.701753},{"c":19.9,"h":19.93,"l":19.79,"n":406,"o":19.79,"t":"2026-10-15T15:00:00Z","v":17289,"vw":19.875742},{"c":19.88,"h":19.89,"l":19.845,"n":299,"o":19.88,"t":"2026-10-15T15:15:00Z","v":15738,"vw":19.872222},{"c":19.88,"h":19.89,"l":19.86,"n":309,"o":19.88,"t":"2026-10-15T15:30:00Z","v":10244,"vw":19.871594},{"c":19.91,"h":19.92,"l":19.857791,"n":399,"o":19.865,"t":"2026-10-15T15:45:00Z","v":16362,"vw":19.890688},{"c":19.88,"h":19.9,"l":19.84,"n":268,"o":19.89,"t":"2026-10-15T16:00:00Z","v":9777,"vw":19.873191},{"c":19.935,"h":19.94,"l":19.87,"n":269,"o":19.89,"t":"2026-10-15T16:15:00Z","v":9509,"vw":19.899348},{"c":19.85,"h":19.95,"l":19.845,"n":345,"o":19.93,"t":"2026-10-15T16:30:00Z","v":17057,"vw":19.917679},{"c":19.88,"h":19.89,"l":19.8,"n":392,"o":19.85,"t":"2026-10-15T16:45:00Z","v":17096,"vw":19.820232},{"c":19.84,"h":19.915,"l":19.84,"n":233,"o":19.89,"t":"2026-10-15T17:00:00Z","v":8400,"vw":19.8781},{"c":19.84,"h":19.84,"l":19.81,"n":291,"o":19.835,"t":"2026-10-15T17:15:00Z","v":15255,"vw":19.821442},{"c":19.88,"h":19.88,"l":19.83,"n":342,"o":19.8399,"t":"2026-10-15T17:30:00Z","v":12285,"vw":19.856723},{"c":19.905,"h":19.91,"l":19.875,"n":333,"o":19.89,"t":"2026-10-15T17:45:00Z","v":15054,"vw":19.894646},{"c":19.89,"h":19.91,"l":19.87,"n":556,"o":19.9,"t":"2026-10-15T18:00:00Z","v":28542,"vw":19.886621},{"c":19.88,"h":19.9,"l":19.875,"n":354,"o":19.9,"t":"2026-10-15T18:15:00Z","v":10709,"vw":19.887774},{"c":19.83,"h":19.9,"l":19.82,"n":590,"o":19.87,"t":"2026-10-15T18:30:00Z","v":38459,"vw":19.870956},{"c":19.86,"h":19.87,"l":19.81,"n":574,"o":19.84,"t":"2026-10-15T18:45:00Z","v":24954,"vw":19.831821},{"c":19.885,"h":19.9,"l":19.865,"n":489,"o":19.87,"t":"2026-10-15T19:00:00Z","v":17270,"vw":19.881004},{"c":19.78,"h":19.93,"l":19.78,"n":677,"o":19.91,"t":"2026-10-15T19:15:00Z","v":41311,"vw":19.877415},{"c":19.77,"h":19.855,"l":19.74,"n":1115,"o":19.79,"t":"2026-10-15T19:30:00Z","v":58269,"vw":19.791748},{"c":20.09,"h":20.1,"l":19.76,"n":3231,"o":19.76,"t":"2026-10-15T19:45:00Z","v":512813,"vw":19.867227},{"c":20.08,"h":20.08,"l":20.04,"n":29,"o":20.08,"t":"2026-10-15T20:00:00Z","v":276433,"vw":20.079737},{"c":20.495,"h":20.56,"l":20.11,"n":374,"o":20.28,"t":"2026-10-16T13:30:00Z","v":40146,"vw":20.329961},{"c":20.39,"h":20.47,"l":20.33,"n":317,"o":20.45,"t":"2026-10-16T13:45:00Z","v":20471,"vw":20.389897},{"c":20.07,"h":20.37,"l":20.07,"n":349,"o":20.37,"t":"2026-10-16T14:00:00Z","v":17796,"vw":20.21563},{"c":20.115,"h":20.14,"l":20.01,"n":899,"o":20.09,"t":"2026-10-16T14:15:00Z","v":47222,"vw":20.08124},{"c":19.98,"h":20.13,"l":19.97,"n":390,"o":20.11,"t":"2026-10-16T14:30:00Z","v":15029,"vw":20.02724},{"c":19.91,"h":20.03,"l":19.905,"n":407,"o":19.98,"t":"2026-10-16T14:45:00Z","v":14988,"vw":19.986026},{"c":19.8,"h":19.955,"l":19.8,"n":480,"o":19.92,"t":"2026-10-16T15:00:00Z","v":22237,"vw":19.886788},{"c":19.52,"h":19.79,"l":19.52,"n":913,"o":19.77,"t":"2026-10-16T15:15:00Z","v":45183,"vw":19.688538},{"c":19.52,"h":19.6,"l":19.48,"n":520,"o":19.545,"t":"2026-10-16T15:30:00Z","v":18793,"vw":19.552191},{"c":19.39,"h":19.5725,"l":19.39,"n":592,"o":19.52,"t":"2026-10-16T15:45:00Z","v":21317,"vw":19.522476},{"c":19.32,"h":19.39,"l":19.26,"n":671,"o":19.38,"t":"2026-10-16T16:00:00Z","v":39742,"vw":19.326052},{"c":19.26,"h":19.35,"l":19.23,"n":432,"o":19.33,"t":"2026-10-16T16:15:00Z","v":20836,"vw":19.271522},{"c":19.235,"h":19.275,"l":19.2,"n":395,"o":19.255,"t":"2026-10-16T16:30:00Z","v":16193,"vw":19.237872},{"c":19.18,"h":19.27,"l":19.17,"n":376,"o":19.23,"t":"2026-10-16T16:45:00Z","v":19981,"vw":19.211712},{"c":19.13,"h":19.19,"l":19.07,"n":422,"o":19.19,"t":"2026-10-16T17:00:00Z","v":24395,"vw":19.123024},{"c":19.15,"h":19.17,"l":19.03,"n":460,"o":19.135,"t":"2026-10-16T17:15:00Z","v":27946,"vw":19.100688},{"c":19.125,"h":19.2,"l":19.11,"n":524,"o":19.167,"t":"2026-10-16T17:30:00Z","v":41049,"vw":19.148119},{"c":19.06,"h":19.125,"l":19.03,"n":294,"o":19.125,"t":"2026-10-16T17:45:00Z","v":13221,"vw":19.073473},{"c":19.08,"h":19.1,"l":19.02,"n":403,"o":19.03,"t":"2026-10-16T18:00:00Z","v":16555,"vw":19.048657},{"c":19.06,"h":19.11,"l":19.05,"n":340,"o":19.07,"t":"2026-10-16T18:15:00Z","v":15381,"vw":19.081226},{"c":19.07,"h":19.105,"l":19.03,"n":501,"o":19.06,"t":"2026-10-16T18:30:00Z","v":23272,"vw":19.072507},{"c":19.08,"h":19.115,"l":19.06,"n":395,"o":19.08,"t":"2026-10-16T18:45:00Z","v":18799,"vw":19.087946},{"c":19.195,"h":19.2,"l":19.02,"n":810,"o":19.08,"t":"2026-10-16T19:00:00Z","v":59650,"vw":19.09425},{"c":19.31,"h":19.35,"l":19.175,"n":615,"o":19.18,"t":"2026-10-16T19:15:00Z","v":41163,"vw":19.225315},{"c":19.25,"h":19.37,"l":19.25,"n":676,"o":19.31,"t":"2026-10-16T19:30:00Z","v":36087,"vw":19.310899},{"c":19.17,"h":19.35,"l":19.14,"n":2844,"o":19.255,"t":"2026-10-16T19:45:00Z","v":326084,"vw":19.216629},{"c":19.18,"h":19.18,"l":19.18,"n":28,"o":19.18,"t":"2026-10-16T20:00:00Z","v":310851,"vw":19.18},{"c":19.01,"h":19.3,"l":19.01,"n":188,"o":19.07,"t":"2026-10-19T13:30:00Z","v":18321,"vw":19.075056},{"c":19.07,"h":19.11,"l":19.015,"n":63,"o":19.04,"t":"2026-10-19T13:45:00Z","v":3726,"vw":19.066461},{"c":19.1,"h":19.165,"l":19.09,"n":272,"o":19.09,"t":"2026-10-19T14:00:00Z","v":14018,"vw":19.1106},{"c":19.075,"h":19.11,"l":19.05,"n":134,"o":19.105,"t":"2026-10-19T14:15:00Z","v":3663,"vw":19.078964},{"c":19.14,"h":19.155,"l":19.08,"n":252,"o":19.1,"t":"2026-10-19T14:30:00Z","v":12508,"vw":19.119998},{"c":19.1001,"h":19.14,"l":19.1001,"n":172,"o":19.14,"t":"2026-10-19T14:45:00Z","v":5607,"vw":19.118047},{"c":19.22,"h":19.25,"l":19.095,"n":530,"o":19.1,"t":"2026-10-19T15:00:00Z","v":38024,"vw":19.174001},{"c":19.16,"h":19.23,"l":19.13,"n":405,"o":19.23,"t":"2026-10-19T15:15:00Z","v":24257,"vw":19.154013},{"c":19.115,"h":19.16,"l":19.09,"n":315,"o":19.16,"t":"2026-10-19T15:30:00Z","v":14740,"vw":19.125738},{"c":19.08,"h":19.12,"l":19.06,"n":315,"o":19.11,"t":"2026-10-19T15:45:00Z","v":12395,"vw":19.092194},{"c":19.02,"h":19.08,"l":19.015,"n":306,"o":19.08,"t":"2026-10-19T16:00:00Z","v":12564,"vw":19.035168},{"c":18.975,"h":19.025,"l":18.975,"n":252,"o":19.02,"t":"2026-10-19T16:15:00Z","v":6416,"vw":18.99812},{"c":18.89,"h":18.98,"l":18.89,"n":342,"o":18.975,"t":"2026-10-19T16:30:00Z","v":20561,"vw":18.957599},{"c":18.82,"h":18.9,"l":18.82,"n":249,"o":18.89,"t":"2026-10-19T16:45:00Z","v":12685,"vw":18.88112},{"c":18.825,"h":18.83,"l":18.78,"n":396,"o":18.78,"t":"2026-10-19T17:00:00Z","v":14659,"vw":18.80477},{"c":18.855,"h":18.91,"l":18.825,"n":328,"o":18.825,"t":"2026-10-19T17:15:00Z","v":12602,"vw":18.872987},{"c":18.865,"h":18.89,"l":18.83,"n":218,"o":18.86,"t":"2026-10-19T17:30:00Z","v":11422,"vw":18.871008},{"c":18.88,"h":18.89,"l":18.85,"n":375,"o":18.865,"t":"2026-10-19T17:45:00Z","v":15142,"vw":18.870869},{"c":19.005,"h":19.01,"l":18.88,"n":406,"o":18.88,"t":"2026-10-19T18:00:00Z","v":21678,"vw":18.959684},{"c":18.96,"h":19.01,"l":18.95,"n":388,"o":19.01,"t":"2026-10-19T18:15:00Z","v":18392,"vw":18.983634},{"c":18.96,"h":19.01,"l":18.94,"n":349,"o":18.96,"t":"2026-10-19T18:30:00Z","v":20064,"vw":18.97205},{"c":18.97,"h":19,"l":18.94,"n":702,"o":18.955,"t":"2026-10-19T18:45:00Z","v":72542,"vw":18.964807},{"c":18.945,"h":18.99,"l":18.92,"n":483,"o":18.975,"t":"2026-10-19T19:00:00Z","v":21209,"vw":18.949981},{"c":18.985,"h":18.985,"l":18.94,"n":506,"o":18.94,"t":"2026-10-19T19:15:00Z","v":26814,"vw":18.962685},{"c":19.05,"h":19.07,"l":18.99,"n":959,"o":18.99,"t":"2026-10-19T19:30:00Z","v":58605,"vw":19.037244},{"c":18.96,"h":19.045,"l":18.92,"n":2397,"o":19.04,"t":"2026-10-19T19:45:00Z","v":130843,"vw":18.970132},{"c":18.95,"h":18.95,"l":18.95,"n":28,"o":18.95,"t":"2026-10-19T20:00:00Z","v":246488,"vw":18.95},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-20T10:30:00Z","v":625,"vw":19.04},{"c":19.24,"h":19.24,"l":19.15,"n":2,"o":19.15,"t":"2026-10-20T13:15:00Z","v":469,"vw":19.22081},{"c":19.646,"h":19.78,"l":19.29,"n":158,"o":19.29,"t":"2026-10-20T13:30:00Z","v":23375,"vw":19.416625},{"c":19.76,"h":19.85,"l":19.606,"n":398,"o":19.76,"t":"2026-10-20T13:45:00Z","v":32545,"vw":19.702235},{"c":19.51,"h":19.72,"l":19.51,"n":331,"o":19.72,"t":"2026-10-20T14:00:00Z","v":20765,"vw":19.575553},{"c":19.52,"h":19.585,"l":19.495,"n":369,"o":19.5,"t":"2026-10-20T14:15:00Z","v":13523,"vw":19.540754},{"c":19.65,"h":19.68,"l":19.55,"n":256,"o":19.56,"t":"2026-10-20T14:30:00Z","v":14449,"vw":19.605953},{"c":19.675,"h":19.71,"l":19.65,"n":283,"o":19.65,"t":"2026-10-20T14:45:00Z","v":13741,"vw":19.669047},{"c":19.72,"h":19.775,"l":19.67,"n":354,"o":19.68,"t":"2026-10-20T15:00:00Z","v":25446,"vw":19.728804},{"c":19.712,"h":19.755,"l":19.712,"n":215,"o":19.74,"t":"2026-10-20T15:15:00Z","v":8828,"vw":19.739082},{"c":19.77,"h":19.77,"l":19.7,"n":259,"o":19.71,"t":"2026-10-20T15:30:00Z","v":21937,"vw":19.719172},{"c":19.735,"h":19.77,"l":19.71,"n":188,"o":19.77,"t":"2026-10-20T15:45:00Z","v":6874,"vw":19.745633},{"c":19.67,"h":19.755,"l":19.67,"n":239,"o":19.72,"t":"2026-10-20T16:00:00Z","v":16500,"vw":19.710711},{"c":19.65,"h":19.69,"l":19.63,"n":316,"o":19.69,"t":"2026-10-20T16:15:00Z","v":16578,"vw":19.654926},{"c":19.65,"h":19.67,"l":19.63,"n":154,"o":19.65,"t":"2026-10-20T16:30:00Z","v":7233,"vw":19.648669},{"c":19.66,"h":19.7,"l":19.66,"n":219,"o":19.67,"t":"2026-10-20T16:45:00Z","v":14260,"vw":19.67681},{"c":19.67,"h":19.695,"l":19.64,"n":239,"o":19.68,"t":"2026-10-20T17:00:00Z","v":13410,"vw":19.676322},{"c":19.635,"h":19.66,"l":19.62,"n":145,"o":19.66,"t":"2026-10-20T17:15:00Z","v":7598,"vw":19.64479},{"c":19.6,"h":19.65,"l":19.6,"n":219,"o":19.64,"t":"2026-10-20T17:30:00Z","v":8331,"vw":19.628764},{"c":19.6,"h":19.635,"l":19.59,"n":115,"o":19.63,"t":"2026-10-20T17:45:00Z","v":3831,"vw":19.612099},{"c":19.615,"h":19.62,"l":19.6,"n":259,"o":19.6,"t":"2026-10-20T18:00:00Z","v":10476,"vw":19.609017},{"c":19.56,"h":19.61,"l":19.56,"n":190,"o":19.61,"t":"2026-10-20T18:15:00Z","v":7681,"vw":19.58636},{"c":19.5419,"h":19.56,"l":19.535,"n":170,"o":19.54,"t":"2026-10-20T18:30:00Z","v":8119,"vw":19.546322},{"c":19.56,"h":19.58,"l":19.545,"n":595,"o":19.545,"t":"2026-10-20T18:45:00Z","v":45171,"vw":19.555423},{"c":19.535,"h":19.56,"l":19.495,"n":445,"o":19.56,"t":"2026-10-20T19:00:00Z","v":23444,"vw":19.526937},{"c":19.53,"h":19.545,"l":19.51,"n":399,"o":19.54,"t":"2026-10-20T19:15:00Z","v":16013,"vw":19.53066},{"c":19.56,"h":19.56,"l":19.52,"n":601,"o":19.54,"t":"2026-10-20T19:30:00Z","v":35138,"vw":19.537395},{"c":19.555,"h":19.59,"l":19.525,"n":1930,"o":19.555,"t":"2026-10-20T19:45:00Z","v":136706,"vw":19.555535},{"c":19.56,"h":19.56,"l":19.56,"n":25,"o":19.56,"t":"2026-10-20T20:00:00Z","v":212064,"vw":19.56},{"c":19.64,"h":19.755,"l":19.198,"n":130,"o":19.55,"t":"2026-10-21T13:30:00Z","v":12835,"vw":19.590557},{"c":19.63,"h":19.69,"l":19.6107,"n":198,"o":19.64,"t":"2026-10-21T13:45:00Z","v":8753,"vw":19.654367},{"c":19.755,"h":19.81,"l":19.49,"n":330,"o":19.57,"t":"2026-10-21T14:00:00Z","v":33575,"vw":19.665061},{"c":19.765,"h":19.805,"l":19.725,"n":262,"o":19.78,"t":"2026-10-21T14:15:00Z","v":13346,"vw":19.775178},{"c":19.87,"h":19.88,"l":19.75,"n":271,"o":19.78,"t":"2026-10-21T14:30:00Z","v":13738,"vw":19.83604},{"c":19.88,"h":19.95,"l":19.88,"n":357,"o":19.88,"t":"2026-10-21T14:45:00Z","v":20664,"vw":19.921296},{"c":19.85,"h":19.89,"l":19.845,"n":115,"o":19.87,"t":"2026-10-21T15:00:00Z","v":7047,"vw":19.860229},{"c":19.89,"h":19.89,"l":19.82,"n":200,"o":19.84,"t":"2026-10-21T15:15:00Z","v":7228,"vw":19.839054},{"c":19.82,"h":19.9,"l":19.79,"n":196,"o":19.89,"t":"2026-10-21T15:30:00Z","v":8707,"vw":19.827725},{"c":19.8,"h":19.81,"l":19.79,"n":174,"o":19.81,"t":"2026-10-21T15:45:00Z","v":9018,"vw":19.804214},{"c":19.8,"h":19.8,"l":19.765,"n":305,"o":19.79,"t":"2026-10-21T16:00:00Z","v":22769,"vw":19.782478},{"c":19.79,"h":19.8,"l":19.77,"n":216,"o":19.8,"t":"2026-10-21T16:15:00Z","v":8507,"vw":19.785887},{"c":19.77,"h":19.84,"l":19.77,"n":318,"o":19.785,"t":"2026-10-21T16:30:00Z","v":34631,"vw":19.814655},{"c":19.74,"h":19.77,"l":19.73,"n":167,"o":19.765,"t":"2026-10-21T16:45:00Z","v":6190,"vw":19.749538},{"c":19.7,"h":19.74,"l":19.68,"n":340,"o":19.74,"t":"2026-10-21T17:00:00Z","v":16066,"vw":19.707034},{"c":19.66,"h":19.69,"l":19.65,"n":299,"o":19.69,"t":"2026-10-21T17:15:00Z","v":13758,"vw":19.669227},{"c":19.6,"h":19.665,"l":19.57,"n":330,"o":19.66,"t":"2026-10-21T17:30:00Z","v":15677,"vw":19.634606},{"c":19.68,"h":19.705,"l":19.59,"n":345,"o":19.605,"t":"2026-10-21T17:45:00Z","v":21185,"vw":19.644124},{"c":19.75,"h":19.78,"l":19.65,"n":306,"o":19.66,"t":"2026-10-21T18:00:00Z","v":27299,"vw":19.719818},{"c":19.81,"h":19.81,"l":19.74,"n":146,"o":19.74,"t":"2026-10-21T18:15:00Z","v":14151,"vw":19.744757},{"c":19.785,"h":19.855,"l":19.77,"n":310,"o":19.805,"t":"2026-10-21T18:30:00Z","v":18166,"vw":19.825168},{"c":19.695,"h":19.77,"l":19.695,"n":445,"o":19.77,"t":"2026-10-21T18:45:00Z","v":30038,"vw":19.733948},{"c":19.61,"h":19.695,"l":19.605,"n":668,"o":19.695,"t":"2026-10-21T19:00:00Z","v":39970,"vw":19.653018},{"c":19.65,"h":19.67,"l":19.61,"n":590,"o":19.61,"t":"2026-10-21T19:15:00Z","v":23236,"vw":19.630392},{"c":19.67,"h":19.69,"l":19.64,"n":701,"o":19.65,"t":"2026-10-21T19:30:00Z","v":36913,"vw":19.66357},{"c":19.655,"h":19.705,"l":19.65,"n":1463,"o":19.68,"t":"2026-10-21T19:45:00Z","v":88825,"vw":19.667588},{"c":19.66,"h":19.66,"l":19.66,"n":17,"o":19.66,"t":"2026-10-21T20:00:00Z","v":143465,"vw":19.66},{"c":19.66,"h":19.69,"l":19.65,"n":6,"o":19.66,"t":"2026-10-22T08:00:00Z","v":3594,"vw":19.670851},{"c":19.98,"h":20.045,"l":19.72,"n":63,"o":19.85,"t":"2026-10-22T13:30:00Z","v":8259,"vw":19.892293},{"c":20.16,"h":20.16,"l":19.91,"n":261,"o":19.96,"t":"2026-10-22T13:45:00Z","v":26624,"vw":19.993744},{"c":20.22,"h":20.26,"l":20.08,"n":490,"o":20.15,"t":"2026-10-22T14:00:00Z","v":47194,"vw":20.160524},{"c":20.235,"h":20.275,"l":20.2,"n":405,"o":20.245,"t":"2026-10-22T14:15:00Z","v":20457,"vw":20.245431},{"c":20.28,"h":20.31,"l":20.21,"n":330,"o":20.25,"t":"2026-10-22T14:30:00Z","v":20781,"vw":20.257176},{"c":20.66,"h":20.685,"l":20.28,"n":691,"o":20.28,"t":"2026-10-22T14:45:00Z","v":114722,"vw":20.465124},{"c":20.6,"h":20.69,"l":20.545,"n":444,"o":20.69,"t":"2026-10-22T15:00:00Z","v":25377,"vw":20.621195},{"c":20.73,"h":20.7499,"l":20.59,"n":489,"o":20.6,"t":"2026-10-22T15:15:00Z","v":63846,"vw":20.648928},{"c":20.765,"h":20.82,"l":20.71,"n":566,"o":20.75,"t":"2026-10-22T15:30:00Z","v":40061,"vw":20.780674},{"c":20.815,"h":20.87,"l":20.75,"n":732,"o":20.765,"t":"2026-10-22T15:45:00Z","v":92354,"vw":20.783588},{"c":20.815,"h":20.84,"l":20.775,"n":506,"o":20.82,"t":"2026-10-22T16:00:00Z","v":28673,"vw":20.807556},{"c":20.91,"h":20.9251,"l":20.815,"n":479,"o":20.815,"t":"2026-10-22T16:15:00Z","v":50231,"vw":20.843942},{"c":20.815,"h":20.91,"l":20.815,"n":427,"o":20.89,"t":"2026-10-22T16:30:00Z","v":25260,"vw":20.870217},{"c":20.825,"h":20.825,"l":20.77,"n":474,"o":20.81,"t":"2026-10-22T16:45:00Z","v":28257,"vw":20.794826},{"c":20.77,"h":20.83,"l":20.77,"n":452,"o":20.825,"t":"2026-10-22T17:00:00Z","v":55038,"vw":20.79721},{"c":20.84,"h":20.85,"l":20.72,"n":378,"o":20.76,"t":"2026-10-22T17:15:00Z","v":43355,"vw":20.76396},{"c":20.86,"h":20.86,"l":20.82,"n":316,"o":20.84,"t":"2026-10-22T17:30:00Z","v":21991,"vw":20.835032},{"c":21.065,"h":21.08,"l":20.79,"n":557,"o":20.85,"t":"2026-10-22T17:45:00Z","v":69037,"vw":20.884939},{"c":21.08,"h":21.18,"l":21.005,"n":865,"o":21.065,"t":"2026-10-22T18:00:00Z","v":99125,"vw":21.068122},{"c":20.985,"h":21.05,"l":20.975,"n":496,"o":21.05,"t":"2026-10-22T18:15:00Z","v":24310,"vw":21.017613},{"c":20.935,"h":20.992,"l":20.9,"n":505,"o":20.98,"t":"2026-10-22T18:30:00Z","v":60692,"vw":20.931801},{"c":20.915,"h":20.99,"l":20.87,"n":615,"o":20.935,"t":"2026-10-22T18:45:00Z","v":41693,"vw":20.940987},{"c":21.135,"h":21.18,"l":20.92,"n":1025,"o":20.92,"t":"2026-10-22T19:00:00Z","v":92936,"vw":21.0486},{"c":21.07,"h":21.175,"l":21.03,"n":1066,"o":21.15,"t":"2026-10-22T19:15:00Z","v":84801,"vw":21.122282},{"c":21.05,"h":21.135,"l":21.01,"n":1753,"o":21.075,"t":"2026-10-22T19:30:00Z","v":165021,"vw":21.066917},{"c":21.22,"h":21.34,"l":21.05,"n":4889,"o":21.05,"t":"2026-10-22T19:45:00Z","v":523238,"vw":21.210072},{"c":21.22,"h":21.22,"l":21.22,"n":13,"o":21.22,"t":"2026-10-22T20:00:00Z","v":337187,"vw":21.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.36134895786283405,"strike":28.86510421371659,"iv":0.8969873344879041,"gamma":0.045843099781647495,"theta":-0.021333632808306205,"vega":0.013814122525571019,"rho":0.0021826394930702714,"breakevenPct":37.730693551269695},{"delta":0.2,"premium":0.39588733365253237,"strike":25.411266634746767,"iv":0.6556718193338702,"gamma":0.07286789882259143,"theta":-0.019191341280392994,"vega":0.016676327360319335,"rho":0.002964133922472334,"breakevenPct":21.617125204520732},{"delta":0.25,"premium":0.5181339402492479,"strike":24.437457427384533,"iv":0.6190306616940089,"gamma":0.08355962570964623,"theta":-0.02016568473327735,"vega":0.018385891090100234,"rho":0.003699174529807921,"breakevenPct":17.60410635077183},{"delta":0.3,"premium":0.6522361352890474,"strike":23.79887554624263,"iv":0.6100554930407429,"gamma":0.09204359877831919,"theta":-0.021561306113212303,"vega":0.01993965144273694,"rho":0.004427935938589837,"breakevenPct":15.226727999678037},{"delta":0.35,"premium":0.7863383303288471,"strike":23.160293665100728,"iv":0.6010803243874769,"gamma":0.10052757184699215,"theta":-0.022956927493147258,"vega":0.021493411795373646,"rho":0.005156697347371754,"breakevenPct":12.849349648584244},{"delta":0.4,"premium":0.920440525368647,"strike":22.521711783958825,"iv":0.5921051557342111,"gamma":0.10901154491566512,"theta":-0.024352548873082212,"vega":0.02304717214801035,"rho":0.0058854587561536715,"breakevenPct":10.471971297490448},{"delta":0.45,"premium":1.0961285862426549,"strike":22.082613204286208,"iv":0.5797959557552713,"gamma":0.10996781887314207,"theta":-0.023715485655029383,"vega":0.022766090563428966,"rho":0.006588745758348918,"breakevenPct":9.230639917666656},{"delta":0.5,"premium":1.273280331835465,"strike":21.65053577601106,"iv":0.5673694089180781,"gamma":0.1106591427583823,"theta":-0.02300687867265814,"vega":0.022420428620808848,"rho":0.007291136145819582,"breakevenPct":8.02929362792897},{"delta":0.55,"premium":1.4504320774282755,"strike":21.218458347735915,"iv":0.554942862080885,"gamma":0.11135046664362254,"theta":-0.0222982716902869,"vega":0.02207476667818873,"rho":0.007993526533290248,"breakevenPct":6.827947338191283},{"delta":0.6,"premium":1.6275838230210855,"strike":20.78638091946077,"iv":0.5425163152436917,"gamma":0.11204179052886278,"theta":-0.021589664707915658,"vega":0.021729104735568616,"rho":0.00869591692076091,"breakevenPct":5.626601048453599},{"delta":0.65,"premium":1.804735568613896,"strike":20.354303491185618,"iv":0.5300897684064985,"gamma":0.11273311441410301,"theta":-0.020881057725544414,"vega":0.021383442792948498,"rho":0.009398307308231576,"breakevenPct":4.425254758715912},{"delta":0.7,"premium":2.117053364269142,"strike":19.82598607888631,"iv":0.5446935034802785,"gamma":0.1088939675174014,"theta":-0.02063410672853828,"vega":0.020724129930394432,"rho":0.009998407296599317,"breakevenPct":3.4073489309870553},{"delta":0.75,"premium":3.0451276102088167,"strike":18.85924207269915,"iv":0.6824351894818252,"gamma":0.08441600928074246,"theta":-0.022490255220417633,"vega":0.018635962877030163,"rho":0.010132517689053752,"breakevenPct":3.22511631907619},{"delta":0.8,"premium":3.973201856148492,"strike":17.892498066511987,"iv":0.820176875483372,"gamma":0.059938051044083514,"theta":-0.024346403712296984,"vega":0.01654779582366589,"rho":0.010266628081508187,"breakevenPct":3.0428837071653243},{"delta":0.85,"premium":4.717015209125474,"strike":17.029467680608366,"iv":0.8325475285171103,"gamma":0.04313022813688214,"theta":-0.02131692015209126,"vega":0.013328517110266162,"rho":0.010537117038012193,"breakevenPct":2.4810692258899287},{"delta":0.9,"premium":5.334885931558936,"strike":16.237325728770596,"iv":0.7592268694550063,"gamma":0.03156495564005069,"theta":-0.014948098859315586,"vega":0.0093361216730038,"rho":0.010900820972637622,"breakevenPct":1.6598098978771592}],"put":[{"delta":0.1,"premium":0.43688572995643593,"strike":14.0471432489109,"iv":1.3403879502410443,"gamma":0.02247243104165477,"theta":-0.02338536121949353,"vega":0.010415002881552345,"rho":-0.0020606600983612082,"breakevenPct":35.86118040078009},{"delta":0.15,"premium":0.5957614696438314,"strike":16.006345580365263,"iv":1.125610083426003,"gamma":0.03502682761389567,"theta":-0.025755601504025286,"vega":0.0137050577729132,"rho":-0.0030399474134806597,"breakevenPct":27.37707770630805},{"delta":0.2,"premium":0.770118016682906,"strike":17.459316805690882,"iv":1.002059418614716,"gamma":0.04677115872878316,"theta":-0.0283279735818217,"vega":0.016715701962686354,"rho":-0.004027902049236941,"breakevenPct":21.351560843506224},{"delta":0.25,"premium":1.0197774821688501,"strike":18.28960478118984,"iv":0.9758215368632435,"gamma":0.053478636820857815,"theta":-0.030329915450560234,"vega":0.01851894119380662,"rho":-0.005082408718597181,"breakevenPct":18.615328468327093},{"delta":0.3,"premium":1.2716061675277495,"strike":19.101955379121772,"iv":0.952386904006498,"gamma":0.06004102038141111,"theta":-0.03231542517335883,"vega":0.02028739921212619,"rho":-0.0061388325247279055,"breakevenPct":15.973849144231744},{"delta":0.35,"premium":1.5234348528866488,"strike":19.914305977053704,"iv":0.9289522711497524,"gamma":0.06660340394196441,"theta":-0.034300934896157424,"vega":0.022055857230445758,"rho":-0.007195256330858629,"breakevenPct":13.332369820136396},{"delta":0.4,"premium":2.007442479812548,"strike":20.69309466638265,"iv":0.9587284358500664,"gamma":0.06635425662340459,"theta":-0.03639272284228726,"vega":0.022674232953572713,"rho":-0.008419256430171378,"breakevenPct":11.943203644815735},{"delta":0.45,"premium":2.518830781779723,"strike":21.467925426938976,"iv":0.9947797069263672,"gamma":0.06530183097014362,"theta":-0.03849704409345053,"vega":0.0231569804005827,"rho":-0.009663018666382809,"breakevenPct":10.70172174760013},{"delta":0.5,"premium":3.0302190837468985,"strike":22.2427561874953,"iv":1.030830978002668,"gamma":0.06424940531688264,"theta":-0.0406013653446138,"vega":0.023639727847592686,"rho":-0.010906780902594242,"breakevenPct":9.460239850384525},{"delta":0.55,"premium":3.5703629032258073,"strike":23.061155913978496,"iv":1.0339337365591397,"gamma":0.06318172043010753,"theta":-0.04002056451612903,"vega":0.023351075268817204,"rho":-0.012176717713284699,"breakevenPct":8.148949053945854},{"delta":0.6,"premium":4.124798387096774,"strike":23.901209677419356,"iv":1.0206608870967742,"gamma":0.06210645161290322,"theta":-0.03810524193548387,"vega":0.022679032258064516,"rho":-0.013459663444225209,"breakevenPct":6.802962816575961},{"delta":0.65,"premium":4.679233870967742,"strike":24.741263440860216,"iv":1.0073880376344087,"gamma":0.06103118279569892,"theta":-0.03618991935483871,"vega":0.02200698924731183,"rho":-0.014742609175165719,"breakevenPct":5.456976579206065},{"delta":0.7,"premium":5.694860874503122,"strike":25.982396365701305,"iv":1.0141456558773425,"gamma":0.05627921635434412,"theta":-0.03322260079500284,"vega":0.020365701306076095,"rho":-0.01638756577361953,"breakevenPct":4.394271954768224},{"delta":0.75,"premium":6.915758091993185,"strike":27.402044293015333,"iv":1.0298185689948893,"gamma":0.04989080068143101,"theta":-0.029787052810902895,"vega":0.018293015332197616,"rho":-0.018193648596342274,"breakevenPct":3.457652210074706},{"delta":0.8,"premium":8.136655309483249,"strike":28.82169222032936,"iv":1.0454914821124361,"gamma":0.043502385008517885,"theta":-0.02635150482680295,"vega":0.016220329358319137,"rho":-0.019999731419065015,"breakevenPct":2.5210324653811873}]},"raw":{"call":[{"delta":0.15,"premium":0.36134895786283405,"strike":28.86510421371659,"iv":0.8969873344879041,"gamma":0.045843099781647495,"theta":-0.021333632808306205,"vega":0.013814122525571019,"rho":0.0021826394930702714,"breakevenPct":37.730693551269695},{"delta":0.2,"premium":0.39588733365253237,"strike":25.411266634746767,"iv":0.6556718193338702,"gamma":0.07286789882259143,"theta":-0.019191341280392994,"vega":0.016676327360319335,"rho":0.002964133922472334,"breakevenPct":21.617125204520732},{"delta":0.25,"premium":0.5181339402492479,"strike":24.437457427384533,"iv":0.6190306616940089,"gamma":0.08355962570964623,"theta":-0.02016568473327735,"vega":0.018385891090100234,"rho":0.003699174529807921,"breakevenPct":17.60410635077183},{"delta":0.3,"premium":0.6522361352890474,"strike":23.79887554624263,"iv":0.6100554930407429,"gamma":0.09204359877831919,"theta":-0.021561306113212303,"vega":0.01993965144273694,"rho":0.004427935938589837,"breakevenPct":15.226727999678037},{"delta":0.35,"premium":0.7863383303288471,"strike":23.160293665100728,"iv":0.6010803243874769,"gamma":0.10052757184699215,"theta":-0.022956927493147258,"vega":0.021493411795373646,"rho":0.005156697347371754,"breakevenPct":12.849349648584244},{"delta":0.4,"premium":0.920440525368647,"strike":22.521711783958825,"iv":0.5921051557342111,"gamma":0.10901154491566512,"theta":-0.024352548873082212,"vega":0.02304717214801035,"rho":0.0058854587561536715,"breakevenPct":10.471971297490448},{"delta":0.45,"premium":1.0961285862426549,"strike":22.082613204286208,"iv":0.5797959557552713,"gamma":0.10996781887314207,"theta":-0.023715485655029383,"vega":0.022766090563428966,"rho":0.006588745758348918,"breakevenPct":9.230639917666656},{"delta":0.5,"premium":1.273280331835465,"strike":21.65053577601106,"iv":0.5673694089180781,"gamma":0.1106591427583823,"theta":-0.02300687867265814,"vega":0.022420428620808848,"rho":0.007291136145819582,"breakevenPct":8.02929362792897},{"delta":0.55,"premium":1.4504320774282755,"strike":21.218458347735915,"iv":0.554942862080885,"gamma":0.11135046664362254,"theta":-0.0222982716902869,"vega":0.02207476667818873,"rho":0.007993526533290248,"breakevenPct":6.827947338191283},{"delta":0.6,"premium":1.6275838230210855,"strike":20.78638091946077,"iv":0.5425163152436917,"gamma":0.11204179052886278,"theta":-0.021589664707915658,"vega":0.021729104735568616,"rho":0.00869591692076091,"breakevenPct":5.626601048453599},{"delta":0.65,"premium":1.804735568613896,"strike":20.354303491185618,"iv":0.5300897684064985,"gamma":0.11273311441410301,"theta":-0.020881057725544414,"vega":0.021383442792948498,"rho":0.009398307308231576,"breakevenPct":4.425254758715912},{"delta":0.7,"premium":2.117053364269142,"strike":19.82598607888631,"iv":0.5446935034802785,"gamma":0.1088939675174014,"theta":-0.02063410672853828,"vega":0.020724129930394432,"rho":0.009998407296599317,"breakevenPct":3.4073489309870553},{"delta":0.75,"premium":3.0451276102088167,"strike":18.85924207269915,"iv":0.6824351894818252,"gamma":0.08441600928074246,"theta":-0.022490255220417633,"vega":0.018635962877030163,"rho":0.010132517689053752,"breakevenPct":3.22511631907619},{"delta":0.8,"premium":3.973201856148492,"strike":17.892498066511987,"iv":0.820176875483372,"gamma":0.059938051044083514,"theta":-0.024346403712296984,"vega":0.01654779582366589,"rho":0.010266628081508187,"breakevenPct":3.0428837071653243},{"delta":0.85,"premium":4.717015209125474,"strike":17.029467680608366,"iv":0.8325475285171103,"gamma":0.04313022813688214,"theta":-0.02131692015209126,"vega":0.013328517110266162,"rho":0.010537117038012193,"breakevenPct":2.4810692258899287},{"delta":0.9,"premium":5.334885931558936,"strike":16.237325728770596,"iv":0.7592268694550063,"gamma":0.03156495564005069,"theta":-0.014948098859315586,"vega":0.0093361216730038,"rho":0.010900820972637622,"breakevenPct":1.6598098978771592}],"put":[{"delta":0.1,"premium":0.43688572995643593,"strike":14.0471432489109,"iv":1.3403879502410443,"gamma":0.02247243104165477,"theta":-0.02338536121949353,"vega":0.010415002881552345,"rho":-0.0020606600983612082,"breakevenPct":35.86118040078009},{"delta":0.15,"premium":0.5957614696438314,"strike":16.006345580365263,"iv":1.125610083426003,"gamma":0.03502682761389567,"theta":-0.025755601504025286,"vega":0.0137050577729132,"rho":-0.0030399474134806597,"breakevenPct":27.37707770630805},{"delta":0.2,"premium":0.770118016682906,"strike":17.459316805690882,"iv":1.002059418614716,"gamma":0.04677115872878316,"theta":-0.0283279735818217,"vega":0.016715701962686354,"rho":-0.004027902049236941,"breakevenPct":21.351560843506224},{"delta":0.25,"premium":1.0197774821688501,"strike":18.28960478118984,"iv":0.9758215368632435,"gamma":0.053478636820857815,"theta":-0.030329915450560234,"vega":0.01851894119380662,"rho":-0.005082408718597181,"breakevenPct":18.615328468327093},{"delta":0.3,"premium":1.2716061675277495,"strike":19.101955379121772,"iv":0.952386904006498,"gamma":0.06004102038141111,"theta":-0.03231542517335883,"vega":0.02028739921212619,"rho":-0.0061388325247279055,"breakevenPct":15.973849144231744},{"delta":0.35,"premium":1.5234348528866488,"strike":19.914305977053704,"iv":0.9289522711497524,"gamma":0.06660340394196441,"theta":-0.034300934896157424,"vega":0.022055857230445758,"rho":-0.007195256330858629,"breakevenPct":13.332369820136396},{"delta":0.4,"premium":2.007442479812548,"strike":20.69309466638265,"iv":0.9587284358500664,"gamma":0.06635425662340459,"theta":-0.03639272284228726,"vega":0.022674232953572713,"rho":-0.008419256430171378,"breakevenPct":11.943203644815735},{"delta":0.45,"premium":2.518830781779723,"strike":21.467925426938976,"iv":0.9947797069263672,"gamma":0.06530183097014362,"theta":-0.03849704409345053,"vega":0.0231569804005827,"rho":-0.009663018666382809,"breakevenPct":10.70172174760013},{"delta":0.5,"premium":3.0302190837468985,"strike":22.2427561874953,"iv":1.030830978002668,"gamma":0.06424940531688264,"theta":-0.0406013653446138,"vega":0.023639727847592686,"rho":-0.010906780902594242,"breakevenPct":9.460239850384525},{"delta":0.55,"premium":3.5703629032258073,"strike":23.061155913978496,"iv":1.0339337365591397,"gamma":0.06318172043010753,"theta":-0.04002056451612903,"vega":0.023351075268817204,"rho":-0.012176717713284699,"breakevenPct":8.148949053945854},{"delta":0.6,"premium":4.124798387096774,"strike":23.901209677419356,"iv":1.0206608870967742,"gamma":0.06210645161290322,"theta":-0.03810524193548387,"vega":0.022679032258064516,"rho":-0.013459663444225209,"breakevenPct":6.802962816575961},{"delta":0.65,"premium":4.679233870967742,"strike":24.741263440860216,"iv":1.0073880376344087,"gamma":0.06103118279569892,"theta":-0.03618991935483871,"vega":0.02200698924731183,"rho":-0.014742609175165719,"breakevenPct":5.456976579206065},{"delta":0.7,"premium":5.694860874503122,"strike":25.982396365701305,"iv":1.0141456558773425,"gamma":0.05627921635434412,"theta":-0.03322260079500284,"vega":0.020365701306076095,"rho":-0.01638756577361953,"breakevenPct":4.394271954768224},{"delta":0.75,"premium":6.915758091993185,"strike":27.402044293015333,"iv":1.0298185689948893,"gamma":0.04989080068143101,"theta":-0.029787052810902895,"vega":0.018293015332197616,"rho":-0.018193648596342274,"breakevenPct":3.457652210074706},{"delta":0.8,"premium":8.136655309483249,"strike":28.82169222032936,"iv":1.0454914821124361,"gamma":0.043502385008517885,"theta":-0.02635150482680295,"vega":0.016220329358319137,"rho":-0.019999731419065015,"breakevenPct":2.5210324653811873}]}},"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"}}