{"symbol":"HRL","url":"https://intraalpha.com/companies/HRL","capturedAt":"2026-10-15T20:35:05.759Z","state":"ready","quote":{"symbol":"HRL","last_price":20.19,"prev_close":19.81,"regular_close":20.19,"change":0.38,"change_pct":1.9182,"regular_change":0.38,"regular_change_pct":1.9182,"extended_change":0,"extended_change_pct":0,"bid":20.17,"ask":20.19,"bid_size":100,"ask_size":900,"volume":6248968,"vwap":20.274856,"open":20.15,"high":20.62,"low":20.12,"close":20.19,"trade_count":44297,"last_trade_at":"2026-10-15T20:10:00.001763094Z","last_quote_at":"2026-10-15T20:21:25.149843877Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HRL","fetched_at":"2026-10-15T20:35:05.391247+00:00","name":"Hormel Foods Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Hormel Foods Corporation is an American company founded in 1891 in Austin, Minnesota, by George A. Hormel as George A. Hormel & Company. Originally focusing on the packaging and selling of ham, Spam, sausage and other pork, chicken, beef and lamb products to consumers; by the 1980s, Hormel began offering a wider range of packaged and refrigerated foods.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":10902449000,"ebitda":1264932000,"pe_ratio":31.95,"peg_ratio":1.401,"book_value":14.25,"dividend_per_share":1.168,"dividend_yield":0.0608,"eps":0.62,"revenue_ttm":12146911000,"gross_profit_ttm":1912067000,"profit_margin":0.0282,"operating_margin_ttm":0.0862,"return_on_assets_ttm":0.0463,"return_on_equity_ttm":0.0429,"quarterly_earnings_growth":-0.672,"quarterly_revenue_growth":-0.024,"analyst_target_price":25.31,"analyst_number":2,"beta":0.289,"fifty_two_week_high":26.03,"fifty_two_week_low":18.77,"fifty_day_ma":21.73,"two_hundred_day_ma":22.98,"shares_outstanding":550351000,"forward_pe":12.85,"price_to_sales":0.897,"price_to_book":1.398,"ev_to_revenue":1.066,"ev_to_ebitda":14.84},"bars":[{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-08T08:00:00Z","v":153,"vw":19.65},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-08T10:10:00Z","v":100,"vw":19.64},{"c":19.6134,"h":19.6134,"l":19.6134,"n":1,"o":19.6134,"t":"2026-10-08T12:00:00Z","v":100,"vw":19.6134},{"c":19.58,"h":19.59,"l":19.58,"n":8,"o":19.59,"t":"2026-10-08T12:10:00Z","v":2301,"vw":19.585333},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-10-08T12:20:00Z","v":218,"vw":19.57},{"c":19.6,"h":19.6,"l":19.6,"n":10,"o":19.6,"t":"2026-10-08T12:25:00Z","v":1032,"vw":19.6},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-08T12:35:00Z","v":125,"vw":19.55},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-08T12:40:00Z","v":245,"vw":19.61},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-08T12:55:00Z","v":100,"vw":19.73},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-08T13:00:00Z","v":104,"vw":19.69},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-08T13:15:00Z","v":202,"vw":19.6},{"c":19.56,"h":19.57,"l":19.56,"n":8,"o":19.57,"t":"2026-10-08T13:20:00Z","v":965,"vw":19.563333},{"c":19.55,"h":19.55,"l":19.55,"n":34,"o":19.55,"t":"2026-10-08T13:25:00Z","v":518,"vw":19.55},{"c":19.465,"h":19.575,"l":19.465,"n":528,"o":19.5,"t":"2026-10-08T13:30:00Z","v":109527,"vw":19.506737},{"c":19.466,"h":19.47,"l":19.37,"n":1199,"o":19.47,"t":"2026-10-08T13:35:00Z","v":101917,"vw":19.414797},{"c":19.515,"h":19.535,"l":19.45,"n":589,"o":19.4683,"t":"2026-10-08T13:40:00Z","v":61448,"vw":19.501455},{"c":19.52,"h":19.55,"l":19.5055,"n":442,"o":19.515,"t":"2026-10-08T13:45:00Z","v":44434,"vw":19.528499},{"c":19.535,"h":19.54,"l":19.505,"n":422,"o":19.52,"t":"2026-10-08T13:50:00Z","v":44900,"vw":19.519098},{"c":19.53,"h":19.545,"l":19.49,"n":996,"o":19.535,"t":"2026-10-08T13:55:00Z","v":291726,"vw":19.512677},{"c":19.515,"h":19.535,"l":19.495,"n":757,"o":19.53,"t":"2026-10-08T14:00:00Z","v":49280,"vw":19.514763},{"c":19.545,"h":19.5957,"l":19.515,"n":670,"o":19.515,"t":"2026-10-08T14:05:00Z","v":57017,"vw":19.557383},{"c":19.525,"h":19.555,"l":19.505,"n":638,"o":19.54,"t":"2026-10-08T14:10:00Z","v":51331,"vw":19.532577},{"c":19.49,"h":19.525,"l":19.49,"n":523,"o":19.525,"t":"2026-10-08T14:15:00Z","v":43305,"vw":19.509828},{"c":19.435,"h":19.495,"l":19.425,"n":646,"o":19.495,"t":"2026-10-08T14:20:00Z","v":43843,"vw":19.461891},{"c":19.405,"h":19.43,"l":19.395,"n":896,"o":19.43,"t":"2026-10-08T14:25:00Z","v":94480,"vw":19.406614},{"c":19.41,"h":19.41,"l":19.39,"n":813,"o":19.4,"t":"2026-10-08T14:30:00Z","v":77219,"vw":19.400349},{"c":19.4549,"h":19.455,"l":19.405,"n":659,"o":19.41,"t":"2026-10-08T14:35:00Z","v":48219,"vw":19.42636},{"c":19.47,"h":19.47,"l":19.445,"n":437,"o":19.45,"t":"2026-10-08T14:40:00Z","v":27871,"vw":19.459559},{"c":19.49,"h":19.49,"l":19.46,"n":475,"o":19.465,"t":"2026-10-08T14:45:00Z","v":39770,"vw":19.47191},{"c":19.465,"h":19.495,"l":19.435,"n":862,"o":19.495,"t":"2026-10-08T14:50:00Z","v":138784,"vw":19.456198},{"c":19.475,"h":19.485,"l":19.4588,"n":461,"o":19.46,"t":"2026-10-08T14:55:00Z","v":84118,"vw":19.469301},{"c":19.4726,"h":19.485,"l":19.465,"n":360,"o":19.475,"t":"2026-10-08T15:00:00Z","v":27771,"vw":19.47342},{"c":19.4415,"h":19.48,"l":19.44,"n":548,"o":19.47,"t":"2026-10-08T15:05:00Z","v":58427,"vw":19.459349},{"c":19.44,"h":19.465,"l":19.435,"n":578,"o":19.445,"t":"2026-10-08T15:10:00Z","v":44935,"vw":19.448724},{"c":19.445,"h":19.45,"l":19.4329,"n":387,"o":19.435,"t":"2026-10-08T15:15:00Z","v":25579,"vw":19.439609},{"c":19.42,"h":19.45,"l":19.405,"n":629,"o":19.445,"t":"2026-10-08T15:20:00Z","v":53665,"vw":19.427592},{"c":19.41,"h":19.42,"l":19.405,"n":431,"o":19.415,"t":"2026-10-08T15:25:00Z","v":29593,"vw":19.411807},{"c":19.425,"h":19.43,"l":19.41,"n":432,"o":19.415,"t":"2026-10-08T15:30:00Z","v":32946,"vw":19.421265},{"c":19.44,"h":19.44,"l":19.425,"n":446,"o":19.425,"t":"2026-10-08T15:35:00Z","v":28481,"vw":19.433943},{"c":19.445,"h":19.45,"l":19.435,"n":369,"o":19.445,"t":"2026-10-08T15:40:00Z","v":21858,"vw":19.442875},{"c":19.435,"h":19.45,"l":19.43,"n":463,"o":19.445,"t":"2026-10-08T15:45:00Z","v":33359,"vw":19.442749},{"c":19.435,"h":19.44,"l":19.43,"n":325,"o":19.435,"t":"2026-10-08T15:50:00Z","v":19261,"vw":19.435053},{"c":19.47,"h":19.47,"l":19.4308,"n":461,"o":19.4326,"t":"2026-10-08T15:55:00Z","v":36036,"vw":19.449279},{"c":19.4695,"h":19.485,"l":19.455,"n":502,"o":19.465,"t":"2026-10-08T16:00:00Z","v":30364,"vw":19.469437},{"c":19.48,"h":19.4899,"l":19.465,"n":422,"o":19.47,"t":"2026-10-08T16:05:00Z","v":35885,"vw":19.474515},{"c":19.45,"h":19.48,"l":19.45,"n":410,"o":19.47,"t":"2026-10-08T16:10:00Z","v":21386,"vw":19.469367},{"c":19.46,"h":19.525,"l":19.44,"n":822,"o":19.455,"t":"2026-10-08T16:15:00Z","v":67586,"vw":19.473656},{"c":19.455,"h":19.47,"l":19.45,"n":493,"o":19.45,"t":"2026-10-08T16:20:00Z","v":35710,"vw":19.459114},{"c":19.445,"h":19.455,"l":19.435,"n":519,"o":19.455,"t":"2026-10-08T16:25:00Z","v":37281,"vw":19.442592},{"c":19.415,"h":19.445,"l":19.41,"n":642,"o":19.4401,"t":"2026-10-08T16:30:00Z","v":65494,"vw":19.42707},{"c":19.425,"h":19.43,"l":19.415,"n":522,"o":19.415,"t":"2026-10-08T16:35:00Z","v":58266,"vw":19.421863},{"c":19.455,"h":19.465,"l":19.42,"n":881,"o":19.42,"t":"2026-10-08T16:40:00Z","v":96624,"vw":19.441738},{"c":19.475,"h":19.475,"l":19.44,"n":329,"o":19.455,"t":"2026-10-08T16:45:00Z","v":23507,"vw":19.455902},{"c":19.55,"h":19.55,"l":19.475,"n":618,"o":19.475,"t":"2026-10-08T16:50:00Z","v":55908,"vw":19.513667},{"c":19.58,"h":19.635,"l":19.555,"n":818,"o":19.555,"t":"2026-10-08T16:55:00Z","v":93635,"vw":19.597224},{"c":19.525,"h":19.605,"l":19.515,"n":862,"o":19.57,"t":"2026-10-08T17:00:00Z","v":75105,"vw":19.566888},{"c":19.49,"h":19.555,"l":19.455,"n":893,"o":19.53,"t":"2026-10-08T17:05:00Z","v":102291,"vw":19.507491},{"c":19.47,"h":19.5155,"l":19.465,"n":566,"o":19.49,"t":"2026-10-08T17:10:00Z","v":30730,"vw":19.498054},{"c":19.46,"h":19.475,"l":19.44,"n":651,"o":19.465,"t":"2026-10-08T17:15:00Z","v":68370,"vw":19.45663},{"c":19.52,"h":19.53,"l":19.466,"n":470,"o":19.47,"t":"2026-10-08T17:20:00Z","v":38278,"vw":19.504116},{"c":19.475,"h":19.535,"l":19.475,"n":521,"o":19.52,"t":"2026-10-08T17:25:00Z","v":39167,"vw":19.505309},{"c":19.465,"h":19.48,"l":19.46,"n":463,"o":19.475,"t":"2026-10-08T17:30:00Z","v":34337,"vw":19.47022},{"c":19.475,"h":19.5,"l":19.46,"n":376,"o":19.465,"t":"2026-10-08T17:35:00Z","v":23389,"vw":19.479711},{"c":19.5005,"h":19.5172,"l":19.4726,"n":508,"o":19.48,"t":"2026-10-08T17:40:00Z","v":38822,"vw":19.489985},{"c":19.5112,"h":19.545,"l":19.505,"n":632,"o":19.505,"t":"2026-10-08T17:45:00Z","v":50895,"vw":19.520406},{"c":19.52,"h":19.535,"l":19.51,"n":559,"o":19.52,"t":"2026-10-08T17:50:00Z","v":61611,"vw":19.523719},{"c":19.525,"h":19.53,"l":19.51,"n":538,"o":19.515,"t":"2026-10-08T17:55:00Z","v":47150,"vw":19.519821},{"c":19.55,"h":19.55,"l":19.51,"n":559,"o":19.52,"t":"2026-10-08T18:00:00Z","v":63001,"vw":19.527815},{"c":19.525,"h":19.56,"l":19.525,"n":489,"o":19.555,"t":"2026-10-08T18:05:00Z","v":43323,"vw":19.543928},{"c":19.485,"h":19.53,"l":19.48,"n":607,"o":19.525,"t":"2026-10-08T18:10:00Z","v":48223,"vw":19.498775},{"c":19.42,"h":19.49,"l":19.42,"n":659,"o":19.48,"t":"2026-10-08T18:15:00Z","v":71225,"vw":19.461189},{"c":19.445,"h":19.445,"l":19.42,"n":609,"o":19.42,"t":"2026-10-08T18:20:00Z","v":54173,"vw":19.42735},{"c":19.415,"h":19.4488,"l":19.41,"n":569,"o":19.4488,"t":"2026-10-08T18:25:00Z","v":50868,"vw":19.426672},{"c":19.445,"h":19.45,"l":19.41,"n":693,"o":19.415,"t":"2026-10-08T18:30:00Z","v":66848,"vw":19.431141},{"c":19.455,"h":19.47,"l":19.445,"n":613,"o":19.445,"t":"2026-10-08T18:35:00Z","v":64400,"vw":19.46089},{"c":19.455,"h":19.47,"l":19.43,"n":1328,"o":19.46,"t":"2026-10-08T18:40:00Z","v":204549,"vw":19.447042},{"c":19.445,"h":19.46,"l":19.435,"n":819,"o":19.455,"t":"2026-10-08T18:45:00Z","v":102065,"vw":19.448665},{"c":19.425,"h":19.45,"l":19.42,"n":512,"o":19.44,"t":"2026-10-08T18:50:00Z","v":38781,"vw":19.431175},{"c":19.415,"h":19.435,"l":19.41,"n":774,"o":19.425,"t":"2026-10-08T18:55:00Z","v":84031,"vw":19.423311},{"c":19.445,"h":19.45,"l":19.41,"n":765,"o":19.415,"t":"2026-10-08T19:00:00Z","v":80213,"vw":19.428942},{"c":19.465,"h":19.47,"l":19.445,"n":562,"o":19.445,"t":"2026-10-08T19:05:00Z","v":84630,"vw":19.452077},{"c":19.465,"h":19.475,"l":19.44,"n":822,"o":19.465,"t":"2026-10-08T19:10:00Z","v":89216,"vw":19.463114},{"c":19.465,"h":19.485,"l":19.45,"n":792,"o":19.46,"t":"2026-10-08T19:15:00Z","v":107638,"vw":19.46742},{"c":19.44,"h":19.475,"l":19.44,"n":799,"o":19.465,"t":"2026-10-08T19:20:00Z","v":76648,"vw":19.460813},{"c":19.435,"h":19.4457,"l":19.42,"n":890,"o":19.445,"t":"2026-10-08T19:25:00Z","v":103941,"vw":19.432757},{"c":19.445,"h":19.455,"l":19.42,"n":844,"o":19.435,"t":"2026-10-08T19:30:00Z","v":77807,"vw":19.438927},{"c":19.4601,"h":19.475,"l":19.443,"n":1090,"o":19.45,"t":"2026-10-08T19:35:00Z","v":116441,"vw":19.458849},{"c":19.45,"h":19.47,"l":19.43,"n":1206,"o":19.465,"t":"2026-10-08T19:40:00Z","v":141485,"vw":19.454378},{"c":19.4498,"h":19.4699,"l":19.44,"n":1217,"o":19.45,"t":"2026-10-08T19:45:00Z","v":215965,"vw":19.453179},{"c":19.43,"h":19.46,"l":19.4,"n":2293,"o":19.44,"t":"2026-10-08T19:50:00Z","v":342261,"vw":19.422879},{"c":19.405,"h":19.47,"l":19.39,"n":4666,"o":19.435,"t":"2026-10-08T19:55:00Z","v":800669,"vw":19.415574},{"c":19.42,"h":19.43,"l":19.41,"n":105,"o":19.41,"t":"2026-10-08T20:00:00Z","v":3842025,"vw":19.41997},{"c":19.45,"h":19.45,"l":19.44,"n":9,"o":19.44,"t":"2026-10-08T20:10:00Z","v":636,"vw":19.443086},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-10-08T20:15:00Z","v":414,"vw":19.45},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-08T20:50:00Z","v":100,"vw":19.47},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-08T20:55:00Z","v":200,"vw":19.47},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-08T21:20:00Z","v":100,"vw":19.47},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-08T21:40:00Z","v":504,"vw":19.47},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-08T21:45:00Z","v":257,"vw":19.46},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-08T22:00:00Z","v":270,"vw":19.47},{"c":19.4754,"h":19.48,"l":19.4754,"n":3,"o":19.48,"t":"2026-10-08T22:05:00Z","v":330,"vw":19.476838},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-08T22:10:00Z","v":242,"vw":19.49},{"c":19.4838,"h":19.4838,"l":19.4838,"n":2,"o":19.4838,"t":"2026-10-08T22:15:00Z","v":101,"vw":19.4838},{"c":19.49,"h":19.49,"l":19.49,"n":5,"o":19.49,"t":"2026-10-08T22:25:00Z","v":1671,"vw":19.49},{"c":19.49,"h":19.49,"l":19.47,"n":9,"o":19.49,"t":"2026-10-08T22:30:00Z","v":943,"vw":19.481973},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-10-08T22:50:00Z","v":2071,"vw":19.5},{"c":19.47,"h":19.47,"l":19.47,"n":6,"o":19.47,"t":"2026-10-08T23:10:00Z","v":750,"vw":19.47},{"c":19.48,"h":19.4854,"l":19.48,"n":2,"o":19.4854,"t":"2026-10-08T23:25:00Z","v":361,"vw":19.483007},{"c":19.4865,"h":19.4865,"l":19.4865,"n":2,"o":19.4865,"t":"2026-10-08T23:40:00Z","v":2030,"vw":19.4865},{"c":19.486,"h":19.4869,"l":19.486,"n":2,"o":19.4869,"t":"2026-10-08T23:45:00Z","v":200,"vw":19.48645},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-08T23:50:00Z","v":200,"vw":19.49},{"c":19.38,"h":19.48,"l":19.38,"n":34,"o":19.48,"t":"2026-10-09T08:00:00Z","v":2628,"vw":19.453552},{"c":19.42,"h":19.42,"l":19.42,"n":4,"o":19.42,"t":"2026-10-09T08:45:00Z","v":880,"vw":19.42},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-09T09:15:00Z","v":500,"vw":19.42},{"c":19.42,"h":19.43,"l":19.42,"n":3,"o":19.43,"t":"2026-10-09T09:20:00Z","v":1005,"vw":19.425},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-09T09:50:00Z","v":100,"vw":19.44},{"c":19.5092,"h":19.5092,"l":19.46,"n":7,"o":19.46,"t":"2026-10-09T11:00:00Z","v":224,"vw":19.4846},{"c":19.47,"h":19.47,"l":19.45,"n":10,"o":19.45,"t":"2026-10-09T11:05:00Z","v":17762,"vw":19.464085},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-09T11:15:00Z","v":250,"vw":19.49},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-09T11:20:00Z","v":2000,"vw":19.46},{"c":19.44,"h":19.45,"l":19.44,"n":4,"o":19.45,"t":"2026-10-09T11:25:00Z","v":2685,"vw":19.449491},{"c":19.45,"h":19.45,"l":19.45,"n":3,"o":19.45,"t":"2026-10-09T11:35:00Z","v":303,"vw":19.45},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-09T11:40:00Z","v":302,"vw":19.46},{"c":19.45,"h":19.45,"l":19.45,"n":4,"o":19.45,"t":"2026-10-09T11:45:00Z","v":2004,"vw":19.45},{"c":19.45,"h":19.54,"l":19.45,"n":4,"o":19.54,"t":"2026-10-09T11:55:00Z","v":603,"vw":19.465},{"c":19.45,"h":19.5514,"l":19.45,"n":3,"o":19.5514,"t":"2026-10-09T12:00:00Z","v":4511,"vw":19.53982},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-09T12:05:00Z","v":150,"vw":19.45},{"c":19.49,"h":19.49,"l":19.49,"n":6,"o":19.49,"t":"2026-10-09T12:20:00Z","v":2993,"vw":19.49},{"c":19.5528,"h":19.5528,"l":19.5528,"n":1,"o":19.5528,"t":"2026-10-09T12:30:00Z","v":250,"vw":19.5528},{"c":19.44,"h":19.48,"l":19.44,"n":7,"o":19.47,"t":"2026-10-09T12:35:00Z","v":1896,"vw":19.451591},{"c":19.44,"h":19.44,"l":19.44,"n":3,"o":19.44,"t":"2026-10-09T12:40:00Z","v":2004,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-09T12:55:00Z","v":500,"vw":19.44},{"c":19.45,"h":19.45,"l":19.445,"n":4,"o":19.45,"t":"2026-10-09T13:00:00Z","v":600,"vw":19.448333},{"c":19.44,"h":19.44,"l":19.415,"n":4,"o":19.42,"t":"2026-10-09T13:05:00Z","v":421,"vw":19.424524},{"c":19.4,"h":19.4,"l":19.4,"n":20,"o":19.4,"t":"2026-10-09T13:20:00Z","v":8429,"vw":19.4},{"c":19.4426,"h":19.4426,"l":19.4426,"n":4,"o":19.4426,"t":"2026-10-09T13:25:00Z","v":218,"vw":19.4426},{"c":19.281,"h":19.415,"l":19.27,"n":970,"o":19.37,"t":"2026-10-09T13:30:00Z","v":163303,"vw":19.346966},{"c":19.24,"h":19.32,"l":19.24,"n":1092,"o":19.285,"t":"2026-10-09T13:35:00Z","v":91795,"vw":19.278406},{"c":19.285,"h":19.3,"l":19.24,"n":876,"o":19.25,"t":"2026-10-09T13:40:00Z","v":79233,"vw":19.28383},{"c":19.23,"h":19.295,"l":19.21,"n":641,"o":19.285,"t":"2026-10-09T13:45:00Z","v":51395,"vw":19.250005},{"c":19.205,"h":19.255,"l":19.185,"n":830,"o":19.235,"t":"2026-10-09T13:50:00Z","v":86143,"vw":19.211417},{"c":19.21,"h":19.22,"l":19.19,"n":436,"o":19.205,"t":"2026-10-09T13:55:00Z","v":30554,"vw":19.20165},{"c":19.21,"h":19.226,"l":19.1907,"n":672,"o":19.22,"t":"2026-10-09T14:00:00Z","v":49628,"vw":19.204246},{"c":19.2226,"h":19.24,"l":19.21,"n":604,"o":19.215,"t":"2026-10-09T14:05:00Z","v":46923,"vw":19.220942},{"c":19.195,"h":19.23,"l":19.195,"n":753,"o":19.22,"t":"2026-10-09T14:10:00Z","v":108290,"vw":19.207892},{"c":19.185,"h":19.21,"l":19.18,"n":526,"o":19.195,"t":"2026-10-09T14:15:00Z","v":38383,"vw":19.19618},{"c":19.2066,"h":19.22,"l":19.165,"n":843,"o":19.185,"t":"2026-10-09T14:20:00Z","v":86408,"vw":19.195648},{"c":19.2199,"h":19.2354,"l":19.2,"n":577,"o":19.205,"t":"2026-10-09T14:25:00Z","v":65602,"vw":19.214333},{"c":19.215,"h":19.225,"l":19.205,"n":476,"o":19.22,"t":"2026-10-09T14:30:00Z","v":34742,"vw":19.216593},{"c":19.245,"h":19.245,"l":19.21,"n":513,"o":19.215,"t":"2026-10-09T14:35:00Z","v":48572,"vw":19.225474},{"c":19.265,"h":19.28,"l":19.245,"n":583,"o":19.2476,"t":"2026-10-09T14:40:00Z","v":69861,"vw":19.262212},{"c":19.32,"h":19.36,"l":19.26,"n":669,"o":19.265,"t":"2026-10-09T14:45:00Z","v":52373,"vw":19.316274},{"c":19.275,"h":19.32,"l":19.275,"n":525,"o":19.315,"t":"2026-10-09T14:50:00Z","v":36120,"vw":19.294327},{"c":19.275,"h":19.275,"l":19.25,"n":569,"o":19.275,"t":"2026-10-09T14:55:00Z","v":27114,"vw":19.26311},{"c":19.29,"h":19.29,"l":19.27,"n":492,"o":19.275,"t":"2026-10-09T15:00:00Z","v":35923,"vw":19.278624},{"c":19.26,"h":19.29,"l":19.25,"n":537,"o":19.285,"t":"2026-10-09T15:05:00Z","v":31990,"vw":19.264415},{"c":19.265,"h":19.27,"l":19.24,"n":607,"o":19.255,"t":"2026-10-09T15:10:00Z","v":50033,"vw":19.252326},{"c":19.285,"h":19.29,"l":19.27,"n":474,"o":19.27,"t":"2026-10-09T15:15:00Z","v":22654,"vw":19.28017},{"c":19.275,"h":19.295,"l":19.275,"n":526,"o":19.29,"t":"2026-10-09T15:20:00Z","v":33170,"vw":19.286475},{"c":19.275,"h":19.285,"l":19.2699,"n":582,"o":19.275,"t":"2026-10-09T15:25:00Z","v":35067,"vw":19.274768},{"c":19.265,"h":19.27,"l":19.255,"n":537,"o":19.27,"t":"2026-10-09T15:30:00Z","v":39176,"vw":19.263767},{"c":19.245,"h":19.275,"l":19.24,"n":545,"o":19.27,"t":"2026-10-09T15:35:00Z","v":39590,"vw":19.258421},{"c":19.24,"h":19.25,"l":19.23,"n":475,"o":19.245,"t":"2026-10-09T15:40:00Z","v":20476,"vw":19.23994},{"c":19.24,"h":19.245,"l":19.23,"n":481,"o":19.245,"t":"2026-10-09T15:45:00Z","v":21838,"vw":19.23918},{"c":19.195,"h":19.2499,"l":19.18,"n":1133,"o":19.235,"t":"2026-10-09T15:50:00Z","v":94516,"vw":19.206222},{"c":19.235,"h":19.235,"l":19.185,"n":689,"o":19.2,"t":"2026-10-09T15:55:00Z","v":56141,"vw":19.209194},{"c":19.2951,"h":19.2951,"l":19.22,"n":834,"o":19.23,"t":"2026-10-09T16:00:00Z","v":73435,"vw":19.247745},{"c":19.205,"h":19.29,"l":19.2,"n":649,"o":19.29,"t":"2026-10-09T16:05:00Z","v":50791,"vw":19.224985},{"c":19.225,"h":19.23,"l":19.2,"n":510,"o":19.205,"t":"2026-10-09T16:10:00Z","v":28541,"vw":19.220753},{"c":19.215,"h":19.24,"l":19.21,"n":523,"o":19.225,"t":"2026-10-09T16:15:00Z","v":33445,"vw":19.223768},{"c":19.205,"h":19.22,"l":19.19,"n":588,"o":19.215,"t":"2026-10-09T16:20:00Z","v":38370,"vw":19.203831},{"c":19.225,"h":19.23,"l":19.2,"n":507,"o":19.2,"t":"2026-10-09T16:25:00Z","v":29526,"vw":19.215144},{"c":19.219,"h":19.2299,"l":19.205,"n":435,"o":19.2299,"t":"2026-10-09T16:30:00Z","v":25392,"vw":19.215737},{"c":19.23,"h":19.24,"l":19.21,"n":531,"o":19.219,"t":"2026-10-09T16:35:00Z","v":46895,"vw":19.225084},{"c":19.225,"h":19.235,"l":19.22,"n":440,"o":19.235,"t":"2026-10-09T16:40:00Z","v":28110,"vw":19.225837},{"c":19.22,"h":19.23,"l":19.22,"n":384,"o":19.225,"t":"2026-10-09T16:45:00Z","v":14627,"vw":19.22542},{"c":19.225,"h":19.225,"l":19.21,"n":545,"o":19.22,"t":"2026-10-09T16:50:00Z","v":46433,"vw":19.216794},{"c":19.235,"h":19.235,"l":19.22,"n":467,"o":19.225,"t":"2026-10-09T16:55:00Z","v":28899,"vw":19.228183},{"c":19.22,"h":19.235,"l":19.22,"n":511,"o":19.23,"t":"2026-10-09T17:00:00Z","v":24511,"vw":19.229327},{"c":19.235,"h":19.24,"l":19.21,"n":528,"o":19.2223,"t":"2026-10-09T17:05:00Z","v":37942,"vw":19.219236},{"c":19.195,"h":19.23,"l":19.19,"n":652,"o":19.23,"t":"2026-10-09T17:10:00Z","v":60011,"vw":19.204795},{"c":19.205,"h":19.205,"l":19.1803,"n":495,"o":19.19,"t":"2026-10-09T17:15:00Z","v":24972,"vw":19.193118},{"c":19.195,"h":19.21,"l":19.19,"n":518,"o":19.2,"t":"2026-10-09T17:20:00Z","v":48055,"vw":19.198013},{"c":19.19,"h":19.21,"l":19.18,"n":626,"o":19.195,"t":"2026-10-09T17:25:00Z","v":48785,"vw":19.191246},{"c":19.195,"h":19.205,"l":19.19,"n":494,"o":19.2,"t":"2026-10-09T17:30:00Z","v":31947,"vw":19.199693},{"c":19.1701,"h":19.2,"l":19.165,"n":726,"o":19.195,"t":"2026-10-09T17:35:00Z","v":66893,"vw":19.175717},{"c":19.175,"h":19.18,"l":19.17,"n":398,"o":19.175,"t":"2026-10-09T17:40:00Z","v":19781,"vw":19.175147},{"c":19.165,"h":19.18,"l":19.16,"n":673,"o":19.175,"t":"2026-10-09T17:45:00Z","v":75903,"vw":19.170907},{"c":19.2,"h":19.2,"l":19.16,"n":564,"o":19.165,"t":"2026-10-09T17:50:00Z","v":41094,"vw":19.179399},{"c":19.18,"h":19.205,"l":19.18,"n":523,"o":19.2,"t":"2026-10-09T17:55:00Z","v":36851,"vw":19.191841},{"c":19.205,"h":19.205,"l":19.185,"n":543,"o":19.185,"t":"2026-10-09T18:00:00Z","v":48976,"vw":19.196162},{"c":19.205,"h":19.21,"l":19.19,"n":519,"o":19.205,"t":"2026-10-09T18:05:00Z","v":38595,"vw":19.200585},{"c":19.21,"h":19.225,"l":19.195,"n":745,"o":19.21,"t":"2026-10-09T18:10:00Z","v":73364,"vw":19.21023},{"c":19.245,"h":19.2454,"l":19.215,"n":481,"o":19.215,"t":"2026-10-09T18:15:00Z","v":43279,"vw":19.225506},{"c":19.23,"h":19.245,"l":19.22,"n":570,"o":19.245,"t":"2026-10-09T18:20:00Z","v":44537,"vw":19.231788},{"c":19.235,"h":19.24,"l":19.22,"n":469,"o":19.22,"t":"2026-10-09T18:25:00Z","v":33013,"vw":19.229357},{"c":19.285,"h":19.29,"l":19.23,"n":715,"o":19.235,"t":"2026-10-09T18:30:00Z","v":72331,"vw":19.259474},{"c":19.285,"h":19.3,"l":19.28,"n":515,"o":19.285,"t":"2026-10-09T18:35:00Z","v":42954,"vw":19.292014},{"c":19.265,"h":19.295,"l":19.265,"n":625,"o":19.281,"t":"2026-10-09T18:40:00Z","v":37694,"vw":19.28216},{"c":19.295,"h":19.295,"l":19.26,"n":618,"o":19.26,"t":"2026-10-09T18:45:00Z","v":51501,"vw":19.279066},{"c":19.305,"h":19.33,"l":19.3,"n":533,"o":19.3,"t":"2026-10-09T18:50:00Z","v":38506,"vw":19.309545},{"c":19.335,"h":19.335,"l":19.3,"n":505,"o":19.305,"t":"2026-10-09T18:55:00Z","v":25992,"vw":19.312492},{"c":19.335,"h":19.34,"l":19.32,"n":635,"o":19.33,"t":"2026-10-09T19:00:00Z","v":61850,"vw":19.329021},{"c":19.32,"h":19.34,"l":19.32,"n":588,"o":19.335,"t":"2026-10-09T19:05:00Z","v":46856,"vw":19.328397},{"c":19.335,"h":19.34,"l":19.32,"n":646,"o":19.32,"t":"2026-10-09T19:10:00Z","v":55929,"vw":19.329066},{"c":19.345,"h":19.35,"l":19.32,"n":652,"o":19.335,"t":"2026-10-09T19:15:00Z","v":133862,"vw":19.338189},{"c":19.325,"h":19.345,"l":19.32,"n":764,"o":19.345,"t":"2026-10-09T19:20:00Z","v":62895,"vw":19.330787},{"c":19.315,"h":19.33,"l":19.31,"n":755,"o":19.325,"t":"2026-10-09T19:25:00Z","v":68149,"vw":19.318601},{"c":19.305,"h":19.32,"l":19.3,"n":954,"o":19.315,"t":"2026-10-09T19:30:00Z","v":97994,"vw":19.31053},{"c":19.31,"h":19.32,"l":19.305,"n":747,"o":19.31,"t":"2026-10-09T19:35:00Z","v":71814,"vw":19.31053},{"c":19.275,"h":19.329,"l":19.27,"n":1210,"o":19.315,"t":"2026-10-09T19:40:00Z","v":141728,"vw":19.302615},{"c":19.235,"h":19.275,"l":19.23,"n":1441,"o":19.27,"t":"2026-10-09T19:45:00Z","v":191674,"vw":19.253732},{"c":19.2,"h":19.24,"l":19.2,"n":1429,"o":19.23,"t":"2026-10-09T19:50:00Z","v":195258,"vw":19.21234},{"c":19.1988,"h":19.23,"l":19.17,"n":4442,"o":19.205,"t":"2026-10-09T19:55:00Z","v":718250,"vw":19.201261},{"c":19.24,"h":19.3764,"l":19.19,"n":87,"o":19.19,"t":"2026-10-09T20:00:00Z","v":1247743,"vw":19.191059},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-09T20:05:00Z","v":122,"vw":19.23},{"c":19.24,"h":19.25,"l":19.2301,"n":20,"o":19.2301,"t":"2026-10-09T20:10:00Z","v":1355,"vw":19.242842},{"c":19.2524,"h":19.28,"l":19.2524,"n":4,"o":19.28,"t":"2026-10-09T20:20:00Z","v":3462,"vw":19.2568},{"c":19.24,"h":19.24,"l":19.24,"n":4,"o":19.24,"t":"2026-10-09T20:30:00Z","v":518,"vw":19.24},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-09T21:05:00Z","v":495,"vw":19.29},{"c":19.26,"h":19.28,"l":19.26,"n":2,"o":19.28,"t":"2026-10-09T21:25:00Z","v":459,"vw":19.268715},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-09T21:35:00Z","v":500,"vw":19.28},{"c":19.25,"h":19.26,"l":19.24,"n":20,"o":19.2408,"t":"2026-10-09T21:50:00Z","v":2005,"vw":19.249514},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-09T22:00:00Z","v":102,"vw":19.24},{"c":19.27,"h":19.27,"l":19.27,"n":3,"o":19.27,"t":"2026-10-09T22:15:00Z","v":160,"vw":19.27},{"c":19.26,"h":19.26,"l":19.25,"n":9,"o":19.25,"t":"2026-10-12T08:00:00Z","v":702,"vw":19.257311},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-12T09:20:00Z","v":300,"vw":19.28},{"c":19.2401,"h":19.28,"l":19.2401,"n":4,"o":19.28,"t":"2026-10-12T11:00:00Z","v":605,"vw":19.246806},{"c":19.26,"h":19.26,"l":19.25,"n":2,"o":19.25,"t":"2026-10-12T11:25:00Z","v":300,"vw":19.255},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-12T11:40:00Z","v":100,"vw":19.26},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-12T12:10:00Z","v":350,"vw":19.27},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-12T12:15:00Z","v":250,"vw":19.29},{"c":19.29,"h":19.29,"l":19.29,"n":2,"o":19.29,"t":"2026-10-12T12:20:00Z","v":102,"vw":19.29},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-12T12:35:00Z","v":250,"vw":19.26},{"c":19.2715,"h":19.2715,"l":19.2715,"n":2,"o":19.2715,"t":"2026-10-12T12:40:00Z","v":110,"vw":19.2715},{"c":19.24,"h":19.25,"l":19.24,"n":12,"o":19.25,"t":"2026-10-12T12:45:00Z","v":3498,"vw":19.248585},{"c":19.22,"h":19.23,"l":19.22,"n":4,"o":19.23,"t":"2026-10-12T13:05:00Z","v":506,"vw":19.228},{"c":19.26,"h":19.26,"l":19.22,"n":2,"o":19.22,"t":"2026-10-12T13:10:00Z","v":580,"vw":19.251034},{"c":19.19,"h":19.2818,"l":19.14,"n":993,"o":19.25,"t":"2026-10-12T13:30:00Z","v":141564,"vw":19.210219},{"c":19.14,"h":19.2,"l":19.125,"n":605,"o":19.19,"t":"2026-10-12T13:35:00Z","v":90581,"vw":19.155002},{"c":19.14,"h":19.16,"l":19.12,"n":619,"o":19.135,"t":"2026-10-12T13:40:00Z","v":55530,"vw":19.139912},{"c":19.165,"h":19.195,"l":19.14,"n":595,"o":19.14,"t":"2026-10-12T13:45:00Z","v":53759,"vw":19.173209},{"c":19.165,"h":19.17,"l":19.135,"n":517,"o":19.165,"t":"2026-10-12T13:50:00Z","v":39916,"vw":19.153142},{"c":19.16,"h":19.185,"l":19.155,"n":451,"o":19.165,"t":"2026-10-12T13:55:00Z","v":55278,"vw":19.166716},{"c":19.175,"h":19.185,"l":19.15,"n":896,"o":19.165,"t":"2026-10-12T14:00:00Z","v":77466,"vw":19.171434},{"c":19.165,"h":19.18,"l":19.14,"n":561,"o":19.175,"t":"2026-10-12T14:05:00Z","v":51281,"vw":19.162916},{"c":19.13,"h":19.17,"l":19.13,"n":470,"o":19.165,"t":"2026-10-12T14:10:00Z","v":42374,"vw":19.148438},{"c":19.125,"h":19.14,"l":19.115,"n":828,"o":19.135,"t":"2026-10-12T14:15:00Z","v":119933,"vw":19.122364},{"c":19.1086,"h":19.13,"l":19.1,"n":903,"o":19.12,"t":"2026-10-12T14:20:00Z","v":110625,"vw":19.110105},{"c":19.105,"h":19.11,"l":19.085,"n":722,"o":19.1,"t":"2026-10-12T14:25:00Z","v":73747,"vw":19.097211},{"c":19.14,"h":19.145,"l":19.105,"n":545,"o":19.105,"t":"2026-10-12T14:30:00Z","v":70250,"vw":19.130021},{"c":19.135,"h":19.15,"l":19.095,"n":729,"o":19.15,"t":"2026-10-12T14:35:00Z","v":77837,"vw":19.12335},{"c":19.135,"h":19.155,"l":19.11,"n":497,"o":19.135,"t":"2026-10-12T14:40:00Z","v":42564,"vw":19.134005},{"c":19.135,"h":19.14,"l":19.11,"n":556,"o":19.135,"t":"2026-10-12T14:45:00Z","v":46467,"vw":19.127144},{"c":19.115,"h":19.14,"l":19.11,"n":551,"o":19.135,"t":"2026-10-12T14:50:00Z","v":35919,"vw":19.127211},{"c":19.105,"h":19.125,"l":19.09,"n":685,"o":19.11,"t":"2026-10-12T14:55:00Z","v":69261,"vw":19.099241},{"c":19.105,"h":19.105,"l":19.085,"n":545,"o":19.105,"t":"2026-10-12T15:00:00Z","v":50930,"vw":19.095695},{"c":19.115,"h":19.1173,"l":19.09,"n":382,"o":19.105,"t":"2026-10-12T15:05:00Z","v":28087,"vw":19.103922},{"c":19.125,"h":19.135,"l":19.115,"n":501,"o":19.115,"t":"2026-10-12T15:10:00Z","v":35659,"vw":19.124271},{"c":19.1,"h":19.125,"l":19.09,"n":476,"o":19.125,"t":"2026-10-12T15:15:00Z","v":36665,"vw":19.099574},{"c":19.075,"h":19.1,"l":19.07,"n":637,"o":19.1,"t":"2026-10-12T15:20:00Z","v":69259,"vw":19.084066},{"c":19.075,"h":19.08,"l":19.0601,"n":587,"o":19.075,"t":"2026-10-12T15:25:00Z","v":56285,"vw":19.071085},{"c":19.105,"h":19.105,"l":19.07,"n":544,"o":19.075,"t":"2026-10-12T15:30:00Z","v":51656,"vw":19.085186},{"c":19.115,"h":19.12,"l":19.1,"n":406,"o":19.105,"t":"2026-10-12T15:35:00Z","v":33378,"vw":19.106521},{"c":19.125,"h":19.13,"l":19.11,"n":431,"o":19.1197,"t":"2026-10-12T15:40:00Z","v":35762,"vw":19.121013},{"c":19.115,"h":19.1299,"l":19.105,"n":336,"o":19.12,"t":"2026-10-12T15:45:00Z","v":26943,"vw":19.109124},{"c":19.12,"h":19.13,"l":19.1125,"n":336,"o":19.1125,"t":"2026-10-12T15:50:00Z","v":25840,"vw":19.123078},{"c":19.115,"h":19.13,"l":19.11,"n":396,"o":19.125,"t":"2026-10-12T15:55:00Z","v":31974,"vw":19.118176},{"c":19.125,"h":19.14,"l":19.11,"n":418,"o":19.115,"t":"2026-10-12T16:00:00Z","v":32907,"vw":19.12549},{"c":19.105,"h":19.13,"l":19.105,"n":304,"o":19.13,"t":"2026-10-12T16:05:00Z","v":16881,"vw":19.116239},{"c":19.11,"h":19.11,"l":19.1,"n":310,"o":19.1,"t":"2026-10-12T16:10:00Z","v":15827,"vw":19.107803},{"c":19.109,"h":19.12,"l":19.1,"n":480,"o":19.105,"t":"2026-10-12T16:15:00Z","v":37646,"vw":19.110329},{"c":19.095,"h":19.1099,"l":19.09,"n":373,"o":19.105,"t":"2026-10-12T16:20:00Z","v":19159,"vw":19.098839},{"c":19.1,"h":19.105,"l":19.09,"n":437,"o":19.095,"t":"2026-10-12T16:25:00Z","v":30950,"vw":19.097906},{"c":19.105,"h":19.11,"l":19.09,"n":443,"o":19.1,"t":"2026-10-12T16:30:00Z","v":34736,"vw":19.099869},{"c":19.1,"h":19.11,"l":19.095,"n":366,"o":19.105,"t":"2026-10-12T16:35:00Z","v":24887,"vw":19.100379},{"c":19.105,"h":19.11,"l":19.1,"n":285,"o":19.11,"t":"2026-10-12T16:40:00Z","v":25819,"vw":19.103475},{"c":19.12,"h":19.125,"l":19.1,"n":484,"o":19.1,"t":"2026-10-12T16:45:00Z","v":38400,"vw":19.113761},{"c":19.1361,"h":19.14,"l":19.11,"n":574,"o":19.125,"t":"2026-10-12T16:50:00Z","v":54143,"vw":19.128037},{"c":19.135,"h":19.14,"l":19.125,"n":327,"o":19.135,"t":"2026-10-12T16:55:00Z","v":28313,"vw":19.131957},{"c":19.13,"h":19.145,"l":19.13,"n":364,"o":19.135,"t":"2026-10-12T17:00:00Z","v":26760,"vw":19.136876},{"c":19.125,"h":19.135,"l":19.1,"n":440,"o":19.135,"t":"2026-10-12T17:05:00Z","v":41497,"vw":19.115144},{"c":19.14,"h":19.14,"l":19.12,"n":332,"o":19.125,"t":"2026-10-12T17:10:00Z","v":28248,"vw":19.126323},{"c":19.15,"h":19.16,"l":19.13,"n":653,"o":19.13,"t":"2026-10-12T17:15:00Z","v":86292,"vw":19.145446},{"c":19.15,"h":19.16,"l":19.145,"n":517,"o":19.1522,"t":"2026-10-12T17:20:00Z","v":64537,"vw":19.154469},{"c":19.165,"h":19.17,"l":19.13,"n":555,"o":19.15,"t":"2026-10-12T17:25:00Z","v":52762,"vw":19.151236},{"c":19.16,"h":19.175,"l":19.145,"n":494,"o":19.165,"t":"2026-10-12T17:30:00Z","v":91249,"vw":19.165581},{"c":19.175,"h":19.18,"l":19.16,"n":268,"o":19.165,"t":"2026-10-12T17:35:00Z","v":27093,"vw":19.167519},{"c":19.155,"h":19.185,"l":19.155,"n":331,"o":19.175,"t":"2026-10-12T17:40:00Z","v":25176,"vw":19.170534},{"c":19.165,"h":19.165,"l":19.155,"n":246,"o":19.155,"t":"2026-10-12T17:45:00Z","v":24386,"vw":19.160337},{"c":19.15,"h":19.165,"l":19.14,"n":320,"o":19.165,"t":"2026-10-12T17:50:00Z","v":24127,"vw":19.154322},{"c":19.175,"h":19.18,"l":19.155,"n":413,"o":19.155,"t":"2026-10-12T17:55:00Z","v":44082,"vw":19.163693},{"c":19.21,"h":19.22,"l":19.175,"n":685,"o":19.175,"t":"2026-10-12T18:00:00Z","v":112935,"vw":19.203602},{"c":19.195,"h":19.225,"l":19.18,"n":463,"o":19.215,"t":"2026-10-12T18:05:00Z","v":109784,"vw":19.208968},{"c":19.1898,"h":19.195,"l":19.18,"n":274,"o":19.195,"t":"2026-10-12T18:10:00Z","v":27228,"vw":19.187741},{"c":19.205,"h":19.205,"l":19.18,"n":311,"o":19.19,"t":"2026-10-12T18:15:00Z","v":25168,"vw":19.194993},{"c":19.205,"h":19.21,"l":19.2,"n":211,"o":19.205,"t":"2026-10-12T18:20:00Z","v":28388,"vw":19.205706},{"c":19.19,"h":19.21,"l":19.18,"n":424,"o":19.21,"t":"2026-10-12T18:25:00Z","v":53279,"vw":19.192702},{"c":19.185,"h":19.2,"l":19.17,"n":475,"o":19.195,"t":"2026-10-12T18:30:00Z","v":44422,"vw":19.180303},{"c":19.205,"h":19.205,"l":19.185,"n":439,"o":19.185,"t":"2026-10-12T18:35:00Z","v":48044,"vw":19.189393},{"c":19.185,"h":19.205,"l":19.185,"n":377,"o":19.205,"t":"2026-10-12T18:40:00Z","v":26291,"vw":19.192757},{"c":19.18,"h":19.195,"l":19.18,"n":660,"o":19.185,"t":"2026-10-12T18:45:00Z","v":50427,"vw":19.188211},{"c":19.175,"h":19.185,"l":19.17,"n":422,"o":19.185,"t":"2026-10-12T18:50:00Z","v":33387,"vw":19.177029},{"c":19.175,"h":19.185,"l":19.17,"n":532,"o":19.175,"t":"2026-10-12T18:55:00Z","v":59238,"vw":19.176939},{"c":19.175,"h":19.1801,"l":19.165,"n":688,"o":19.175,"t":"2026-10-12T19:00:00Z","v":57941,"vw":19.172327},{"c":19.185,"h":19.185,"l":19.15,"n":788,"o":19.17,"t":"2026-10-12T19:05:00Z","v":68007,"vw":19.168396},{"c":19.205,"h":19.21,"l":19.18,"n":564,"o":19.185,"t":"2026-10-12T19:10:00Z","v":50586,"vw":19.192606},{"c":19.22,"h":19.22,"l":19.2,"n":532,"o":19.205,"t":"2026-10-12T19:15:00Z","v":55253,"vw":19.209585},{"c":19.215,"h":19.23,"l":19.205,"n":715,"o":19.215,"t":"2026-10-12T19:20:00Z","v":73814,"vw":19.215849},{"c":19.195,"h":19.23,"l":19.19,"n":745,"o":19.21,"t":"2026-10-12T19:25:00Z","v":63243,"vw":19.214304},{"c":19.183,"h":19.21,"l":19.183,"n":886,"o":19.195,"t":"2026-10-12T19:30:00Z","v":84976,"vw":19.19261},{"c":19.185,"h":19.19,"l":19.17,"n":705,"o":19.185,"t":"2026-10-12T19:35:00Z","v":59453,"vw":19.182979},{"c":19.175,"h":19.19,"l":19.16,"n":862,"o":19.185,"t":"2026-10-12T19:40:00Z","v":87989,"vw":19.177269},{"c":19.215,"h":19.22,"l":19.17,"n":1012,"o":19.175,"t":"2026-10-12T19:45:00Z","v":108793,"vw":19.189931},{"c":19.245,"h":19.25,"l":19.2195,"n":1452,"o":19.22,"t":"2026-10-12T19:50:00Z","v":232785,"vw":19.237022},{"c":19.295,"h":19.3,"l":19.21,"n":3973,"o":19.245,"t":"2026-10-12T19:55:00Z","v":620749,"vw":19.256878},{"c":19.3,"h":19.3,"l":19.3,"n":66,"o":19.3,"t":"2026-10-12T20:00:00Z","v":1788369,"vw":19.3},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-12T20:35:00Z","v":250,"vw":19.29},{"c":19.29,"h":19.29,"l":19.29,"n":10,"o":19.29,"t":"2026-10-12T20:40:00Z","v":1950,"vw":19.29},{"c":19.3045,"h":19.3045,"l":19.3045,"n":1,"o":19.3045,"t":"2026-10-12T20:45:00Z","v":490,"vw":19.3045},{"c":19.31,"h":19.31,"l":19.31,"n":4,"o":19.31,"t":"2026-10-12T20:55:00Z","v":220,"vw":19.31},{"c":19.28,"h":19.29,"l":19.28,"n":36,"o":19.29,"t":"2026-10-12T21:10:00Z","v":914,"vw":19.28343},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-12T21:15:00Z","v":542,"vw":19.29},{"c":19.295,"h":19.295,"l":19.295,"n":1,"o":19.295,"t":"2026-10-12T21:25:00Z","v":130,"vw":19.295},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-12T21:30:00Z","v":102,"vw":19.28},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-12T23:15:00Z","v":100,"vw":19.39},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-12T23:35:00Z","v":500,"vw":19.35},{"c":19.1,"h":19.1,"l":19.1,"n":14,"o":19.1,"t":"2026-10-13T08:00:00Z","v":5172,"vw":19.1},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-13T08:10:00Z","v":200,"vw":19.13},{"c":19.12,"h":19.12,"l":19.12,"n":7,"o":19.12,"t":"2026-10-13T09:25:00Z","v":917,"vw":19.12},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-13T09:30:00Z","v":186,"vw":19.12},{"c":19.13,"h":19.13,"l":19.12,"n":3,"o":19.12,"t":"2026-10-13T09:35:00Z","v":751,"vw":19.125326},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-13T10:00:00Z","v":395,"vw":19.12},{"c":19.13,"h":19.13,"l":19.12,"n":2,"o":19.12,"t":"2026-10-13T10:05:00Z","v":495,"vw":19.12202},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-13T10:40:00Z","v":395,"vw":19.13},{"c":19.14,"h":19.15,"l":19.14,"n":26,"o":19.15,"t":"2026-10-13T10:45:00Z","v":2128,"vw":19.145788},{"c":19.13,"h":19.13,"l":19.13,"n":10,"o":19.13,"t":"2026-10-13T11:00:00Z","v":1289,"vw":19.13},{"c":19.15,"h":19.16,"l":19.15,"n":6,"o":19.16,"t":"2026-10-13T11:05:00Z","v":830,"vw":19.1575},{"c":19.19,"h":19.2199,"l":19.18,"n":17,"o":19.19,"t":"2026-10-13T11:15:00Z","v":1705,"vw":19.193722},{"c":19.15,"h":19.16,"l":19.15,"n":2,"o":19.16,"t":"2026-10-13T11:20:00Z","v":200,"vw":19.155},{"c":19.16,"h":19.19,"l":19.15,"n":83,"o":19.16,"t":"2026-10-13T11:30:00Z","v":7033,"vw":19.162644},{"c":19.1559,"h":19.19,"l":19.1559,"n":2,"o":19.19,"t":"2026-10-13T11:35:00Z","v":550,"vw":19.1652},{"c":19.186,"h":19.186,"l":19.186,"n":1,"o":19.186,"t":"2026-10-13T11:50:00Z","v":100,"vw":19.186},{"c":19.14,"h":19.19,"l":19.14,"n":77,"o":19.17,"t":"2026-10-13T12:00:00Z","v":15067,"vw":19.165029},{"c":19.18,"h":19.18,"l":19.1308,"n":2,"o":19.1308,"t":"2026-10-13T12:20:00Z","v":240,"vw":19.1595},{"c":19.15,"h":19.15,"l":19.15,"n":6,"o":19.15,"t":"2026-10-13T12:25:00Z","v":502,"vw":19.15},{"c":19.15,"h":19.165,"l":19.15,"n":9,"o":19.16,"t":"2026-10-13T12:35:00Z","v":15000,"vw":19.152367},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-13T12:40:00Z","v":201,"vw":19.18},{"c":19.15,"h":19.15,"l":19.15,"n":9,"o":19.15,"t":"2026-10-13T12:45:00Z","v":401,"vw":19.15},{"c":19.14,"h":19.19,"l":19.14,"n":97,"o":19.18,"t":"2026-10-13T12:50:00Z","v":8115,"vw":19.174427},{"c":19.14,"h":19.17,"l":19.14,"n":42,"o":19.14,"t":"2026-10-13T13:00:00Z","v":2423,"vw":19.15},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-13T13:20:00Z","v":310,"vw":19.19},{"c":19.14,"h":19.14,"l":19.14,"n":10,"o":19.14,"t":"2026-10-13T13:25:00Z","v":324,"vw":19.14},{"c":19.225,"h":19.3,"l":19.16,"n":868,"o":19.19,"t":"2026-10-13T13:30:00Z","v":347634,"vw":19.23709},{"c":19.134,"h":19.261,"l":19.134,"n":562,"o":19.22,"t":"2026-10-13T13:35:00Z","v":80878,"vw":19.211227},{"c":19.16,"h":19.205,"l":19.135,"n":580,"o":19.14,"t":"2026-10-13T13:40:00Z","v":85257,"vw":19.163579},{"c":19.23,"h":19.25,"l":19.16,"n":431,"o":19.16,"t":"2026-10-13T13:45:00Z","v":58675,"vw":19.201021},{"c":19.14,"h":19.2499,"l":19.14,"n":356,"o":19.24,"t":"2026-10-13T13:50:00Z","v":30496,"vw":19.20742},{"c":19.135,"h":19.185,"l":19.13,"n":346,"o":19.145,"t":"2026-10-13T13:55:00Z","v":33600,"vw":19.150946},{"c":19.0603,"h":19.14,"l":19.035,"n":960,"o":19.135,"t":"2026-10-13T14:00:00Z","v":73788,"vw":19.087122},{"c":19.045,"h":19.08,"l":19.045,"n":372,"o":19.07,"t":"2026-10-13T14:05:00Z","v":16353,"vw":19.062773},{"c":19.06,"h":19.07,"l":19.035,"n":465,"o":19.05,"t":"2026-10-13T14:10:00Z","v":32846,"vw":19.049053},{"c":19.03,"h":19.0599,"l":19.03,"n":443,"o":19.055,"t":"2026-10-13T14:15:00Z","v":37036,"vw":19.034872},{"c":18.98,"h":19.035,"l":18.965,"n":1052,"o":19.035,"t":"2026-10-13T14:20:00Z","v":88380,"vw":19.000225},{"c":18.98,"h":18.995,"l":18.96,"n":723,"o":18.985,"t":"2026-10-13T14:25:00Z","v":62321,"vw":18.983476},{"c":19.03,"h":19.03,"l":18.98,"n":641,"o":18.98,"t":"2026-10-13T14:30:00Z","v":67068,"vw":19.001033},{"c":19.055,"h":19.06,"l":19.035,"n":407,"o":19.04,"t":"2026-10-13T14:35:00Z","v":34702,"vw":19.04935},{"c":19.04,"h":19.055,"l":19.035,"n":315,"o":19.055,"t":"2026-10-13T14:40:00Z","v":17374,"vw":19.04661},{"c":19.005,"h":19.045,"l":18.995,"n":402,"o":19.045,"t":"2026-10-13T14:45:00Z","v":21080,"vw":19.021722},{"c":19.035,"h":19.035,"l":19.005,"n":379,"o":19.005,"t":"2026-10-13T14:50:00Z","v":32129,"vw":19.019014},{"c":19.04,"h":19.045,"l":19.025,"n":372,"o":19.03,"t":"2026-10-13T14:55:00Z","v":19706,"vw":19.036711},{"c":19.076,"h":19.076,"l":19.03,"n":363,"o":19.045,"t":"2026-10-13T15:00:00Z","v":46711,"vw":19.054506},{"c":19.07,"h":19.075,"l":19.05,"n":355,"o":19.075,"t":"2026-10-13T15:05:00Z","v":25067,"vw":19.065425},{"c":19.04,"h":19.08,"l":19.04,"n":376,"o":19.08,"t":"2026-10-13T15:10:00Z","v":27965,"vw":19.060253},{"c":19.045,"h":19.045,"l":19.025,"n":345,"o":19.0388,"t":"2026-10-13T15:15:00Z","v":16254,"vw":19.036716},{"c":19.055,"h":19.055,"l":19.035,"n":300,"o":19.048,"t":"2026-10-13T15:20:00Z","v":21172,"vw":19.044662},{"c":19.06,"h":19.065,"l":19.0445,"n":324,"o":19.05,"t":"2026-10-13T15:25:00Z","v":31561,"vw":19.052723},{"c":19.075,"h":19.0751,"l":19.055,"n":319,"o":19.055,"t":"2026-10-13T15:30:00Z","v":21655,"vw":19.066635},{"c":19.09,"h":19.09,"l":19.075,"n":428,"o":19.075,"t":"2026-10-13T15:35:00Z","v":27335,"vw":19.084111},{"c":19.07,"h":19.105,"l":19.07,"n":311,"o":19.09,"t":"2026-10-13T15:40:00Z","v":28257,"vw":19.092773},{"c":19.065,"h":19.0759,"l":19.0588,"n":285,"o":19.065,"t":"2026-10-13T15:45:00Z","v":15119,"vw":19.065003},{"c":19.066,"h":19.08,"l":19.065,"n":284,"o":19.065,"t":"2026-10-13T15:50:00Z","v":17256,"vw":19.070383},{"c":19.065,"h":19.085,"l":19.06,"n":331,"o":19.06,"t":"2026-10-13T15:55:00Z","v":22356,"vw":19.069931},{"c":19.055,"h":19.07,"l":19.05,"n":334,"o":19.0662,"t":"2026-10-13T16:00:00Z","v":26465,"vw":19.060431},{"c":19.05,"h":19.07,"l":19.04,"n":349,"o":19.05,"t":"2026-10-13T16:05:00Z","v":24515,"vw":19.052833},{"c":19.11,"h":19.115,"l":19.055,"n":312,"o":19.055,"t":"2026-10-13T16:10:00Z","v":18570,"vw":19.075873},{"c":19.13,"h":19.13,"l":19.095,"n":288,"o":19.11,"t":"2026-10-13T16:15:00Z","v":24374,"vw":19.108638},{"c":19.125,"h":19.13,"l":19.1205,"n":227,"o":19.13,"t":"2026-10-13T16:20:00Z","v":10367,"vw":19.124979},{"c":19.1,"h":19.125,"l":19.1,"n":257,"o":19.125,"t":"2026-10-13T16:25:00Z","v":12121,"vw":19.115101},{"c":19.11,"h":19.11,"l":19.095,"n":351,"o":19.105,"t":"2026-10-13T16:30:00Z","v":24090,"vw":19.104971},{"c":19.145,"h":19.15,"l":19.105,"n":332,"o":19.11,"t":"2026-10-13T16:35:00Z","v":55453,"vw":19.123721},{"c":19.155,"h":19.16,"l":19.135,"n":270,"o":19.145,"t":"2026-10-13T16:40:00Z","v":21753,"vw":19.144451},{"c":19.135,"h":19.16,"l":19.13,"n":284,"o":19.155,"t":"2026-10-13T16:45:00Z","v":18602,"vw":19.148198},{"c":19.14,"h":19.15,"l":19.13,"n":236,"o":19.135,"t":"2026-10-13T16:50:00Z","v":14557,"vw":19.13715},{"c":19.17,"h":19.17,"l":19.13,"n":332,"o":19.145,"t":"2026-10-13T16:55:00Z","v":21752,"vw":19.147698},{"c":19.185,"h":19.195,"l":19.145,"n":387,"o":19.165,"t":"2026-10-13T17:00:00Z","v":33703,"vw":19.166445},{"c":19.185,"h":19.2,"l":19.18,"n":272,"o":19.19,"t":"2026-10-13T17:05:00Z","v":21515,"vw":19.186315},{"c":19.165,"h":19.2,"l":19.16,"n":484,"o":19.185,"t":"2026-10-13T17:10:00Z","v":47671,"vw":19.190764},{"c":19.145,"h":19.17,"l":19.14,"n":286,"o":19.165,"t":"2026-10-13T17:15:00Z","v":21039,"vw":19.156618},{"c":19.145,"h":19.145,"l":19.14,"n":211,"o":19.145,"t":"2026-10-13T17:20:00Z","v":11437,"vw":19.144367},{"c":19.135,"h":19.155,"l":19.135,"n":379,"o":19.145,"t":"2026-10-13T17:25:00Z","v":56882,"vw":19.145897},{"c":19.14,"h":19.145,"l":19.12,"n":315,"o":19.135,"t":"2026-10-13T17:30:00Z","v":29775,"vw":19.132472},{"c":19.145,"h":19.1499,"l":19.13,"n":304,"o":19.135,"t":"2026-10-13T17:35:00Z","v":16605,"vw":19.141875},{"c":19.15,"h":19.15,"l":19.14,"n":233,"o":19.1415,"t":"2026-10-13T17:40:00Z","v":9530,"vw":19.144422},{"c":19.165,"h":19.17,"l":19.145,"n":317,"o":19.145,"t":"2026-10-13T17:45:00Z","v":25051,"vw":19.156648},{"c":19.155,"h":19.165,"l":19.15,"n":344,"o":19.165,"t":"2026-10-13T17:50:00Z","v":25936,"vw":19.156309},{"c":19.14,"h":19.15,"l":19.14,"n":309,"o":19.15,"t":"2026-10-13T17:55:00Z","v":37764,"vw":19.144479},{"c":19.145,"h":19.145,"l":19.13,"n":271,"o":19.145,"t":"2026-10-13T18:00:00Z","v":16725,"vw":19.138075},{"c":19.185,"h":19.19,"l":19.1432,"n":301,"o":19.145,"t":"2026-10-13T18:05:00Z","v":28481,"vw":19.176811},{"c":19.17,"h":19.19,"l":19.17,"n":285,"o":19.185,"t":"2026-10-13T18:10:00Z","v":22205,"vw":19.182168},{"c":19.17,"h":19.17,"l":19.15,"n":322,"o":19.17,"t":"2026-10-13T18:15:00Z","v":35987,"vw":19.161999},{"c":19.145,"h":19.165,"l":19.145,"n":271,"o":19.165,"t":"2026-10-13T18:20:00Z","v":11249,"vw":19.153954},{"c":19.155,"h":19.155,"l":19.145,"n":275,"o":19.145,"t":"2026-10-13T18:25:00Z","v":15117,"vw":19.149702},{"c":19.19,"h":19.19,"l":19.16,"n":269,"o":19.16,"t":"2026-10-13T18:30:00Z","v":15249,"vw":19.174959},{"c":19.175,"h":19.185,"l":19.16,"n":368,"o":19.185,"t":"2026-10-13T18:35:00Z","v":59451,"vw":19.165189},{"c":19.185,"h":19.195,"l":19.175,"n":304,"o":19.175,"t":"2026-10-13T18:40:00Z","v":16993,"vw":19.186626},{"c":19.225,"h":19.225,"l":19.1801,"n":433,"o":19.19,"t":"2026-10-13T18:45:00Z","v":29351,"vw":19.206618},{"c":19.24,"h":19.25,"l":19.23,"n":373,"o":19.23,"t":"2026-10-13T18:50:00Z","v":20774,"vw":19.238143},{"c":19.26,"h":19.265,"l":19.245,"n":326,"o":19.245,"t":"2026-10-13T18:55:00Z","v":22170,"vw":19.254652},{"c":19.28,"h":19.28,"l":19.265,"n":365,"o":19.265,"t":"2026-10-13T19:00:00Z","v":21139,"vw":19.271569},{"c":19.285,"h":19.29,"l":19.265,"n":420,"o":19.275,"t":"2026-10-13T19:05:00Z","v":36536,"vw":19.278171},{"c":19.305,"h":19.32,"l":19.29,"n":588,"o":19.29,"t":"2026-10-13T19:10:00Z","v":54289,"vw":19.30444},{"c":19.315,"h":19.32,"l":19.295,"n":563,"o":19.305,"t":"2026-10-13T19:15:00Z","v":44523,"vw":19.307745},{"c":19.315,"h":19.325,"l":19.3,"n":597,"o":19.31,"t":"2026-10-13T19:20:00Z","v":40307,"vw":19.313967},{"c":19.3,"h":19.32,"l":19.29,"n":691,"o":19.315,"t":"2026-10-13T19:25:00Z","v":41209,"vw":19.306437},{"c":19.315,"h":19.32,"l":19.29,"n":569,"o":19.305,"t":"2026-10-13T19:30:00Z","v":53497,"vw":19.310454},{"c":19.295,"h":19.32,"l":19.291,"n":628,"o":19.32,"t":"2026-10-13T19:35:00Z","v":50939,"vw":19.304555},{"c":19.26,"h":19.295,"l":19.26,"n":754,"o":19.29,"t":"2026-10-13T19:40:00Z","v":62179,"vw":19.275978},{"c":19.275,"h":19.275,"l":19.255,"n":782,"o":19.265,"t":"2026-10-13T19:45:00Z","v":57474,"vw":19.265633},{"c":19.28,"h":19.285,"l":19.252,"n":1257,"o":19.28,"t":"2026-10-13T19:50:00Z","v":127312,"vw":19.275363},{"c":19.195,"h":19.275,"l":19.19,"n":4242,"o":19.275,"t":"2026-10-13T19:55:00Z","v":513159,"vw":19.225974},{"c":19.23,"h":19.23,"l":19.2,"n":101,"o":19.2,"t":"2026-10-13T20:00:00Z","v":864573,"vw":19.209958},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-13T20:30:00Z","v":300,"vw":19.22},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-13T20:35:00Z","v":1600,"vw":19.21},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-13T20:55:00Z","v":300,"vw":19.23},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-13T21:05:00Z","v":131,"vw":19.24},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-13T21:25:00Z","v":150,"vw":19.22},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-13T21:55:00Z","v":250,"vw":19.25},{"c":19.2027,"h":19.2412,"l":19.2027,"n":2,"o":19.2412,"t":"2026-10-13T22:55:00Z","v":200,"vw":19.22195},{"c":19.21,"h":19.21,"l":19.21,"n":3,"o":19.21,"t":"2026-10-13T23:40:00Z","v":200,"vw":19.21},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-10-13T23:55:00Z","v":406,"vw":19.21},{"c":19.28,"h":19.28,"l":19.28,"n":5,"o":19.28,"t":"2026-10-14T09:15:00Z","v":1552,"vw":19.28},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-14T09:35:00Z","v":100,"vw":19.3},{"c":19.3,"h":19.3,"l":19.25,"n":4,"o":19.25,"t":"2026-10-14T11:00:00Z","v":227,"vw":19.275},{"c":19.34,"h":19.34,"l":19.34,"n":6,"o":19.34,"t":"2026-10-14T11:10:00Z","v":250,"vw":19.34},{"c":19.35,"h":19.35,"l":19.35,"n":7,"o":19.35,"t":"2026-10-14T11:35:00Z","v":359,"vw":19.35},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-10-14T11:50:00Z","v":346,"vw":19.36},{"c":19.35,"h":19.35,"l":19.35,"n":6,"o":19.35,"t":"2026-10-14T11:55:00Z","v":166,"vw":19.35},{"c":19.3,"h":19.39,"l":19.3,"n":6,"o":19.39,"t":"2026-10-14T12:00:00Z","v":1227,"vw":19.316108},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-14T12:05:00Z","v":100,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-14T12:10:00Z","v":150,"vw":19.35},{"c":19.26,"h":19.3,"l":19.26,"n":15,"o":19.3,"t":"2026-10-14T12:30:00Z","v":999,"vw":19.268485},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-14T12:40:00Z","v":1177,"vw":19.3},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-14T12:55:00Z","v":800,"vw":19.35},{"c":19.369,"h":19.369,"l":19.369,"n":1,"o":19.369,"t":"2026-10-14T13:05:00Z","v":500,"vw":19.369},{"c":19.34,"h":19.34,"l":19.34,"n":6,"o":19.34,"t":"2026-10-14T13:20:00Z","v":389,"vw":19.34},{"c":19.34,"h":19.35,"l":19.34,"n":11,"o":19.34,"t":"2026-10-14T13:25:00Z","v":894,"vw":19.341241},{"c":19.401,"h":19.49,"l":19.29,"n":589,"o":19.29,"t":"2026-10-14T13:30:00Z","v":159416,"vw":19.377221},{"c":19.36,"h":19.446,"l":19.345,"n":360,"o":19.39,"t":"2026-10-14T13:35:00Z","v":25955,"vw":19.398081},{"c":19.28,"h":19.365,"l":19.28,"n":418,"o":19.355,"t":"2026-10-14T13:40:00Z","v":39269,"vw":19.314344},{"c":19.31,"h":19.315,"l":19.27,"n":383,"o":19.29,"t":"2026-10-14T13:45:00Z","v":31076,"vw":19.293813},{"c":19.3,"h":19.33,"l":19.295,"n":295,"o":19.305,"t":"2026-10-14T13:50:00Z","v":23800,"vw":19.304955},{"c":19.285,"h":19.31,"l":19.28,"n":274,"o":19.3,"t":"2026-10-14T13:55:00Z","v":17979,"vw":19.2956},{"c":19.28,"h":19.3,"l":19.23,"n":683,"o":19.285,"t":"2026-10-14T14:00:00Z","v":88482,"vw":19.255885},{"c":19.331,"h":19.35,"l":19.29,"n":387,"o":19.29,"t":"2026-10-14T14:05:00Z","v":30746,"vw":19.326526},{"c":19.33,"h":19.35,"l":19.33,"n":348,"o":19.33,"t":"2026-10-14T14:10:00Z","v":24632,"vw":19.337718},{"c":19.385,"h":19.385,"l":19.325,"n":352,"o":19.335,"t":"2026-10-14T14:15:00Z","v":32067,"vw":19.351879},{"c":19.38,"h":19.4175,"l":19.3601,"n":605,"o":19.39,"t":"2026-10-14T14:20:00Z","v":67837,"vw":19.390233},{"c":19.405,"h":19.405,"l":19.35,"n":876,"o":19.385,"t":"2026-10-14T14:25:00Z","v":207466,"vw":19.376022},{"c":19.415,"h":19.44,"l":19.4011,"n":437,"o":19.41,"t":"2026-10-14T14:30:00Z","v":30321,"vw":19.418073},{"c":19.49,"h":19.5,"l":19.42,"n":466,"o":19.42,"t":"2026-10-14T14:35:00Z","v":51261,"vw":19.470492},{"c":19.47,"h":19.5051,"l":19.47,"n":450,"o":19.49,"t":"2026-10-14T14:40:00Z","v":33464,"vw":19.488495},{"c":19.4924,"h":19.495,"l":19.465,"n":477,"o":19.48,"t":"2026-10-14T14:45:00Z","v":34475,"vw":19.483216},{"c":19.485,"h":19.5117,"l":19.48,"n":461,"o":19.49,"t":"2026-10-14T14:50:00Z","v":77393,"vw":19.492464},{"c":19.495,"h":19.515,"l":19.48,"n":514,"o":19.485,"t":"2026-10-14T14:55:00Z","v":52695,"vw":19.501378},{"c":19.49,"h":19.495,"l":19.455,"n":501,"o":19.49,"t":"2026-10-14T15:00:00Z","v":37353,"vw":19.474713},{"c":19.49,"h":19.495,"l":19.47,"n":353,"o":19.49,"t":"2026-10-14T15:05:00Z","v":25801,"vw":19.486357},{"c":19.505,"h":19.525,"l":19.49,"n":465,"o":19.49,"t":"2026-10-14T15:10:00Z","v":36060,"vw":19.508376},{"c":19.525,"h":19.525,"l":19.49,"n":452,"o":19.5074,"t":"2026-10-14T15:15:00Z","v":51801,"vw":19.510826},{"c":19.565,"h":19.585,"l":19.515,"n":786,"o":19.52,"t":"2026-10-14T15:20:00Z","v":102138,"vw":19.56019},{"c":19.56,"h":19.58,"l":19.555,"n":375,"o":19.565,"t":"2026-10-14T15:25:00Z","v":39779,"vw":19.570328},{"c":19.58,"h":19.585,"l":19.56,"n":460,"o":19.565,"t":"2026-10-14T15:30:00Z","v":49382,"vw":19.576867},{"c":19.58,"h":19.605,"l":19.5701,"n":569,"o":19.585,"t":"2026-10-14T15:35:00Z","v":48057,"vw":19.594612},{"c":19.585,"h":19.59,"l":19.574,"n":371,"o":19.59,"t":"2026-10-14T15:40:00Z","v":26837,"vw":19.582534},{"c":19.595,"h":19.6,"l":19.565,"n":453,"o":19.58,"t":"2026-10-14T15:45:00Z","v":32371,"vw":19.579638},{"c":19.595,"h":19.605,"l":19.5811,"n":397,"o":19.5988,"t":"2026-10-14T15:50:00Z","v":31628,"vw":19.59482},{"c":19.645,"h":19.65,"l":19.585,"n":610,"o":19.595,"t":"2026-10-14T15:55:00Z","v":51668,"vw":19.620019},{"c":19.665,"h":19.68,"l":19.6341,"n":638,"o":19.6412,"t":"2026-10-14T16:00:00Z","v":64885,"vw":19.654868},{"c":19.665,"h":19.67,"l":19.65,"n":325,"o":19.665,"t":"2026-10-14T16:05:00Z","v":31995,"vw":19.662403},{"c":19.656,"h":19.69,"l":19.655,"n":423,"o":19.665,"t":"2026-10-14T16:10:00Z","v":35139,"vw":19.674072},{"c":19.635,"h":19.665,"l":19.62,"n":470,"o":19.655,"t":"2026-10-14T16:15:00Z","v":50257,"vw":19.637309},{"c":19.66,"h":19.68,"l":19.635,"n":432,"o":19.635,"t":"2026-10-14T16:20:00Z","v":29613,"vw":19.659877},{"c":19.67,"h":19.675,"l":19.655,"n":319,"o":19.665,"t":"2026-10-14T16:25:00Z","v":23755,"vw":19.67116},{"c":19.655,"h":19.695,"l":19.65,"n":1124,"o":19.675,"t":"2026-10-14T16:30:00Z","v":176105,"vw":19.670705},{"c":19.645,"h":19.66,"l":19.63,"n":421,"o":19.652,"t":"2026-10-14T16:35:00Z","v":27936,"vw":19.645937},{"c":19.635,"h":19.645,"l":19.62,"n":329,"o":19.645,"t":"2026-10-14T16:40:00Z","v":22069,"vw":19.631416},{"c":19.615,"h":19.635,"l":19.61,"n":366,"o":19.63,"t":"2026-10-14T16:45:00Z","v":20763,"vw":19.625454},{"c":19.625,"h":19.635,"l":19.61,"n":421,"o":19.615,"t":"2026-10-14T16:50:00Z","v":20601,"vw":19.61955},{"c":19.615,"h":19.6271,"l":19.61,"n":320,"o":19.625,"t":"2026-10-14T16:55:00Z","v":20133,"vw":19.622508},{"c":19.65,"h":19.655,"l":19.615,"n":455,"o":19.6151,"t":"2026-10-14T17:00:00Z","v":37912,"vw":19.641819},{"c":19.665,"h":19.6677,"l":19.6425,"n":309,"o":19.65,"t":"2026-10-14T17:05:00Z","v":17673,"vw":19.658954},{"c":19.675,"h":19.685,"l":19.665,"n":336,"o":19.665,"t":"2026-10-14T17:10:00Z","v":18477,"vw":19.675627},{"c":19.665,"h":19.685,"l":19.66,"n":318,"o":19.675,"t":"2026-10-14T17:15:00Z","v":18643,"vw":19.671896},{"c":19.7051,"h":19.7051,"l":19.6667,"n":441,"o":19.6667,"t":"2026-10-14T17:20:00Z","v":32593,"vw":19.691997},{"c":19.715,"h":19.745,"l":19.695,"n":826,"o":19.705,"t":"2026-10-14T17:25:00Z","v":93437,"vw":19.72042},{"c":19.715,"h":19.725,"l":19.69,"n":483,"o":19.715,"t":"2026-10-14T17:30:00Z","v":49579,"vw":19.708066},{"c":19.715,"h":19.725,"l":19.71,"n":280,"o":19.715,"t":"2026-10-14T17:35:00Z","v":32344,"vw":19.716271},{"c":19.725,"h":19.74,"l":19.71,"n":424,"o":19.71,"t":"2026-10-14T17:40:00Z","v":29185,"vw":19.730386},{"c":19.705,"h":19.735,"l":19.7,"n":446,"o":19.7297,"t":"2026-10-14T17:45:00Z","v":26981,"vw":19.721505},{"c":19.735,"h":19.735,"l":19.705,"n":424,"o":19.705,"t":"2026-10-14T17:50:00Z","v":18928,"vw":19.717803},{"c":19.735,"h":19.75,"l":19.73,"n":359,"o":19.73,"t":"2026-10-14T17:55:00Z","v":23177,"vw":19.737854},{"c":19.755,"h":19.755,"l":19.715,"n":665,"o":19.735,"t":"2026-10-14T18:00:00Z","v":50474,"vw":19.734291},{"c":19.775,"h":19.775,"l":19.74,"n":553,"o":19.7551,"t":"2026-10-14T18:05:00Z","v":70028,"vw":19.762012},{"c":19.7799,"h":19.785,"l":19.765,"n":409,"o":19.78,"t":"2026-10-14T18:10:00Z","v":40225,"vw":19.777081},{"c":19.775,"h":19.7892,"l":19.7601,"n":484,"o":19.775,"t":"2026-10-14T18:15:00Z","v":42026,"vw":19.774214},{"c":19.77,"h":19.78,"l":19.76,"n":478,"o":19.77,"t":"2026-10-14T18:20:00Z","v":29975,"vw":19.768532},{"c":19.785,"h":19.79,"l":19.7701,"n":333,"o":19.775,"t":"2026-10-14T18:25:00Z","v":17104,"vw":19.779768},{"c":19.785,"h":19.795,"l":19.77,"n":456,"o":19.79,"t":"2026-10-14T18:30:00Z","v":31847,"vw":19.786617},{"c":19.775,"h":19.81,"l":19.77,"n":536,"o":19.785,"t":"2026-10-14T18:35:00Z","v":46755,"vw":19.794532},{"c":19.795,"h":19.8,"l":19.77,"n":608,"o":19.775,"t":"2026-10-14T18:40:00Z","v":52493,"vw":19.785774},{"c":19.8,"h":19.81,"l":19.79,"n":544,"o":19.795,"t":"2026-10-14T18:45:00Z","v":51719,"vw":19.797507},{"c":19.795,"h":19.81,"l":19.79,"n":460,"o":19.795,"t":"2026-10-14T18:50:00Z","v":37025,"vw":19.80439},{"c":19.79,"h":19.8,"l":19.78,"n":353,"o":19.795,"t":"2026-10-14T18:55:00Z","v":31101,"vw":19.790619},{"c":19.825,"h":19.84,"l":19.78,"n":620,"o":19.785,"t":"2026-10-14T19:00:00Z","v":49300,"vw":19.810067},{"c":19.85,"h":19.85,"l":19.82,"n":513,"o":19.825,"t":"2026-10-14T19:05:00Z","v":44454,"vw":19.831498},{"c":19.8,"h":19.85,"l":19.8,"n":554,"o":19.84,"t":"2026-10-14T19:10:00Z","v":56378,"vw":19.821288},{"c":19.815,"h":19.83,"l":19.8,"n":564,"o":19.805,"t":"2026-10-14T19:15:00Z","v":48983,"vw":19.812297},{"c":19.77,"h":19.83,"l":19.77,"n":733,"o":19.815,"t":"2026-10-14T19:20:00Z","v":65648,"vw":19.802085},{"c":19.725,"h":19.78,"l":19.72,"n":899,"o":19.775,"t":"2026-10-14T19:25:00Z","v":93112,"vw":19.743587},{"c":19.7,"h":19.75,"l":19.7,"n":1122,"o":19.725,"t":"2026-10-14T19:30:00Z","v":127630,"vw":19.725502},{"c":19.675,"h":19.72,"l":19.66,"n":1356,"o":19.705,"t":"2026-10-14T19:35:00Z","v":185304,"vw":19.686507},{"c":19.705,"h":19.71,"l":19.67,"n":935,"o":19.675,"t":"2026-10-14T19:40:00Z","v":99235,"vw":19.695863},{"c":19.725,"h":19.745,"l":19.69,"n":1336,"o":19.705,"t":"2026-10-14T19:45:00Z","v":142019,"vw":19.710277},{"c":19.73,"h":19.77,"l":19.725,"n":1245,"o":19.725,"t":"2026-10-14T19:50:00Z","v":134717,"vw":19.749974},{"c":19.83,"h":19.83,"l":19.73,"n":3996,"o":19.735,"t":"2026-10-14T19:55:00Z","v":503629,"vw":19.788206},{"c":19.81,"h":19.82,"l":19.81,"n":62,"o":19.82,"t":"2026-10-14T20:00:00Z","v":1294657,"vw":19.81001},{"c":19.8037,"h":19.8037,"l":19.8037,"n":2,"o":19.8037,"t":"2026-10-14T20:05:00Z","v":187,"vw":19.8037},{"c":19.76,"h":19.76,"l":19.75,"n":19,"o":19.75,"t":"2026-10-14T20:10:00Z","v":1450,"vw":19.754277},{"c":19.77,"h":19.77,"l":19.77,"n":4,"o":19.77,"t":"2026-10-14T20:45:00Z","v":460,"vw":19.77},{"c":19.7975,"h":19.7975,"l":19.7975,"n":2,"o":19.7975,"t":"2026-10-14T20:50:00Z","v":113,"vw":19.7975},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-10-14T20:55:00Z","v":221,"vw":19.8},{"c":19.73,"h":19.73,"l":19.725,"n":2,"o":19.725,"t":"2026-10-14T21:35:00Z","v":400,"vw":19.726875},{"c":19.7899,"h":19.7899,"l":19.7899,"n":1,"o":19.7899,"t":"2026-10-14T23:20:00Z","v":100,"vw":19.7899},{"c":19.7975,"h":19.7975,"l":19.7975,"n":1,"o":19.7975,"t":"2026-10-14T23:25:00Z","v":100,"vw":19.7975},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-14T23:30:00Z","v":105,"vw":19.8},{"c":19.97,"h":19.98,"l":19.91,"n":175,"o":19.91,"t":"2026-10-15T08:00:00Z","v":9519,"vw":19.947267},{"c":20.03,"h":20.03,"l":20.03,"n":9,"o":20.03,"t":"2026-10-15T08:05:00Z","v":1085,"vw":20.03},{"c":20.07,"h":20.07,"l":20.07,"n":3,"o":20.07,"t":"2026-10-15T08:10:00Z","v":235,"vw":20.07},{"c":20.1,"h":20.12,"l":20.1,"n":4,"o":20.12,"t":"2026-10-15T08:25:00Z","v":650,"vw":20.116183},{"c":20.02,"h":20.02,"l":20.02,"n":5,"o":20.02,"t":"2026-10-15T09:00:00Z","v":311,"vw":20.02},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-15T09:25:00Z","v":654,"vw":20.09},{"c":20.03,"h":20.09,"l":20,"n":39,"o":20.089,"t":"2026-10-15T11:00:00Z","v":8784,"vw":20.034172},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-15T11:05:00Z","v":127,"vw":20.02},{"c":20,"h":20.04,"l":20,"n":8,"o":20.02,"t":"2026-10-15T11:15:00Z","v":980,"vw":20.02},{"c":20.08,"h":20.08,"l":20.08,"n":7,"o":20.08,"t":"2026-10-15T11:20:00Z","v":1120,"vw":20.08},{"c":20.0169,"h":20.035,"l":20,"n":9,"o":20,"t":"2026-10-15T11:30:00Z","v":575,"vw":20.014136},{"c":19.98,"h":20.05,"l":19.98,"n":4,"o":20.05,"t":"2026-10-15T11:35:00Z","v":557,"vw":20.028419},{"c":20.06,"h":20.06,"l":20.04,"n":19,"o":20.04,"t":"2026-10-15T11:40:00Z","v":6162,"vw":20.050554},{"c":20,"h":20.07,"l":20,"n":4,"o":20.07,"t":"2026-10-15T11:45:00Z","v":376,"vw":20.046667},{"c":20.08,"h":20.08,"l":20.06,"n":5,"o":20.06,"t":"2026-10-15T12:00:00Z","v":2271,"vw":20.070183},{"c":20.09,"h":20.09,"l":20.09,"n":4,"o":20.09,"t":"2026-10-15T12:10:00Z","v":283,"vw":20.09},{"c":20.12,"h":20.12,"l":20.08,"n":12,"o":20.08,"t":"2026-10-15T12:20:00Z","v":2042,"vw":20.11},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-15T12:25:00Z","v":146,"vw":20.09},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-15T12:30:00Z","v":100,"vw":20.05},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-15T12:35:00Z","v":201,"vw":20.09},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-15T12:45:00Z","v":200,"vw":20.11},{"c":20.15,"h":20.15,"l":20.11,"n":5,"o":20.11,"t":"2026-10-15T12:50:00Z","v":359,"vw":20.136667},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-15T12:55:00Z","v":150,"vw":20.1},{"c":20.12,"h":20.12,"l":20.12,"n":5,"o":20.12,"t":"2026-10-15T13:00:00Z","v":207,"vw":20.12},{"c":20.13,"h":20.15,"l":20.13,"n":12,"o":20.14,"t":"2026-10-15T13:05:00Z","v":2112,"vw":20.137487},{"c":20.12,"h":20.12,"l":20.12,"n":5,"o":20.12,"t":"2026-10-15T13:10:00Z","v":1381,"vw":20.12},{"c":20.1,"h":20.12,"l":20.1,"n":7,"o":20.12,"t":"2026-10-15T13:15:00Z","v":1679,"vw":20.103748},{"c":20.065,"h":20.1,"l":20.05,"n":63,"o":20.05,"t":"2026-10-15T13:25:00Z","v":10660,"vw":20.059615},{"c":20.315,"h":20.39,"l":20.145,"n":972,"o":20.15,"t":"2026-10-15T13:30:00Z","v":362860,"vw":20.333152},{"c":20.254,"h":20.33,"l":20.25,"n":596,"o":20.32,"t":"2026-10-15T13:35:00Z","v":70430,"vw":20.288273},{"c":20.24,"h":20.34,"l":20.24,"n":501,"o":20.26,"t":"2026-10-15T13:40:00Z","v":44686,"vw":20.292972},{"c":20.385,"h":20.4,"l":20.26,"n":513,"o":20.26,"t":"2026-10-15T13:45:00Z","v":49178,"vw":20.35261},{"c":20.53,"h":20.535,"l":20.385,"n":689,"o":20.39,"t":"2026-10-15T13:50:00Z","v":73478,"vw":20.491565},{"c":20.544,"h":20.58,"l":20.525,"n":739,"o":20.535,"t":"2026-10-15T13:55:00Z","v":63166,"vw":20.556653},{"c":20.52,"h":20.555,"l":20.495,"n":708,"o":20.55,"t":"2026-10-15T14:00:00Z","v":50021,"vw":20.520345},{"c":20.555,"h":20.59,"l":20.52,"n":1921,"o":20.52,"t":"2026-10-15T14:05:00Z","v":232461,"vw":20.549823},{"c":20.575,"h":20.5799,"l":20.505,"n":794,"o":20.56,"t":"2026-10-15T14:10:00Z","v":95223,"vw":20.535244},{"c":20.54,"h":20.62,"l":20.54,"n":778,"o":20.575,"t":"2026-10-15T14:15:00Z","v":73716,"vw":20.582656},{"c":20.495,"h":20.555,"l":20.48,"n":781,"o":20.535,"t":"2026-10-15T14:20:00Z","v":82704,"vw":20.522024},{"c":20.495,"h":20.505,"l":20.45,"n":755,"o":20.49,"t":"2026-10-15T14:25:00Z","v":54216,"vw":20.469524},{"c":20.535,"h":20.57,"l":20.5,"n":521,"o":20.5,"t":"2026-10-15T14:30:00Z","v":27191,"vw":20.542979},{"c":20.485,"h":20.62,"l":20.485,"n":1080,"o":20.54,"t":"2026-10-15T14:35:00Z","v":79935,"vw":20.560454},{"c":20.415,"h":20.5,"l":20.405,"n":879,"o":20.485,"t":"2026-10-15T14:40:00Z","v":90610,"vw":20.448753},{"c":20.405,"h":20.43,"l":20.37,"n":623,"o":20.41,"t":"2026-10-15T14:45:00Z","v":41647,"vw":20.403684},{"c":20.415,"h":20.425,"l":20.37,"n":575,"o":20.405,"t":"2026-10-15T14:50:00Z","v":44011,"vw":20.397609},{"c":20.375,"h":20.41,"l":20.36,"n":490,"o":20.41,"t":"2026-10-15T14:55:00Z","v":30308,"vw":20.38036},{"c":20.42,"h":20.435,"l":20.375,"n":603,"o":20.375,"t":"2026-10-15T15:00:00Z","v":37609,"vw":20.409736},{"c":20.37,"h":20.415,"l":20.365,"n":563,"o":20.415,"t":"2026-10-15T15:05:00Z","v":38475,"vw":20.385308},{"c":20.36,"h":20.4,"l":20.36,"n":565,"o":20.37,"t":"2026-10-15T15:10:00Z","v":36916,"vw":20.380986},{"c":20.375,"h":20.385,"l":20.35,"n":511,"o":20.35,"t":"2026-10-15T15:15:00Z","v":33354,"vw":20.362658},{"c":20.33,"h":20.375,"l":20.33,"n":512,"o":20.375,"t":"2026-10-15T15:20:00Z","v":32566,"vw":20.349106},{"c":20.36,"h":20.365,"l":20.325,"n":465,"o":20.33,"t":"2026-10-15T15:25:00Z","v":36564,"vw":20.338853},{"c":20.35,"h":20.37,"l":20.33,"n":643,"o":20.355,"t":"2026-10-15T15:30:00Z","v":49246,"vw":20.349825},{"c":20.335,"h":20.3676,"l":20.335,"n":408,"o":20.35,"t":"2026-10-15T15:35:00Z","v":43371,"vw":20.35507},{"c":20.305,"h":20.35,"l":20.3,"n":704,"o":20.34,"t":"2026-10-15T15:40:00Z","v":48673,"vw":20.322866},{"c":20.29,"h":20.32,"l":20.29,"n":477,"o":20.305,"t":"2026-10-15T15:45:00Z","v":27309,"vw":20.304634},{"c":20.278,"h":20.305,"l":20.27,"n":449,"o":20.295,"t":"2026-10-15T15:50:00Z","v":25741,"vw":20.289237},{"c":20.26,"h":20.29,"l":20.255,"n":503,"o":20.275,"t":"2026-10-15T15:55:00Z","v":35293,"vw":20.274879},{"c":20.245,"h":20.26,"l":20.225,"n":480,"o":20.255,"t":"2026-10-15T16:00:00Z","v":26677,"vw":20.239581},{"c":20.24,"h":20.26,"l":20.2215,"n":450,"o":20.245,"t":"2026-10-15T16:05:00Z","v":37008,"vw":20.237234},{"c":20.195,"h":20.255,"l":20.19,"n":485,"o":20.25,"t":"2026-10-15T16:10:00Z","v":38306,"vw":20.222192},{"c":20.2,"h":20.215,"l":20.185,"n":449,"o":20.195,"t":"2026-10-15T16:15:00Z","v":34475,"vw":20.198079},{"c":20.205,"h":20.22,"l":20.19,"n":435,"o":20.2,"t":"2026-10-15T16:20:00Z","v":30274,"vw":20.203354},{"c":20.235,"h":20.25,"l":20.2,"n":542,"o":20.205,"t":"2026-10-15T16:25:00Z","v":36188,"vw":20.227114},{"c":20.24,"h":20.25,"l":20.23,"n":429,"o":20.235,"t":"2026-10-15T16:30:00Z","v":26224,"vw":20.239589},{"c":20.25,"h":20.26,"l":20.235,"n":265,"o":20.24,"t":"2026-10-15T16:35:00Z","v":11318,"vw":20.248862},{"c":20.255,"h":20.26,"l":20.245,"n":379,"o":20.255,"t":"2026-10-15T16:40:00Z","v":23611,"vw":20.250376},{"c":20.25,"h":20.26,"l":20.245,"n":406,"o":20.255,"t":"2026-10-15T16:45:00Z","v":23573,"vw":20.2521},{"c":20.24,"h":20.265,"l":20.23,"n":379,"o":20.26,"t":"2026-10-15T16:50:00Z","v":23013,"vw":20.248968},{"c":20.25,"h":20.255,"l":20.235,"n":215,"o":20.235,"t":"2026-10-15T16:55:00Z","v":12941,"vw":20.243858},{"c":20.265,"h":20.27,"l":20.25,"n":243,"o":20.265,"t":"2026-10-15T18:10:00Z","v":11806,"vw":20.263806},{"c":20.255,"h":20.275,"l":20.255,"n":374,"o":20.265,"t":"2026-10-15T18:15:00Z","v":21169,"vw":20.267329},{"c":20.265,"h":20.275,"l":20.255,"n":361,"o":20.255,"t":"2026-10-15T18:20:00Z","v":21207,"vw":20.266378},{"c":20.24,"h":20.275,"l":20.24,"n":486,"o":20.26,"t":"2026-10-15T18:25:00Z","v":27974,"vw":20.257397},{"c":20.24,"h":20.255,"l":20.235,"n":471,"o":20.245,"t":"2026-10-15T18:30:00Z","v":35510,"vw":20.244443},{"c":20.235,"h":20.245,"l":20.22,"n":422,"o":20.24,"t":"2026-10-15T18:35:00Z","v":24991,"vw":20.231056},{"c":20.215,"h":20.23,"l":20.21,"n":430,"o":20.23,"t":"2026-10-15T18:40:00Z","v":36082,"vw":20.218935},{"c":20.225,"h":20.23,"l":20.18,"n":716,"o":20.215,"t":"2026-10-15T18:45:00Z","v":52218,"vw":20.213475},{"c":20.22,"h":20.225,"l":20.21,"n":436,"o":20.225,"t":"2026-10-15T18:50:00Z","v":25479,"vw":20.220994},{"c":20.215,"h":20.215,"l":20.2,"n":477,"o":20.21,"t":"2026-10-15T18:55:00Z","v":35371,"vw":20.208295},{"c":20.2,"h":20.21,"l":20.19,"n":702,"o":20.21,"t":"2026-10-15T19:00:00Z","v":53660,"vw":20.201642},{"c":20.2,"h":20.21,"l":20.195,"n":425,"o":20.205,"t":"2026-10-15T19:05:00Z","v":36048,"vw":20.204515},{"c":20.19,"h":20.195,"l":20.18,"n":534,"o":20.195,"t":"2026-10-15T19:10:00Z","v":42266,"vw":20.188193},{"c":20.155,"h":20.195,"l":20.15,"n":731,"o":20.19,"t":"2026-10-15T19:15:00Z","v":47242,"vw":20.170877},{"c":20.18,"h":20.185,"l":20.155,"n":603,"o":20.155,"t":"2026-10-15T19:20:00Z","v":46169,"vw":20.174442},{"c":20.145,"h":20.185,"l":20.13,"n":749,"o":20.18,"t":"2026-10-15T19:25:00Z","v":47670,"vw":20.151269},{"c":20.185,"h":20.1885,"l":20.15,"n":752,"o":20.15,"t":"2026-10-15T19:30:00Z","v":50281,"vw":20.174946},{"c":20.14,"h":20.195,"l":20.135,"n":738,"o":20.185,"t":"2026-10-15T19:35:00Z","v":54261,"vw":20.16174},{"c":20.17,"h":20.17,"l":20.12,"n":926,"o":20.135,"t":"2026-10-15T19:40:00Z","v":59660,"vw":20.142814},{"c":20.155,"h":20.18,"l":20.15,"n":1090,"o":20.165,"t":"2026-10-15T19:45:00Z","v":87459,"vw":20.161311},{"c":20.2,"h":20.22,"l":20.145,"n":1612,"o":20.155,"t":"2026-10-15T19:50:00Z","v":180396,"vw":20.193199},{"c":20.185,"h":20.205,"l":20.165,"n":5083,"o":20.19,"t":"2026-10-15T19:55:00Z","v":608656,"vw":20.18369},{"c":20.19,"h":20.19,"l":20.18,"n":77,"o":20.18,"t":"2026-10-15T20:00:00Z","v":1746063,"vw":20.189999},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-15T20:05:00Z","v":506700,"vw":20.14}],"history":[{"c":31.23,"h":31.25,"l":30.91,"n":20510,"o":31.14,"t":"2024-10-14T04:00:00Z","v":1571475,"vw":31.129539},{"c":31.14,"h":31.495,"l":30.97,"n":26438,"o":31.07,"t":"2024-10-15T04:00:00Z","v":2068247,"vw":31.198087},{"c":31.23,"h":31.35,"l":31.04,"n":23424,"o":31.12,"t":"2024-10-16T04:00:00Z","v":2239625,"vw":31.185814},{"c":31.56,"h":31.62,"l":31.13,"n":22437,"o":31.2,"t":"2024-10-17T04:00:00Z","v":1934897,"vw":31.519221},{"c":32.19,"h":32.21,"l":31.33,"n":23079,"o":31.64,"t":"2024-10-18T04:00:00Z","v":2855583,"vw":32.033844},{"c":31.32,"h":31.88,"l":31.25,"n":23731,"o":31.72,"t":"2024-10-21T04:00:00Z","v":1880437,"vw":31.413673},{"c":31.09,"h":31.31,"l":30.905,"n":18614,"o":31.31,"t":"2024-10-22T04:00:00Z","v":1409926,"vw":31.065622},{"c":31.19,"h":31.27,"l":30.88,"n":18188,"o":30.97,"t":"2024-10-23T04:00:00Z","v":1311148,"vw":31.140043},{"c":31.09,"h":31.47,"l":31.075,"n":18594,"o":31.27,"t":"2024-10-24T04:00:00Z","v":1383825,"vw":31.169008},{"c":31.06,"h":31.44,"l":31.035,"n":17731,"o":31.2,"t":"2024-10-25T04:00:00Z","v":1173836,"vw":31.149906},{"c":30.94,"h":31.34,"l":30.871,"n":21434,"o":31.13,"t":"2024-10-28T04:00:00Z","v":1612241,"vw":30.986287},{"c":30.69,"h":31.055,"l":30.62,"n":22488,"o":30.87,"t":"2024-10-29T04:00:00Z","v":2414209,"vw":30.808065},{"c":30.62,"h":30.89,"l":30.58,"n":22350,"o":30.67,"t":"2024-10-30T04:00:00Z","v":1941888,"vw":30.650224},{"c":30.55,"h":30.8,"l":30.411,"n":26339,"o":30.6,"t":"2024-10-31T04:00:00Z","v":3654914,"vw":30.555509},{"c":30.92,"h":30.97,"l":30.525,"n":24336,"o":30.67,"t":"2024-11-01T04:00:00Z","v":1897317,"vw":30.864475},{"c":30.74,"h":31.08,"l":30.6101,"n":24622,"o":30.97,"t":"2024-11-04T05:00:00Z","v":1983341,"vw":30.741233},{"c":31.1,"h":31.12,"l":30.43,"n":22011,"o":30.75,"t":"2024-11-05T05:00:00Z","v":1781318,"vw":30.97289},{"c":30.72,"h":31.488,"l":30.63,"n":34290,"o":31.18,"t":"2024-11-06T05:00:00Z","v":2872471,"vw":30.811915},{"c":30.27,"h":30.88,"l":30.215,"n":25115,"o":30.68,"t":"2024-11-07T05:00:00Z","v":2487771,"vw":30.420287},{"c":30.32,"h":30.43,"l":29.98,"n":26472,"o":30.21,"t":"2024-11-08T05:00:00Z","v":2147355,"vw":30.326297},{"c":30.36,"h":30.715,"l":30.27,"n":23108,"o":30.37,"t":"2024-11-11T05:00:00Z","v":1901576,"vw":30.389669},{"c":30.39,"h":30.9,"l":30.37,"n":25698,"o":30.62,"t":"2024-11-12T05:00:00Z","v":1898547,"vw":30.511187},{"c":30.39,"h":30.425,"l":30.04,"n":26818,"o":30.39,"t":"2024-11-13T05:00:00Z","v":2638757,"vw":30.303433},{"c":30.41,"h":31.04,"l":30.38,"n":28844,"o":30.47,"t":"2024-11-14T05:00:00Z","v":2596901,"vw":30.50391},{"c":29.21,"h":30.68,"l":29.18,"n":43045,"o":30.33,"t":"2024-11-15T05:00:00Z","v":4146059,"vw":29.482674},{"c":29.4,"h":29.57,"l":29.075,"n":31549,"o":29.47,"t":"2024-11-18T05:00:00Z","v":2885302,"vw":29.327189},{"c":29.73,"h":29.765,"l":29.09,"n":23041,"o":29.15,"t":"2024-11-19T05:00:00Z","v":1809263,"vw":29.579511},{"c":30.22,"h":30.24,"l":29.67,"n":25901,"o":29.69,"t":"2024-11-20T05:00:00Z","v":2590175,"vw":30.039232},{"c":30.5,"h":30.56,"l":30.01,"n":26966,"o":30.19,"t":"2024-11-21T05:00:00Z","v":2093617,"vw":30.434128},{"c":30.67,"h":30.87,"l":30.515,"n":24792,"o":30.56,"t":"2024-11-22T05:00:00Z","v":1999865,"vw":30.674861},{"c":31.43,"h":31.46,"l":30.9539,"n":32095,"o":30.98,"t":"2024-11-25T05:00:00Z","v":4316844,"vw":31.384043},{"c":31.62,"h":31.705,"l":31.23,"n":27416,"o":31.36,"t":"2024-11-26T05:00:00Z","v":2312297,"vw":31.572264},{"c":31.92,"h":32.06,"l":31.68,"n":21844,"o":31.78,"t":"2024-11-27T05:00:00Z","v":2220753,"vw":31.894852},{"c":32.43,"h":32.49,"l":31.85,"n":19215,"o":31.9,"t":"2024-11-29T05:00:00Z","v":1904753,"vw":32.354125},{"c":32.14,"h":32.48,"l":31.85,"n":31293,"o":32.48,"t":"2024-12-02T05:00:00Z","v":3020791,"vw":32.096408},{"c":31.82,"h":32.18,"l":31.69,"n":31207,"o":32.05,"t":"2024-12-03T05:00:00Z","v":2999434,"vw":31.914742},{"c":31.99,"h":32.025,"l":30.84,"n":41349,"o":31.015,"t":"2024-12-04T05:00:00Z","v":4124974,"vw":31.739222},{"c":32.86,"h":32.92,"l":32,"n":36450,"o":32.14,"t":"2024-12-05T05:00:00Z","v":3163312,"vw":32.740374},{"c":32.47,"h":33.05,"l":32.44,"n":30223,"o":32.98,"t":"2024-12-06T05:00:00Z","v":2147634,"vw":32.615055},{"c":33.18,"h":33.31,"l":32.38,"n":32611,"o":32.38,"t":"2024-12-09T05:00:00Z","v":2633098,"vw":33.131456},{"c":33.55,"h":33.755,"l":32.93,"n":30823,"o":33.19,"t":"2024-12-10T05:00:00Z","v":2393672,"vw":33.511081},{"c":33.13,"h":33.8,"l":33.13,"n":25001,"o":33.77,"t":"2024-12-11T05:00:00Z","v":3725944,"vw":33.237116},{"c":33.04,"h":33.32,"l":32.81,"n":18874,"o":33.32,"t":"2024-12-12T05:00:00Z","v":1634048,"vw":33.106081},{"c":32.94,"h":33.11,"l":32.63,"n":23767,"o":33,"t":"2024-12-13T05:00:00Z","v":2508607,"vw":32.912333},{"c":32.34,"h":33.115,"l":32.33,"n":27002,"o":32.88,"t":"2024-12-16T05:00:00Z","v":2665354,"vw":32.545498},{"c":32.15,"h":32.7,"l":32.04,"n":29003,"o":32.22,"t":"2024-12-17T05:00:00Z","v":2710107,"vw":32.217787},{"c":31.9,"h":32.16,"l":31.34,"n":39360,"o":31.75,"t":"2024-12-18T05:00:00Z","v":4278649,"vw":31.889966},{"c":31.58,"h":31.94,"l":31.45,"n":30802,"o":31.65,"t":"2024-12-19T05:00:00Z","v":2889400,"vw":31.671249},{"c":31.68,"h":31.89,"l":31.52,"n":26369,"o":31.64,"t":"2024-12-20T05:00:00Z","v":4859790,"vw":31.662528},{"c":31.55,"h":31.71,"l":31.34,"n":21666,"o":31.48,"t":"2024-12-23T05:00:00Z","v":1845846,"vw":31.500067},{"c":31.61,"h":31.76,"l":31.35,"n":10648,"o":31.49,"t":"2024-12-24T05:00:00Z","v":844004,"vw":31.57855},{"c":31.68,"h":31.77,"l":31.38,"n":13021,"o":31.45,"t":"2024-12-26T05:00:00Z","v":1253010,"vw":31.66519},{"c":31.85,"h":31.995,"l":31.48,"n":17961,"o":31.48,"t":"2024-12-27T05:00:00Z","v":1718632,"vw":31.834094},{"c":31.2,"h":31.77,"l":31.11,"n":17434,"o":31.75,"t":"2024-12-30T05:00:00Z","v":1626425,"vw":31.256246},{"c":31.37,"h":31.405,"l":31.01,"n":18764,"o":31.21,"t":"2024-12-31T05:00:00Z","v":1528991,"vw":31.293431},{"c":31.52,"h":31.72,"l":31.38,"n":17910,"o":31.49,"t":"2025-01-02T05:00:00Z","v":1452251,"vw":31.519672},{"c":31.36,"h":31.56,"l":31.19,"n":19835,"o":31.33,"t":"2025-01-03T05:00:00Z","v":1817375,"vw":31.408179},{"c":30.68,"h":31.33,"l":30.51,"n":29112,"o":31.32,"t":"2025-01-06T05:00:00Z","v":2071328,"vw":30.787642},{"c":30.14,"h":31.24,"l":30.075,"n":25856,"o":30.86,"t":"2025-01-07T05:00:00Z","v":2262647,"vw":30.379063},{"c":30.44,"h":30.47,"l":29.99,"n":23688,"o":30.18,"t":"2025-01-08T05:00:00Z","v":2030181,"vw":30.371277},{"c":30.05,"h":30.6,"l":29.82,"n":35338,"o":30.28,"t":"2025-01-10T05:00:00Z","v":3194811,"vw":30.053324},{"c":30.26,"h":30.39,"l":29.795,"n":30627,"o":29.95,"t":"2025-01-13T05:00:00Z","v":3314252,"vw":30.216545},{"c":30.01,"h":30.32,"l":29.72,"n":25479,"o":29.95,"t":"2025-01-14T05:00:00Z","v":2150344,"vw":30.003945},{"c":29.6,"h":30.19,"l":29.355,"n":32561,"o":30.14,"t":"2025-01-15T05:00:00Z","v":2851247,"vw":29.624421},{"c":29.89,"h":29.935,"l":29.12,"n":34164,"o":29.45,"t":"2025-01-16T05:00:00Z","v":2894980,"vw":29.697853},{"c":29.93,"h":30,"l":29.7,"n":28040,"o":29.75,"t":"2025-01-17T05:00:00Z","v":2515455,"vw":29.881282},{"c":30.86,"h":30.885,"l":29.87,"n":32968,"o":29.91,"t":"2025-01-21T05:00:00Z","v":3362417,"vw":30.592726},{"c":30.35,"h":30.89,"l":30.28,"n":25272,"o":30.89,"t":"2025-01-22T05:00:00Z","v":2217764,"vw":30.428696},{"c":30.86,"h":30.93,"l":30.18,"n":23641,"o":30.3,"t":"2025-01-23T05:00:00Z","v":2138526,"vw":30.757499},{"c":30.88,"h":31.03,"l":30.66,"n":17049,"o":30.78,"t":"2025-01-24T05:00:00Z","v":1518577,"vw":30.862764},{"c":31.45,"h":31.9459,"l":31.24,"n":30659,"o":31.38,"t":"2025-01-27T05:00:00Z","v":2775686,"vw":31.483052},{"c":30.46,"h":31.45,"l":30.36,"n":28095,"o":31.29,"t":"2025-01-28T05:00:00Z","v":2449276,"vw":30.612474},{"c":30.18,"h":30.545,"l":30.04,"n":25905,"o":30.54,"t":"2025-01-29T05:00:00Z","v":2098916,"vw":30.244104},{"c":30.43,"h":30.5,"l":30.17,"n":22198,"o":30.48,"t":"2025-01-30T05:00:00Z","v":1736375,"vw":30.383945},{"c":29.98,"h":30.34,"l":29.925,"n":30329,"o":30.24,"t":"2025-01-31T05:00:00Z","v":11604617,"vw":30.010407},{"c":29.6,"h":29.95,"l":29.16,"n":29857,"o":29.77,"t":"2025-02-03T05:00:00Z","v":2912635,"vw":29.661344},{"c":29.39,"h":29.82,"l":29.38,"n":28507,"o":29.77,"t":"2025-02-04T05:00:00Z","v":2232265,"vw":29.486672},{"c":29.27,"h":29.59,"l":29.11,"n":37792,"o":29.25,"t":"2025-02-05T05:00:00Z","v":4301356,"vw":29.284584},{"c":29.18,"h":29.66,"l":29.125,"n":24915,"o":29.65,"t":"2025-02-06T05:00:00Z","v":1796313,"vw":29.232921},{"c":29.2,"h":29.28,"l":28.82,"n":40798,"o":29.28,"t":"2025-02-07T05:00:00Z","v":3768037,"vw":29.01348},{"c":28.87,"h":29.26,"l":28.825,"n":28887,"o":29.23,"t":"2025-02-10T05:00:00Z","v":2221437,"vw":28.981163},{"c":29,"h":29.01,"l":28.6,"n":26781,"o":28.8,"t":"2025-02-11T05:00:00Z","v":2422949,"vw":28.895063},{"c":28.53,"h":28.9,"l":28.525,"n":25595,"o":28.63,"t":"2025-02-12T05:00:00Z","v":2661435,"vw":28.659479},{"c":28.54,"h":28.63,"l":28.27,"n":25962,"o":28.53,"t":"2025-02-13T05:00:00Z","v":3037534,"vw":28.5119},{"c":28.46,"h":28.85,"l":28.37,"n":26238,"o":28.67,"t":"2025-02-14T05:00:00Z","v":2791146,"vw":28.496906},{"c":28.29,"h":28.44,"l":28.03,"n":39688,"o":28.35,"t":"2025-02-18T05:00:00Z","v":4050438,"vw":28.27784},{"c":28.56,"h":28.72,"l":28.23,"n":27247,"o":28.41,"t":"2025-02-19T05:00:00Z","v":2680684,"vw":28.537758},{"c":28.85,"h":28.85,"l":28.42,"n":24666,"o":28.45,"t":"2025-02-20T05:00:00Z","v":2183178,"vw":28.760472},{"c":29.65,"h":29.8,"l":28.77,"n":30425,"o":28.92,"t":"2025-02-21T05:00:00Z","v":2828528,"vw":29.435003},{"c":29.23,"h":29.76,"l":29.155,"n":40184,"o":29.58,"t":"2025-02-24T05:00:00Z","v":4401811,"vw":29.381086},{"c":29.42,"h":29.69,"l":29.255,"n":29061,"o":29.36,"t":"2025-02-25T05:00:00Z","v":2754683,"vw":29.463828},{"c":28.73,"h":29.31,"l":28.5556,"n":39784,"o":29.27,"t":"2025-02-26T05:00:00Z","v":4349464,"vw":28.737203},{"c":28.38,"h":28.7191,"l":27.59,"n":47682,"o":28.555,"t":"2025-02-27T05:00:00Z","v":4641943,"vw":28.175434},{"c":28.63,"h":28.77,"l":28.175,"n":36469,"o":28.65,"t":"2025-02-28T05:00:00Z","v":6051364,"vw":28.562349},{"c":29.48,"h":29.51,"l":28.48,"n":39645,"o":28.63,"t":"2025-03-03T05:00:00Z","v":3583546,"vw":29.204699},{"c":28.9,"h":29.87,"l":28.89,"n":35941,"o":29.75,"t":"2025-03-04T05:00:00Z","v":2827105,"vw":29.214457},{"c":28.76,"h":29.165,"l":28.59,"n":21666,"o":28.68,"t":"2025-03-05T05:00:00Z","v":2029490,"vw":28.816954},{"c":29,"h":29.15,"l":28.59,"n":22894,"o":28.86,"t":"2025-03-06T05:00:00Z","v":1970345,"vw":28.94881},{"c":29.94,"h":30.31,"l":28.88,"n":36100,"o":28.88,"t":"2025-03-07T05:00:00Z","v":2854994,"vw":29.88875},{"c":30.27,"h":31.08,"l":30.12,"n":40099,"o":30.2,"t":"2025-03-10T04:00:00Z","v":3639874,"vw":30.451402},{"c":29.92,"h":30.215,"l":29.73,"n":40793,"o":30.2,"t":"2025-03-11T04:00:00Z","v":3359962,"vw":29.971244},{"c":29.22,"h":29.72,"l":29.115,"n":34681,"o":29.43,"t":"2025-03-12T04:00:00Z","v":2912635,"vw":29.267588},{"c":29.49,"h":29.75,"l":29.22,"n":29281,"o":29.3,"t":"2025-03-13T04:00:00Z","v":2376244,"vw":29.491551},{"c":29.54,"h":29.67,"l":29.22,"n":27788,"o":29.29,"t":"2025-03-14T04:00:00Z","v":2700554,"vw":29.536098},{"c":29.96,"h":30.2,"l":29.54,"n":27440,"o":29.61,"t":"2025-03-17T04:00:00Z","v":2412530,"vw":29.971479},{"c":29.94,"h":30.25,"l":29.79,"n":25879,"o":30.07,"t":"2025-03-18T04:00:00Z","v":2408760,"vw":29.997336},{"c":29.77,"h":29.91,"l":29.6,"n":29493,"o":29.77,"t":"2025-03-19T04:00:00Z","v":3208806,"vw":29.746493},{"c":29.68,"h":29.885,"l":29.45,"n":28783,"o":29.76,"t":"2025-03-20T04:00:00Z","v":3137814,"vw":29.660723},{"c":29.98,"h":30.06,"l":29.52,"n":39335,"o":29.62,"t":"2025-03-21T04:00:00Z","v":9492839,"vw":29.931554},{"c":29.26,"h":30.03,"l":29.02,"n":42851,"o":29.72,"t":"2025-03-24T04:00:00Z","v":4098927,"vw":29.296631},{"c":28.81,"h":29.3337,"l":28.76,"n":27916,"o":29.31,"t":"2025-03-25T04:00:00Z","v":3311572,"vw":28.916402},{"c":29.58,"h":29.685,"l":28.91,"n":26721,"o":28.91,"t":"2025-03-26T04:00:00Z","v":2195007,"vw":29.523471},{"c":30.32,"h":30.44,"l":29.77,"n":30304,"o":29.85,"t":"2025-03-27T04:00:00Z","v":2717368,"vw":30.252985},{"c":30.36,"h":30.56,"l":30.16,"n":25669,"o":30.52,"t":"2025-03-28T04:00:00Z","v":2168339,"vw":30.386531},{"c":30.94,"h":31.23,"l":30.51,"n":33551,"o":30.58,"t":"2025-03-31T04:00:00Z","v":3340687,"vw":30.94837},{"c":30.74,"h":31.13,"l":30.575,"n":26400,"o":31.08,"t":"2025-04-01T04:00:00Z","v":2517398,"vw":30.754521},{"c":30.62,"h":30.91,"l":30.38,"n":28063,"o":30.76,"t":"2025-04-02T04:00:00Z","v":2209825,"vw":30.584878},{"c":31.44,"h":31.53,"l":30.75,"n":46046,"o":30.75,"t":"2025-04-03T04:00:00Z","v":3775836,"vw":31.344835},{"c":30.74,"h":32.07,"l":30.575,"n":43877,"o":31.38,"t":"2025-04-04T04:00:00Z","v":4262199,"vw":31.056096},{"c":30.04,"h":30.83,"l":29.77,"n":45508,"o":30.26,"t":"2025-04-07T04:00:00Z","v":4345265,"vw":30.126714},{"c":29.32,"h":30.45,"l":29.04,"n":39717,"o":30.43,"t":"2025-04-08T04:00:00Z","v":3648667,"vw":29.607166},{"c":29.71,"h":29.92,"l":28.78,"n":47338,"o":29,"t":"2025-04-09T04:00:00Z","v":4225626,"vw":29.408651},{"c":29.51,"h":30.26,"l":29.09,"n":43212,"o":29.71,"t":"2025-04-10T04:00:00Z","v":5056280,"vw":29.528841},{"c":30.31,"h":30.56,"l":29.55,"n":41755,"o":29.75,"t":"2025-04-11T04:00:00Z","v":3581567,"vw":30.21556},{"c":30.55,"h":30.825,"l":29.85,"n":39188,"o":29.9,"t":"2025-04-14T04:00:00Z","v":3908594,"vw":30.583113},{"c":30.38,"h":30.97,"l":30.285,"n":23670,"o":30.97,"t":"2025-04-15T04:00:00Z","v":2187200,"vw":30.42412},{"c":30.18,"h":30.63,"l":30.065,"n":25724,"o":30.63,"t":"2025-04-16T04:00:00Z","v":2438914,"vw":30.257134},{"c":30.58,"h":30.685,"l":30.11,"n":25101,"o":30.17,"t":"2025-04-17T04:00:00Z","v":2859040,"vw":30.551254},{"c":30.4,"h":30.47,"l":30.095,"n":26515,"o":30.45,"t":"2025-04-21T04:00:00Z","v":2259421,"vw":30.301786},{"c":30.71,"h":30.77,"l":30.325,"n":23722,"o":30.43,"t":"2025-04-22T04:00:00Z","v":2322802,"vw":30.647243},{"c":30.81,"h":30.88,"l":30.35,"n":26262,"o":30.65,"t":"2025-04-23T04:00:00Z","v":2047904,"vw":30.716644},{"c":30.19,"h":30.71,"l":30.085,"n":21526,"o":30.63,"t":"2025-04-24T04:00:00Z","v":1879705,"vw":30.263239},{"c":29.7,"h":30.145,"l":29.575,"n":22993,"o":30.08,"t":"2025-04-25T04:00:00Z","v":2383913,"vw":29.69855},{"c":29.52,"h":29.79,"l":29.37,"n":24822,"o":29.64,"t":"2025-04-28T04:00:00Z","v":2257408,"vw":29.557495},{"c":29.61,"h":29.65,"l":29.178,"n":23901,"o":29.51,"t":"2025-04-29T04:00:00Z","v":2341482,"vw":29.512642},{"c":29.9,"h":30.04,"l":29.35,"n":27278,"o":29.88,"t":"2025-04-30T04:00:00Z","v":3312014,"vw":29.860104},{"c":29.39,"h":29.65,"l":29.23,"n":24561,"o":29.56,"t":"2025-05-01T04:00:00Z","v":2391031,"vw":29.42371},{"c":29.31,"h":29.64,"l":29.2391,"n":23578,"o":29.54,"t":"2025-05-02T04:00:00Z","v":2964813,"vw":29.335209},{"c":29.21,"h":29.305,"l":28.82,"n":26939,"o":29.29,"t":"2025-05-05T04:00:00Z","v":2530603,"vw":29.151487},{"c":29.15,"h":29.31,"l":29.02,"n":18297,"o":29.13,"t":"2025-05-06T04:00:00Z","v":1759903,"vw":29.157347},{"c":29.11,"h":29.35,"l":28.975,"n":21716,"o":29.18,"t":"2025-05-07T04:00:00Z","v":2286409,"vw":29.148571},{"c":29.39,"h":29.74,"l":29.045,"n":23758,"o":29.13,"t":"2025-05-08T04:00:00Z","v":2614363,"vw":29.46333},{"c":29.21,"h":29.52,"l":29.18,"n":17946,"o":29.25,"t":"2025-05-09T04:00:00Z","v":1609351,"vw":29.260818},{"c":29.55,"h":29.65,"l":29.02,"n":31569,"o":29.18,"t":"2025-05-12T04:00:00Z","v":2999300,"vw":29.453213},{"c":29.27,"h":29.55,"l":28.99,"n":30962,"o":29.44,"t":"2025-05-13T04:00:00Z","v":2685945,"vw":29.293282},{"c":29.16,"h":29.3,"l":28.9,"n":36888,"o":29.13,"t":"2025-05-14T04:00:00Z","v":4189594,"vw":29.154488},{"c":30.16,"h":30.2,"l":29.34,"n":30631,"o":29.34,"t":"2025-05-15T04:00:00Z","v":2966375,"vw":29.937335},{"c":30.53,"h":30.55,"l":30.01,"n":26315,"o":30.13,"t":"2025-05-16T04:00:00Z","v":3068510,"vw":30.396737},{"c":30.12,"h":30.5,"l":30.055,"n":26434,"o":30.5,"t":"2025-05-19T04:00:00Z","v":2622264,"vw":30.178334},{"c":30.14,"h":30.46,"l":30.055,"n":34510,"o":30.09,"t":"2025-05-20T04:00:00Z","v":3773338,"vw":30.15474},{"c":29.42,"h":30.13,"l":29.38,"n":35360,"o":30.07,"t":"2025-05-21T04:00:00Z","v":3265830,"vw":29.559285},{"c":29.45,"h":29.525,"l":28.985,"n":28579,"o":29.29,"t":"2025-05-22T04:00:00Z","v":3261121,"vw":29.385376},{"c":29.44,"h":29.56,"l":29,"n":26349,"o":29.45,"t":"2025-05-23T04:00:00Z","v":2770830,"vw":29.366162},{"c":30.2,"h":30.255,"l":29.67,"n":37204,"o":29.8,"t":"2025-05-27T04:00:00Z","v":4867574,"vw":30.041374},{"c":30.04,"h":30.45,"l":29.81,"n":38295,"o":30.32,"t":"2025-05-28T04:00:00Z","v":4251516,"vw":30.005535},{"c":30.38,"h":30.485,"l":28.77,"n":62148,"o":29.31,"t":"2025-05-29T04:00:00Z","v":6055483,"vw":29.911595},{"c":30.68,"h":30.86,"l":30.35,"n":35886,"o":30.52,"t":"2025-05-30T04:00:00Z","v":4464431,"vw":30.678068},{"c":30.85,"h":30.85,"l":30.4,"n":32266,"o":30.44,"t":"2025-06-02T04:00:00Z","v":3431126,"vw":30.717983},{"c":30.85,"h":31.18,"l":30.58,"n":29793,"o":30.71,"t":"2025-06-03T04:00:00Z","v":2921304,"vw":30.885182},{"c":30.7,"h":30.95,"l":30.555,"n":28460,"o":30.9,"t":"2025-06-04T04:00:00Z","v":2566910,"vw":30.749478},{"c":30.71,"h":30.92,"l":30.52,"n":31366,"o":30.68,"t":"2025-06-05T04:00:00Z","v":2837967,"vw":30.743796},{"c":30.66,"h":30.92,"l":30.37,"n":23553,"o":30.79,"t":"2025-06-06T04:00:00Z","v":2049743,"vw":30.627946},{"c":31.19,"h":31.22,"l":30.52,"n":30326,"o":30.53,"t":"2025-06-09T04:00:00Z","v":2933143,"vw":31.048023},{"c":31.15,"h":31.425,"l":30.96,"n":24829,"o":31.26,"t":"2025-06-10T04:00:00Z","v":2371781,"vw":31.17199},{"c":30.93,"h":31.17,"l":30.79,"n":27230,"o":31.17,"t":"2025-06-11T04:00:00Z","v":2703210,"vw":30.922253},{"c":31.05,"h":31.065,"l":30.72,"n":19643,"o":30.96,"t":"2025-06-12T04:00:00Z","v":1766744,"vw":30.984578},{"c":30.58,"h":31.18,"l":30.5046,"n":22627,"o":31,"t":"2025-06-13T04:00:00Z","v":1980234,"vw":30.718231},{"c":30.28,"h":30.81,"l":30.08,"n":24534,"o":30.7,"t":"2025-06-16T04:00:00Z","v":2133306,"vw":30.2869},{"c":30.06,"h":30.39,"l":29.98,"n":24371,"o":30.16,"t":"2025-06-17T04:00:00Z","v":2140978,"vw":30.127599},{"c":30.16,"h":30.26,"l":29.88,"n":22481,"o":30.05,"t":"2025-06-18T04:00:00Z","v":2511478,"vw":30.160582},{"c":30.41,"h":30.53,"l":30.11,"n":27891,"o":30.12,"t":"2025-06-20T04:00:00Z","v":7404215,"vw":30.378167},{"c":30.85,"h":31.11,"l":30.63,"n":37691,"o":30.76,"t":"2025-06-23T04:00:00Z","v":3746038,"vw":30.845326},{"c":30.4,"h":30.7932,"l":30.36,"n":33176,"o":30.72,"t":"2025-06-24T04:00:00Z","v":3699295,"vw":30.488414},{"c":29.84,"h":30.15,"l":29.72,"n":36288,"o":30.06,"t":"2025-06-25T04:00:00Z","v":3790131,"vw":29.937516},{"c":30.25,"h":30.38,"l":29.96,"n":29293,"o":29.96,"t":"2025-06-26T04:00:00Z","v":2571142,"vw":30.203807},{"c":30.47,"h":30.51,"l":30.1934,"n":29746,"o":30.25,"t":"2025-06-27T04:00:00Z","v":3848846,"vw":30.411049},{"c":30.25,"h":30.615,"l":29.97,"n":32534,"o":30.39,"t":"2025-06-30T04:00:00Z","v":2979498,"vw":30.194018},{"c":30.7,"h":31.1054,"l":30.25,"n":34545,"o":30.25,"t":"2025-07-01T04:00:00Z","v":2830830,"vw":30.718323},{"c":30.81,"h":30.915,"l":30.56,"n":29640,"o":30.66,"t":"2025-07-02T04:00:00Z","v":2679910,"vw":30.777417},{"c":30.47,"h":30.9,"l":30.37,"n":19104,"o":30.89,"t":"2025-07-03T04:00:00Z","v":2548050,"vw":30.479764},{"c":30.51,"h":30.55,"l":30.14,"n":29863,"o":30.41,"t":"2025-07-07T04:00:00Z","v":2602282,"vw":30.429381},{"c":31.1,"h":31.17,"l":30.3,"n":42834,"o":30.32,"t":"2025-07-08T04:00:00Z","v":3261995,"vw":31.012006},{"c":31.27,"h":31.36,"l":30.89,"n":37059,"o":31.1,"t":"2025-07-09T04:00:00Z","v":3778295,"vw":31.192405},{"c":31.54,"h":31.86,"l":30.985,"n":33100,"o":31.09,"t":"2025-07-10T04:00:00Z","v":3102609,"vw":31.581348},{"c":30.51,"h":31.54,"l":29.83,"n":75248,"o":31.54,"t":"2025-07-11T04:00:00Z","v":8333564,"vw":30.458177},{"c":29.77,"h":30.28,"l":29.46,"n":54528,"o":30.16,"t":"2025-07-14T04:00:00Z","v":6466844,"vw":29.744073},{"c":29.21,"h":29.8,"l":29.2,"n":39809,"o":29.75,"t":"2025-07-15T04:00:00Z","v":3614933,"vw":29.421159},{"c":29.91,"h":29.95,"l":29.215,"n":35658,"o":29.26,"t":"2025-07-16T04:00:00Z","v":4335804,"vw":29.691329},{"c":29.68,"h":30.09,"l":29.315,"n":32663,"o":30,"t":"2025-07-17T04:00:00Z","v":3134202,"vw":29.632958},{"c":29.14,"h":29.715,"l":29.06,"n":28163,"o":29.68,"t":"2025-07-18T04:00:00Z","v":3128572,"vw":29.213158},{"c":28.89,"h":29.3525,"l":28.86,"n":23524,"o":29.16,"t":"2025-07-21T04:00:00Z","v":1954279,"vw":28.983477},{"c":29.45,"h":29.535,"l":28.91,"n":23094,"o":28.99,"t":"2025-07-22T04:00:00Z","v":1879472,"vw":29.380486},{"c":29.52,"h":29.78,"l":29.3935,"n":24489,"o":29.54,"t":"2025-07-23T04:00:00Z","v":2456942,"vw":29.541142},{"c":29.3,"h":29.63,"l":29.26,"n":29518,"o":29.53,"t":"2025-07-24T04:00:00Z","v":2040826,"vw":29.365223},{"c":29.24,"h":29.33,"l":29.07,"n":22238,"o":29.3,"t":"2025-07-25T04:00:00Z","v":1986397,"vw":29.236707},{"c":28.55,"h":29.11,"l":28.54,"n":34744,"o":29.105,"t":"2025-07-28T04:00:00Z","v":3198891,"vw":28.673722},{"c":28.7,"h":28.9,"l":28.49,"n":25626,"o":28.6,"t":"2025-07-29T04:00:00Z","v":2549278,"vw":28.672975},{"c":28.29,"h":28.81,"l":28.22,"n":33830,"o":28.65,"t":"2025-07-30T04:00:00Z","v":2907061,"vw":28.446783},{"c":28.09,"h":28.3,"l":27.95,"n":31635,"o":28.05,"t":"2025-07-31T04:00:00Z","v":4744475,"vw":28.092848},{"c":28.12,"h":28.38,"l":27.775,"n":33728,"o":28.3,"t":"2025-08-01T04:00:00Z","v":3709980,"vw":28.093138},{"c":28.22,"h":28.3493,"l":28.09,"n":27014,"o":28.19,"t":"2025-08-04T04:00:00Z","v":2445288,"vw":28.222897},{"c":28.3,"h":28.41,"l":28.11,"n":30102,"o":28.28,"t":"2025-08-05T04:00:00Z","v":3253084,"vw":28.281704},{"c":28.26,"h":28.403,"l":28.14,"n":26543,"o":28.32,"t":"2025-08-06T04:00:00Z","v":2527685,"vw":28.276552},{"c":28.55,"h":28.555,"l":27.9,"n":39641,"o":28.37,"t":"2025-08-07T04:00:00Z","v":3402491,"vw":28.348462},{"c":28.48,"h":28.6485,"l":28.38,"n":22788,"o":28.55,"t":"2025-08-08T04:00:00Z","v":1862647,"vw":28.472335},{"c":28.58,"h":28.679,"l":28.35,"n":31630,"o":28.61,"t":"2025-08-11T04:00:00Z","v":2436004,"vw":28.556278},{"c":28.76,"h":28.93,"l":28.49,"n":32336,"o":28.49,"t":"2025-08-12T04:00:00Z","v":3181266,"vw":28.735976},{"c":28.97,"h":29.135,"l":28.62,"n":27668,"o":28.76,"t":"2025-08-13T04:00:00Z","v":2638091,"vw":28.973589},{"c":28.3,"h":28.96,"l":28.295,"n":31297,"o":28.88,"t":"2025-08-14T04:00:00Z","v":3234256,"vw":28.395259},{"c":28.48,"h":28.545,"l":28.31,"n":32319,"o":28.39,"t":"2025-08-15T04:00:00Z","v":7569307,"vw":28.465715},{"c":28.28,"h":28.49,"l":28.175,"n":28204,"o":28.49,"t":"2025-08-18T04:00:00Z","v":3189226,"vw":28.276731},{"c":28.41,"h":28.44,"l":28.085,"n":33840,"o":28.42,"t":"2025-08-19T04:00:00Z","v":3777665,"vw":28.319897},{"c":28.64,"h":29.325,"l":28.595,"n":42702,"o":29,"t":"2025-08-20T04:00:00Z","v":3931534,"vw":28.833442},{"c":28.91,"h":28.985,"l":28.42,"n":31993,"o":28.5,"t":"2025-08-21T04:00:00Z","v":3262356,"vw":28.851043},{"c":29.25,"h":29.345,"l":28.985,"n":26024,"o":29.03,"t":"2025-08-22T04:00:00Z","v":2258824,"vw":29.239049},{"c":28.87,"h":29.18,"l":28.82,"n":33734,"o":29.17,"t":"2025-08-25T04:00:00Z","v":2896652,"vw":28.911345},{"c":28.76,"h":28.85,"l":28.605,"n":31142,"o":28.8,"t":"2025-08-26T04:00:00Z","v":2965871,"vw":28.758105},{"c":29.02,"h":29.1,"l":28.6428,"n":42919,"o":28.75,"t":"2025-08-27T04:00:00Z","v":4647965,"vw":28.941127},{"c":25.22,"h":25.6,"l":23.7087,"n":142477,"o":24.78,"t":"2025-08-28T04:00:00Z","v":17411444,"vw":25.031519},{"c":25.44,"h":25.82,"l":25.24,"n":62000,"o":25.245,"t":"2025-08-29T04:00:00Z","v":7782936,"vw":25.57742},{"c":25.03,"h":25.77,"l":24.9601,"n":59456,"o":25.47,"t":"2025-09-02T04:00:00Z","v":6862882,"vw":25.107827},{"c":25.35,"h":25.465,"l":24.95,"n":48911,"o":25,"t":"2025-09-03T04:00:00Z","v":5709247,"vw":25.29921},{"c":25.24,"h":25.45,"l":25.07,"n":40817,"o":25.36,"t":"2025-09-04T04:00:00Z","v":3889819,"vw":25.246919},{"c":25.66,"h":25.77,"l":25.22,"n":37074,"o":25.26,"t":"2025-09-05T04:00:00Z","v":3326063,"vw":25.613062},{"c":25.5,"h":25.74,"l":25.37,"n":39126,"o":25.56,"t":"2025-09-08T04:00:00Z","v":3758100,"vw":25.533793},{"c":25.52,"h":25.585,"l":25.351,"n":34791,"o":25.43,"t":"2025-09-09T04:00:00Z","v":2680348,"vw":25.504172},{"c":24.97,"h":25.43,"l":24.725,"n":62512,"o":25.43,"t":"2025-09-10T04:00:00Z","v":4482907,"vw":24.947436},{"c":25.42,"h":25.48,"l":24.9,"n":32764,"o":24.93,"t":"2025-09-11T04:00:00Z","v":3108466,"vw":25.318687},{"c":25.08,"h":25.43,"l":25.065,"n":27354,"o":25.4,"t":"2025-09-12T04:00:00Z","v":2397354,"vw":25.147825},{"c":24.73,"h":25.22,"l":24.665,"n":39274,"o":25.12,"t":"2025-09-15T04:00:00Z","v":4119311,"vw":24.821802},{"c":25.02,"h":25.135,"l":24.755,"n":34472,"o":24.82,"t":"2025-09-16T04:00:00Z","v":3511308,"vw":25.007894},{"c":24.89,"h":25.22,"l":24.87,"n":36112,"o":24.96,"t":"2025-09-17T04:00:00Z","v":4216891,"vw":24.992694},{"c":24.96,"h":25.07,"l":24.6901,"n":31973,"o":24.8,"t":"2025-09-18T04:00:00Z","v":3855512,"vw":24.966014},{"c":24.82,"h":25.14,"l":24.82,"n":30535,"o":25,"t":"2025-09-19T04:00:00Z","v":8505129,"vw":24.883013},{"c":24.31,"h":24.81,"l":24.31,"n":36483,"o":24.81,"t":"2025-09-22T04:00:00Z","v":5239850,"vw":24.485678},{"c":24.44,"h":24.5398,"l":24.265,"n":42092,"o":24.38,"t":"2025-09-23T04:00:00Z","v":4131993,"vw":24.394995},{"c":24.71,"h":24.75,"l":24.38,"n":39412,"o":24.39,"t":"2025-09-24T04:00:00Z","v":3666662,"vw":24.660975},{"c":24.41,"h":24.86,"l":24.325,"n":31718,"o":24.86,"t":"2025-09-25T04:00:00Z","v":2907396,"vw":24.432236},{"c":24.72,"h":24.73,"l":24.45,"n":27915,"o":24.48,"t":"2025-09-26T04:00:00Z","v":2715703,"vw":24.651709},{"c":24.64,"h":24.85,"l":24.425,"n":42114,"o":24.85,"t":"2025-09-29T04:00:00Z","v":4609324,"vw":24.628986},{"c":24.74,"h":24.83,"l":24.51,"n":30854,"o":24.71,"t":"2025-09-30T04:00:00Z","v":3466023,"vw":24.722227},{"c":24.8,"h":24.93,"l":24.53,"n":32518,"o":24.84,"t":"2025-10-01T04:00:00Z","v":3017878,"vw":24.744532},{"c":24.66,"h":24.85,"l":24.62,"n":32185,"o":24.69,"t":"2025-10-02T04:00:00Z","v":3243917,"vw":24.708229},{"c":24.64,"h":24.7937,"l":24.575,"n":30196,"o":24.68,"t":"2025-10-03T04:00:00Z","v":2838963,"vw":24.675358},{"c":24.31,"h":24.67,"l":24.3,"n":35964,"o":24.6,"t":"2025-10-06T04:00:00Z","v":4182958,"vw":24.386279},{"c":24,"h":24.38,"l":23.89,"n":63232,"o":24.38,"t":"2025-10-07T04:00:00Z","v":8872789,"vw":23.990508},{"c":23.89,"h":24.01,"l":23.8,"n":36046,"o":24.01,"t":"2025-10-08T04:00:00Z","v":3330375,"vw":23.892726},{"c":23.77,"h":24.06,"l":23.72,"n":37770,"o":23.92,"t":"2025-10-09T04:00:00Z","v":4172822,"vw":23.813437},{"c":23.73,"h":24.05,"l":23.685,"n":38906,"o":23.88,"t":"2025-10-10T04:00:00Z","v":4793414,"vw":23.776386},{"c":23.55,"h":23.79,"l":23.345,"n":44809,"o":23.7,"t":"2025-10-13T04:00:00Z","v":5650867,"vw":23.499577},{"c":23.92,"h":23.95,"l":23.1311,"n":39134,"o":23.2,"t":"2025-10-14T04:00:00Z","v":4775185,"vw":23.741066},{"c":23.65,"h":24.13,"l":23.59,"n":31923,"o":23.92,"t":"2025-10-15T04:00:00Z","v":3786844,"vw":23.739812},{"c":23.75,"h":23.9477,"l":23.665,"n":30313,"o":23.7,"t":"2025-10-16T04:00:00Z","v":4464321,"vw":23.771561},{"c":24.03,"h":24.115,"l":23.745,"n":30229,"o":23.81,"t":"2025-10-17T04:00:00Z","v":4006989,"vw":23.998548},{"c":23.96,"h":24.08,"l":23.775,"n":26956,"o":24.05,"t":"2025-10-20T04:00:00Z","v":4041065,"vw":23.925781},{"c":24.08,"h":24.16,"l":23.93,"n":33099,"o":24,"t":"2025-10-21T04:00:00Z","v":4258475,"vw":24.078524},{"c":24.15,"h":24.46,"l":23.915,"n":38131,"o":24.06,"t":"2025-10-22T04:00:00Z","v":4386944,"vw":24.224528},{"c":23.77,"h":24.18,"l":23.65,"n":30747,"o":24.13,"t":"2025-10-23T04:00:00Z","v":3760937,"vw":23.76635},{"c":23.83,"h":23.935,"l":23.6134,"n":28836,"o":23.935,"t":"2025-10-24T04:00:00Z","v":3193921,"vw":23.754369},{"c":23.74,"h":23.81,"l":23.37,"n":42250,"o":23.74,"t":"2025-10-27T04:00:00Z","v":5486519,"vw":23.659624},{"c":23.65,"h":23.885,"l":23.52,"n":33116,"o":23.64,"t":"2025-10-28T04:00:00Z","v":3370761,"vw":23.733822},{"c":21.49,"h":23.04,"l":21.46,"n":99056,"o":22.91,"t":"2025-10-29T04:00:00Z","v":12015475,"vw":21.928067},{"c":21.29,"h":21.8,"l":21.22,"n":67796,"o":21.57,"t":"2025-10-30T04:00:00Z","v":7752011,"vw":21.408072},{"c":21.59,"h":21.685,"l":21.03,"n":47560,"o":21.21,"t":"2025-10-31T04:00:00Z","v":8031409,"vw":21.526999},{"c":21.48,"h":21.525,"l":21.15,"n":44476,"o":21.49,"t":"2025-11-03T05:00:00Z","v":5120937,"vw":21.422727},{"c":21.58,"h":21.64,"l":21.24,"n":37841,"o":21.49,"t":"2025-11-04T05:00:00Z","v":3679568,"vw":21.529622},{"c":21.55,"h":21.63,"l":21.31,"n":35114,"o":21.54,"t":"2025-11-05T05:00:00Z","v":4197540,"vw":21.512234},{"c":21.72,"h":21.845,"l":21.4001,"n":39392,"o":21.58,"t":"2025-11-06T05:00:00Z","v":3820484,"vw":21.716706},{"c":22.03,"h":22.11,"l":21.68,"n":54094,"o":21.91,"t":"2025-11-07T05:00:00Z","v":6408054,"vw":21.938566},{"c":22.15,"h":22.205,"l":21.81,"n":44089,"o":22,"t":"2025-11-10T05:00:00Z","v":4559479,"vw":22.061563},{"c":22.51,"h":22.55,"l":22.225,"n":39702,"o":22.31,"t":"2025-11-11T05:00:00Z","v":4244241,"vw":22.431511},{"c":22.27,"h":22.65,"l":22.24,"n":41062,"o":22.46,"t":"2025-11-12T05:00:00Z","v":4164069,"vw":22.315808},{"c":22.66,"h":22.83,"l":22.21,"n":53142,"o":22.21,"t":"2025-11-13T05:00:00Z","v":6832912,"vw":22.690883},{"c":22.64,"h":22.88,"l":22.36,"n":39623,"o":22.74,"t":"2025-11-14T05:00:00Z","v":3823634,"vw":22.569826},{"c":22.28,"h":22.65,"l":22.195,"n":41584,"o":22.62,"t":"2025-11-17T05:00:00Z","v":4301552,"vw":22.34281},{"c":22.32,"h":22.405,"l":22.08,"n":37931,"o":22.29,"t":"2025-11-18T05:00:00Z","v":3513147,"vw":22.320905},{"c":22.19,"h":22.265,"l":22.03,"n":36594,"o":22.25,"t":"2025-11-19T05:00:00Z","v":3690246,"vw":22.177115},{"c":22.32,"h":22.51,"l":22.03,"n":43340,"o":22.13,"t":"2025-11-20T05:00:00Z","v":3743421,"vw":22.339515},{"c":22.69,"h":23.005,"l":22.33,"n":52106,"o":22.47,"t":"2025-11-21T05:00:00Z","v":9186681,"vw":22.731129},{"c":22.6,"h":22.71,"l":22.46,"n":42894,"o":22.56,"t":"2025-11-24T05:00:00Z","v":8567283,"vw":22.601122},{"c":22.98,"h":23.05,"l":22.82,"n":43230,"o":22.98,"t":"2025-11-25T05:00:00Z","v":4164754,"vw":22.961239},{"c":23.23,"h":23.26,"l":23.01,"n":30362,"o":23.04,"t":"2025-11-26T05:00:00Z","v":3109862,"vw":23.192525},{"c":23.21,"h":23.37,"l":23.175,"n":21189,"o":23.3,"t":"2025-11-28T05:00:00Z","v":2114312,"vw":23.244024},{"c":23.3,"h":23.505,"l":22.99,"n":57497,"o":23.2,"t":"2025-12-01T05:00:00Z","v":6675252,"vw":23.311078},{"c":23.09,"h":23.29,"l":22.845,"n":46575,"o":23.24,"t":"2025-12-02T05:00:00Z","v":6381028,"vw":23.020687},{"c":23.27,"h":23.455,"l":23.063,"n":50696,"o":23.12,"t":"2025-12-03T05:00:00Z","v":6891874,"vw":23.307331},{"c":24.16,"h":25.3,"l":23.68,"n":94039,"o":25.1,"t":"2025-12-04T05:00:00Z","v":10459142,"vw":24.190565},{"c":24.34,"h":24.63,"l":24.01,"n":54612,"o":24.23,"t":"2025-12-05T05:00:00Z","v":6182196,"vw":24.401797},{"c":23.85,"h":24.302,"l":23.75,"n":59976,"o":24.27,"t":"2025-12-08T05:00:00Z","v":6146731,"vw":23.863408},{"c":23.63,"h":24,"l":23.59,"n":39833,"o":23.85,"t":"2025-12-09T05:00:00Z","v":4503860,"vw":23.717691},{"c":23.74,"h":23.74,"l":23.34,"n":51217,"o":23.6,"t":"2025-12-10T05:00:00Z","v":7692245,"vw":23.63437},{"c":23.71,"h":24.07,"l":23.69,"n":41514,"o":23.81,"t":"2025-12-11T05:00:00Z","v":4382283,"vw":23.806965},{"c":24.05,"h":24.26,"l":23.78,"n":39237,"o":23.81,"t":"2025-12-12T05:00:00Z","v":4669580,"vw":24.085762},{"c":24,"h":24.19,"l":23.87,"n":42799,"o":24.15,"t":"2025-12-15T05:00:00Z","v":5069290,"vw":23.985639},{"c":23.66,"h":24.1,"l":23.645,"n":42067,"o":24.09,"t":"2025-12-16T05:00:00Z","v":4867831,"vw":23.749957},{"c":23.99,"h":24.1,"l":23.735,"n":43731,"o":23.78,"t":"2025-12-17T05:00:00Z","v":5446703,"vw":23.982338},{"c":24,"h":24.205,"l":23.85,"n":40517,"o":23.85,"t":"2025-12-18T05:00:00Z","v":5207781,"vw":24.044676},{"c":23.67,"h":23.97,"l":23.64,"n":33239,"o":23.92,"t":"2025-12-19T05:00:00Z","v":7964170,"vw":23.739294},{"c":24.12,"h":24.12,"l":23.48,"n":41649,"o":23.57,"t":"2025-12-22T05:00:00Z","v":4610648,"vw":24.003738},{"c":24.09,"h":24.1,"l":23.85,"n":32316,"o":24.1,"t":"2025-12-23T05:00:00Z","v":3811371,"vw":24.036826},{"c":24.35,"h":24.37,"l":24.16,"n":19446,"o":24.19,"t":"2025-12-24T05:00:00Z","v":2155851,"vw":24.297622},{"c":24.26,"h":24.46,"l":24.15,"n":27149,"o":24.35,"t":"2025-12-26T05:00:00Z","v":2674147,"vw":24.257439},{"c":24.17,"h":24.34,"l":24.0262,"n":33505,"o":24.26,"t":"2025-12-29T05:00:00Z","v":3048787,"vw":24.150308},{"c":23.98,"h":24.19,"l":23.925,"n":29629,"o":24.13,"t":"2025-12-30T05:00:00Z","v":3562577,"vw":24.007172},{"c":23.7,"h":23.9556,"l":23.68,"n":29520,"o":23.91,"t":"2025-12-31T05:00:00Z","v":3167613,"vw":23.768278},{"c":23.39,"h":23.8,"l":23.285,"n":37222,"o":23.8,"t":"2026-01-02T05:00:00Z","v":4203102,"vw":23.451859},{"c":22.96,"h":23.38,"l":22.82,"n":52444,"o":23.27,"t":"2026-01-05T05:00:00Z","v":5571529,"vw":22.986085},{"c":22.85,"h":23.01,"l":22.83,"n":39845,"o":22.95,"t":"2026-01-06T05:00:00Z","v":4200797,"vw":22.893443},{"c":22.34,"h":23.08,"l":22.34,"n":38267,"o":22.93,"t":"2026-01-07T05:00:00Z","v":4305702,"vw":22.508521},{"c":22.87,"h":23.22,"l":22.235,"n":44164,"o":22.24,"t":"2026-01-08T05:00:00Z","v":5283345,"vw":22.891593},{"c":23.23,"h":23.26,"l":22.77,"n":44635,"o":22.93,"t":"2026-01-09T05:00:00Z","v":5035347,"vw":23.086416},{"c":22.85,"h":22.985,"l":22.49,"n":40439,"o":22.92,"t":"2026-01-12T05:00:00Z","v":4673716,"vw":22.838819},{"c":23.5,"h":23.51,"l":22.75,"n":44681,"o":22.77,"t":"2026-01-13T05:00:00Z","v":5236125,"vw":23.322437},{"c":24.49,"h":24.5,"l":23.5,"n":63962,"o":23.5,"t":"2026-01-14T05:00:00Z","v":7630274,"vw":24.284694},{"c":24.72,"h":24.74,"l":24.21,"n":47056,"o":24.44,"t":"2026-01-15T05:00:00Z","v":4953038,"vw":24.598175},{"c":24.22,"h":24.7,"l":24.175,"n":39514,"o":24.53,"t":"2026-01-16T05:00:00Z","v":4811769,"vw":24.353769},{"c":24.56,"h":24.77,"l":24.14,"n":42413,"o":24.18,"t":"2026-01-20T05:00:00Z","v":4141760,"vw":24.560632},{"c":24.43,"h":24.56,"l":24.205,"n":31075,"o":24.5,"t":"2026-01-21T05:00:00Z","v":3765860,"vw":24.383858},{"c":24.36,"h":24.81,"l":24.34,"n":34121,"o":24.37,"t":"2026-01-22T05:00:00Z","v":3380706,"vw":24.533816},{"c":24.6,"h":24.62,"l":24.345,"n":27116,"o":24.39,"t":"2026-01-23T05:00:00Z","v":2656837,"vw":24.517358},{"c":24.85,"h":25.29,"l":24.72,"n":43674,"o":24.8,"t":"2026-01-26T05:00:00Z","v":4770207,"vw":24.885984},{"c":25.2,"h":25.23,"l":24.68,"n":40632,"o":24.69,"t":"2026-01-27T05:00:00Z","v":4313902,"vw":25.055657},{"c":24.6,"h":25.37,"l":24.37,"n":36180,"o":25.1,"t":"2026-01-28T05:00:00Z","v":3486952,"vw":24.664462},{"c":24.44,"h":25.065,"l":24.4041,"n":41372,"o":24.7,"t":"2026-01-29T05:00:00Z","v":4090902,"vw":24.599616},{"c":24.61,"h":24.67,"l":24.04,"n":44958,"o":24.53,"t":"2026-01-30T05:00:00Z","v":12901560,"vw":24.550717},{"c":24.46,"h":24.63,"l":24.26,"n":45130,"o":24.6,"t":"2026-02-02T05:00:00Z","v":5277567,"vw":24.423436},{"c":24.62,"h":25.015,"l":24.22,"n":46744,"o":24.31,"t":"2026-02-03T05:00:00Z","v":3925884,"vw":24.731836},{"c":25.3,"h":25.45,"l":24.82,"n":46097,"o":24.88,"t":"2026-02-04T05:00:00Z","v":4229118,"vw":25.26747},{"c":25.09,"h":25.47,"l":24.96,"n":40194,"o":25.39,"t":"2026-02-05T05:00:00Z","v":3522892,"vw":25.098416},{"c":24.93,"h":25.35,"l":24.91,"n":39736,"o":25.15,"t":"2026-02-06T05:00:00Z","v":3403092,"vw":25.03916},{"c":24.41,"h":24.96,"l":24.31,"n":47903,"o":24.9,"t":"2026-02-09T05:00:00Z","v":4422159,"vw":24.455144},{"c":24.3,"h":24.505,"l":24.18,"n":41129,"o":24.42,"t":"2026-02-10T05:00:00Z","v":4047357,"vw":24.3596},{"c":23.95,"h":24.075,"l":23.56,"n":43180,"o":24.01,"t":"2026-02-11T05:00:00Z","v":4439053,"vw":23.896078},{"c":23.44,"h":23.98,"l":23.41,"n":58670,"o":23.95,"t":"2026-02-12T05:00:00Z","v":5806277,"vw":23.590208},{"c":23.78,"h":23.98,"l":23.59,"n":42073,"o":23.59,"t":"2026-02-13T05:00:00Z","v":3658088,"vw":23.780713},{"c":23.44,"h":23.98,"l":23.085,"n":56320,"o":23.74,"t":"2026-02-17T05:00:00Z","v":5308965,"vw":23.384554},{"c":24.48,"h":24.52,"l":23.55,"n":80547,"o":23.55,"t":"2026-02-18T05:00:00Z","v":7272230,"vw":24.346699},{"c":24.55,"h":24.63,"l":24.315,"n":45129,"o":24.48,"t":"2026-02-19T05:00:00Z","v":4871675,"vw":24.510585},{"c":24.99,"h":25.02,"l":24.325,"n":45159,"o":24.65,"t":"2026-02-20T05:00:00Z","v":6440528,"vw":24.842317},{"c":25.16,"h":25.36,"l":24.87,"n":50933,"o":24.91,"t":"2026-02-23T05:00:00Z","v":5616882,"vw":25.190851},{"c":25.8,"h":25.84,"l":25.31,"n":55355,"o":25.33,"t":"2026-02-24T05:00:00Z","v":5280798,"vw":25.664511},{"c":25.31,"h":25.7,"l":24.89,"n":51093,"o":25.61,"t":"2026-02-25T05:00:00Z","v":5307866,"vw":25.180361},{"c":24.82,"h":26.22,"l":24.67,"n":72722,"o":25.7,"t":"2026-02-26T05:00:00Z","v":7347970,"vw":25.12201},{"c":25.6,"h":25.86,"l":24.82,"n":51578,"o":24.87,"t":"2026-02-27T05:00:00Z","v":6208254,"vw":25.596006},{"c":24.82,"h":25.51,"l":24.82,"n":39359,"o":25.42,"t":"2026-03-02T05:00:00Z","v":3912246,"vw":24.937026},{"c":24.6,"h":24.995,"l":24.405,"n":45824,"o":24.63,"t":"2026-03-03T05:00:00Z","v":3946904,"vw":24.707739},{"c":24.44,"h":24.73,"l":24.2625,"n":33937,"o":24.73,"t":"2026-03-04T05:00:00Z","v":3005936,"vw":24.467517},{"c":24.19,"h":24.56,"l":24.152,"n":38961,"o":24.33,"t":"2026-03-05T05:00:00Z","v":3741609,"vw":24.293647},{"c":24.42,"h":24.55,"l":23.94,"n":39832,"o":24.2,"t":"2026-03-06T05:00:00Z","v":2839624,"vw":24.342223},{"c":23.88,"h":24.42,"l":23.67,"n":54634,"o":24.25,"t":"2026-03-09T04:00:00Z","v":5473838,"vw":23.876368},{"c":23.34,"h":23.75,"l":23.34,"n":49037,"o":23.7,"t":"2026-03-10T04:00:00Z","v":5609803,"vw":23.494888},{"c":23.03,"h":23.4995,"l":22.8128,"n":41480,"o":23.3,"t":"2026-03-11T04:00:00Z","v":3832581,"vw":23.079001},{"c":22.7,"h":23.1899,"l":22.66,"n":38834,"o":22.91,"t":"2026-03-12T04:00:00Z","v":3806274,"vw":22.844646},{"c":22.64,"h":22.9,"l":22.54,"n":38066,"o":22.89,"t":"2026-03-13T04:00:00Z","v":3253709,"vw":22.669011},{"c":22.69,"h":22.86,"l":22.6,"n":40764,"o":22.71,"t":"2026-03-16T04:00:00Z","v":3846843,"vw":22.709394},{"c":22.92,"h":22.99,"l":22.62,"n":36317,"o":22.8,"t":"2026-03-17T04:00:00Z","v":3470182,"vw":22.875717},{"c":22.71,"h":22.96,"l":22.46,"n":38271,"o":22.58,"t":"2026-03-18T04:00:00Z","v":4160382,"vw":22.766989},{"c":22.37,"h":23,"l":22.285,"n":42557,"o":22.7,"t":"2026-03-19T04:00:00Z","v":3662273,"vw":22.498926},{"c":22.14,"h":22.495,"l":22.135,"n":41135,"o":22.41,"t":"2026-03-20T04:00:00Z","v":8900012,"vw":22.193097},{"c":22.42,"h":22.505,"l":22.1,"n":42588,"o":22.34,"t":"2026-03-23T04:00:00Z","v":4248463,"vw":22.373027},{"c":22.65,"h":22.845,"l":22.3,"n":36214,"o":22.5,"t":"2026-03-24T04:00:00Z","v":4144328,"vw":22.671537},{"c":23.05,"h":23.11,"l":22.575,"n":41884,"o":22.84,"t":"2026-03-25T04:00:00Z","v":3814774,"vw":22.951766},{"c":22.85,"h":23.17,"l":22.73,"n":49481,"o":23,"t":"2026-03-26T04:00:00Z","v":4753558,"vw":22.908168},{"c":23.07,"h":23.175,"l":22.8,"n":37544,"o":22.81,"t":"2026-03-27T04:00:00Z","v":4035042,"vw":23.04404},{"c":23.02,"h":23.25,"l":22.92,"n":39073,"o":23.11,"t":"2026-03-30T04:00:00Z","v":4129143,"vw":23.043398},{"c":22.65,"h":23.16,"l":22.37,"n":43468,"o":23.1,"t":"2026-03-31T04:00:00Z","v":4368571,"vw":22.625448},{"c":22.03,"h":22.71,"l":21.98,"n":52310,"o":22.71,"t":"2026-04-01T04:00:00Z","v":5322585,"vw":22.138722},{"c":22.09,"h":22.135,"l":21.655,"n":49579,"o":22.06,"t":"2026-04-02T04:00:00Z","v":4735595,"vw":21.967349},{"c":21.86,"h":22.09,"l":21.84,"n":37669,"o":22.05,"t":"2026-04-06T04:00:00Z","v":4039971,"vw":21.903386},{"c":21.45,"h":21.835,"l":21.415,"n":49689,"o":21.78,"t":"2026-04-07T04:00:00Z","v":4867171,"vw":21.512443},{"c":21.64,"h":21.65,"l":21.37,"n":44523,"o":21.53,"t":"2026-04-08T04:00:00Z","v":5133644,"vw":21.576817},{"c":21.13,"h":21.24,"l":20.62,"n":56628,"o":21.05,"t":"2026-04-09T04:00:00Z","v":7083163,"vw":21.076938},{"c":20.87,"h":21.18,"l":20.785,"n":47320,"o":21.15,"t":"2026-04-10T04:00:00Z","v":5358546,"vw":20.940937},{"c":20.48,"h":20.595,"l":20.315,"n":49388,"o":20.54,"t":"2026-04-13T04:00:00Z","v":5750672,"vw":20.47146},{"c":20.76,"h":20.94,"l":20.32,"n":43406,"o":20.36,"t":"2026-04-14T04:00:00Z","v":5432500,"vw":20.676839},{"c":20.66,"h":20.78,"l":20.41,"n":40949,"o":20.72,"t":"2026-04-15T04:00:00Z","v":5191051,"vw":20.625142},{"c":20.9,"h":21.01,"l":20.65,"n":30251,"o":20.7,"t":"2026-04-16T04:00:00Z","v":4928653,"vw":20.898466},{"c":21.19,"h":21.245,"l":20.8406,"n":40574,"o":20.86,"t":"2026-04-17T04:00:00Z","v":5619245,"vw":21.129984},{"c":21.33,"h":21.51,"l":21.08,"n":40402,"o":21.16,"t":"2026-04-20T04:00:00Z","v":4725378,"vw":21.317151},{"c":21.25,"h":21.63,"l":21.18,"n":37928,"o":21.38,"t":"2026-04-21T04:00:00Z","v":4672454,"vw":21.327152},{"c":21.43,"h":21.53,"l":21.25,"n":36335,"o":21.3,"t":"2026-04-22T04:00:00Z","v":4070709,"vw":21.388728},{"c":21.76,"h":21.795,"l":21.39,"n":36979,"o":21.39,"t":"2026-04-23T04:00:00Z","v":3993580,"vw":21.674248},{"c":21.55,"h":22.025,"l":21.455,"n":39148,"o":21.79,"t":"2026-04-24T04:00:00Z","v":4433755,"vw":21.736496},{"c":21.47,"h":21.83,"l":21.45,"n":42602,"o":21.49,"t":"2026-04-27T04:00:00Z","v":4659949,"vw":21.573112},{"c":21.31,"h":21.96,"l":21.185,"n":36248,"o":21.78,"t":"2026-04-28T04:00:00Z","v":3435795,"vw":21.400308},{"c":20.86,"h":21.32,"l":20.8,"n":43861,"o":21.23,"t":"2026-04-29T04:00:00Z","v":4514661,"vw":20.923869},{"c":21.47,"h":21.535,"l":20.84,"n":43707,"o":20.84,"t":"2026-04-30T04:00:00Z","v":7949398,"vw":21.424927},{"c":21.33,"h":21.64,"l":21.145,"n":38369,"o":21.57,"t":"2026-05-01T04:00:00Z","v":3550379,"vw":21.323735},{"c":20.66,"h":21.3,"l":20.52,"n":48264,"o":21.3,"t":"2026-05-04T04:00:00Z","v":4790049,"vw":20.740875},{"c":20.93,"h":21.08,"l":20.37,"n":44063,"o":20.65,"t":"2026-05-05T04:00:00Z","v":4248340,"vw":20.815386},{"c":20.7,"h":21.07,"l":20.48,"n":55808,"o":21,"t":"2026-05-06T04:00:00Z","v":5815718,"vw":20.677768},{"c":20.75,"h":20.8798,"l":20.53,"n":41304,"o":20.605,"t":"2026-05-07T04:00:00Z","v":3623143,"vw":20.730601},{"c":20.44,"h":20.85,"l":20.42,"n":42558,"o":20.84,"t":"2026-05-08T04:00:00Z","v":4073202,"vw":20.537889},{"c":20.16,"h":20.51,"l":19.885,"n":52179,"o":20.45,"t":"2026-05-11T04:00:00Z","v":5196502,"vw":20.118684},{"c":20.18,"h":20.44,"l":19.9,"n":43932,"o":20.3,"t":"2026-05-12T04:00:00Z","v":4589985,"vw":20.213746},{"c":19.91,"h":20.16,"l":19.81,"n":43638,"o":20.01,"t":"2026-05-13T04:00:00Z","v":3638178,"vw":19.939466},{"c":20,"h":20.35,"l":19.94,"n":43565,"o":20.01,"t":"2026-05-14T04:00:00Z","v":4234444,"vw":20.094961},{"c":19.74,"h":20.29,"l":19.7,"n":47195,"o":20.13,"t":"2026-05-15T04:00:00Z","v":5433763,"vw":19.828917},{"c":20.38,"h":20.41,"l":19.722,"n":50666,"o":19.76,"t":"2026-05-18T04:00:00Z","v":5094851,"vw":20.249485},{"c":20.4,"h":20.745,"l":20.17,"n":44018,"o":20.449,"t":"2026-05-19T04:00:00Z","v":4850222,"vw":20.435468},{"c":20.76,"h":20.86,"l":19.96,"n":50286,"o":20.28,"t":"2026-05-20T04:00:00Z","v":5644508,"vw":20.631806},{"c":21.08,"h":21.115,"l":20.24,"n":48511,"o":20.53,"t":"2026-05-21T04:00:00Z","v":5011439,"vw":20.879644},{"c":21.24,"h":21.41,"l":21.055,"n":41457,"o":21.19,"t":"2026-05-22T04:00:00Z","v":4567651,"vw":21.246863},{"c":20.89,"h":21.16,"l":20.82,"n":57629,"o":21.08,"t":"2026-05-26T04:00:00Z","v":6720418,"vw":20.931496},{"c":20.96,"h":21.31,"l":20.9,"n":60500,"o":20.96,"t":"2026-05-27T04:00:00Z","v":7090244,"vw":21.027044},{"c":23.59,"h":23.8892,"l":22.3901,"n":106478,"o":22.97,"t":"2026-05-28T04:00:00Z","v":11291463,"vw":23.349273},{"c":23.23,"h":23.865,"l":23.18,"n":82883,"o":23.37,"t":"2026-05-29T04:00:00Z","v":38918805,"vw":23.300537},{"c":23.35,"h":23.4,"l":23.025,"n":62075,"o":23.23,"t":"2026-06-01T04:00:00Z","v":6429313,"vw":23.273979},{"c":23.35,"h":23.53,"l":23.12,"n":49197,"o":23.25,"t":"2026-06-02T04:00:00Z","v":4594767,"vw":23.360338},{"c":23.13,"h":23.55,"l":22.9,"n":48123,"o":23.32,"t":"2026-06-03T04:00:00Z","v":4475940,"vw":23.190559},{"c":23.29,"h":23.55,"l":22.915,"n":47713,"o":23.38,"t":"2026-06-04T04:00:00Z","v":5447520,"vw":23.196882},{"c":23.62,"h":23.73,"l":23.31,"n":48669,"o":23.48,"t":"2026-06-05T04:00:00Z","v":4372446,"vw":23.562628},{"c":23.64,"h":24.07,"l":23.37,"n":39333,"o":23.46,"t":"2026-06-08T04:00:00Z","v":4399286,"vw":23.767718},{"c":23.98,"h":24.18,"l":23.53,"n":60305,"o":23.64,"t":"2026-06-09T04:00:00Z","v":5452311,"vw":23.961801},{"c":24.29,"h":24.55,"l":24.1,"n":44168,"o":24.26,"t":"2026-06-10T04:00:00Z","v":4011949,"vw":24.35145},{"c":24.44,"h":24.6,"l":24.18,"n":38501,"o":24.26,"t":"2026-06-11T04:00:00Z","v":3050539,"vw":24.432519},{"c":24.75,"h":24.82,"l":24.3,"n":34627,"o":24.41,"t":"2026-06-12T04:00:00Z","v":2648658,"vw":24.67311},{"c":24.58,"h":24.72,"l":24.46,"n":37895,"o":24.6,"t":"2026-06-15T04:00:00Z","v":3878822,"vw":24.572687},{"c":24.65,"h":25,"l":24.545,"n":39280,"o":24.62,"t":"2026-06-16T04:00:00Z","v":3381441,"vw":24.685856},{"c":24.33,"h":24.76,"l":24.135,"n":34242,"o":24.5,"t":"2026-06-17T04:00:00Z","v":2940355,"vw":24.372942},{"c":24.16,"h":24.445,"l":24.02,"n":44319,"o":24.34,"t":"2026-06-18T04:00:00Z","v":6309835,"vw":24.203811},{"c":24.11,"h":24.47,"l":23.93,"n":40995,"o":24.092,"t":"2026-06-22T04:00:00Z","v":4361552,"vw":24.18822},{"c":24.72,"h":24.8,"l":24.36,"n":39205,"o":24.36,"t":"2026-06-23T04:00:00Z","v":3447407,"vw":24.679217},{"c":25.55,"h":25.67,"l":24.8701,"n":53028,"o":24.9,"t":"2026-06-24T04:00:00Z","v":6409945,"vw":25.47404},{"c":26.02,"h":26.195,"l":25.5906,"n":49983,"o":25.68,"t":"2026-06-25T04:00:00Z","v":4567195,"vw":25.981787},{"c":26.51,"h":26.6,"l":26.12,"n":56462,"o":26.19,"t":"2026-06-26T04:00:00Z","v":7639221,"vw":26.488142},{"c":26.31,"h":26.58,"l":26.105,"n":47639,"o":26.37,"t":"2026-06-29T04:00:00Z","v":4019003,"vw":26.296106},{"c":24.82,"h":26.08,"l":24.79,"n":50004,"o":25.98,"t":"2026-06-30T04:00:00Z","v":4961349,"vw":25.058764},{"c":24.88,"h":25.29,"l":24.675,"n":46926,"o":24.98,"t":"2026-07-01T04:00:00Z","v":4670560,"vw":24.862173},{"c":25,"h":25.145,"l":24.645,"n":44682,"o":24.95,"t":"2026-07-02T04:00:00Z","v":4142635,"vw":24.967477},{"c":24.28,"h":24.92,"l":23.97,"n":57757,"o":24.87,"t":"2026-07-06T04:00:00Z","v":5344880,"vw":24.188024},{"c":24.7,"h":25.09,"l":24.605,"n":40078,"o":24.7,"t":"2026-07-07T04:00:00Z","v":3779900,"vw":24.752843},{"c":24.54,"h":24.83,"l":24.39,"n":38852,"o":24.83,"t":"2026-07-08T04:00:00Z","v":3749255,"vw":24.559836},{"c":24.33,"h":24.435,"l":24.155,"n":40042,"o":24.385,"t":"2026-07-09T04:00:00Z","v":4188602,"vw":24.320097},{"c":24.73,"h":24.915,"l":24.3,"n":30703,"o":24.39,"t":"2026-07-10T04:00:00Z","v":2651637,"vw":24.730242},{"c":24.46,"h":24.745,"l":24.385,"n":34676,"o":24.51,"t":"2026-07-13T04:00:00Z","v":3429422,"vw":24.496122},{"c":24.81,"h":24.835,"l":24.22,"n":33393,"o":24.44,"t":"2026-07-14T04:00:00Z","v":4035049,"vw":24.676023},{"c":25.15,"h":25.55,"l":24.7668,"n":47724,"o":24.9,"t":"2026-07-15T04:00:00Z","v":4589596,"vw":25.24946},{"c":25.71,"h":25.87,"l":25.33,"n":41826,"o":25.35,"t":"2026-07-16T04:00:00Z","v":3918940,"vw":25.693819},{"c":25.39,"h":26.21,"l":25.24,"n":32989,"o":26,"t":"2026-07-17T04:00:00Z","v":3075581,"vw":25.556059},{"c":25.28,"h":25.39,"l":25.11,"n":34532,"o":25.32,"t":"2026-07-20T04:00:00Z","v":3098802,"vw":25.277442},{"c":25.11,"h":25.25,"l":24.875,"n":30240,"o":25.06,"t":"2026-07-21T04:00:00Z","v":2661219,"vw":25.055848},{"c":25.21,"h":25.425,"l":25.07,"n":31600,"o":25.38,"t":"2026-07-22T04:00:00Z","v":2373408,"vw":25.253816},{"c":25.02,"h":25.075,"l":24.725,"n":32901,"o":24.86,"t":"2026-07-23T04:00:00Z","v":2903759,"vw":24.952454},{"c":25.31,"h":25.44,"l":24.8,"n":31234,"o":24.93,"t":"2026-07-24T04:00:00Z","v":2466823,"vw":25.275567},{"c":26.05,"h":26.145,"l":25.35,"n":39084,"o":25.45,"t":"2026-07-27T04:00:00Z","v":3290593,"vw":25.995425},{"c":25.56,"h":26.43,"l":25.55,"n":47524,"o":26.38,"t":"2026-07-28T04:00:00Z","v":5120331,"vw":25.812547},{"c":25.8,"h":26.17,"l":25.35,"n":44370,"o":25.42,"t":"2026-07-29T04:00:00Z","v":4299922,"vw":25.84147},{"c":25.37,"h":25.48,"l":24.83,"n":45072,"o":25.42,"t":"2026-07-30T04:00:00Z","v":4169525,"vw":25.226949},{"c":25.01,"h":25.275,"l":25,"n":34250,"o":25.25,"t":"2026-07-31T04:00:00Z","v":5964084,"vw":25.047276},{"c":25.23,"h":25.43,"l":25.065,"n":36411,"o":25.14,"t":"2026-08-03T04:00:00Z","v":3089346,"vw":25.221318},{"c":25.34,"h":25.4,"l":24.835,"n":36825,"o":25.03,"t":"2026-08-04T04:00:00Z","v":2895919,"vw":25.262396},{"c":25.23,"h":25.465,"l":25.1,"n":30986,"o":25.43,"t":"2026-08-05T04:00:00Z","v":2430562,"vw":25.239758},{"c":25.09,"h":25.32,"l":24.935,"n":30100,"o":25.25,"t":"2026-08-06T04:00:00Z","v":3124117,"vw":25.07611},{"c":25.02,"h":25.385,"l":24.94,"n":25239,"o":25.06,"t":"2026-08-07T04:00:00Z","v":2209239,"vw":25.088078},{"c":24.7,"h":25.08,"l":24.581,"n":33244,"o":24.95,"t":"2026-08-10T04:00:00Z","v":2645446,"vw":24.72709},{"c":24.3,"h":24.63,"l":24.21,"n":39623,"o":24.6,"t":"2026-08-11T04:00:00Z","v":2971943,"vw":24.34322},{"c":24.39,"h":24.46,"l":23.915,"n":39116,"o":24.09,"t":"2026-08-12T04:00:00Z","v":3344708,"vw":24.270902},{"c":24.44,"h":24.74,"l":24.425,"n":35957,"o":24.51,"t":"2026-08-13T04:00:00Z","v":3083425,"vw":24.4864},{"c":24.54,"h":24.62,"l":24.33,"n":38526,"o":24.42,"t":"2026-08-14T04:00:00Z","v":3319274,"vw":24.513231},{"c":24.02,"h":24.565,"l":23.97,"n":49663,"o":24.31,"t":"2026-08-17T04:00:00Z","v":4807300,"vw":24.133876},{"c":24.34,"h":24.54,"l":24.16,"n":43379,"o":24.47,"t":"2026-08-18T04:00:00Z","v":4128849,"vw":24.356954},{"c":24.41,"h":24.8395,"l":24.37,"n":42923,"o":24.6,"t":"2026-08-19T04:00:00Z","v":4314980,"vw":24.497169},{"c":24.08,"h":24.41,"l":23.965,"n":37419,"o":24.25,"t":"2026-08-20T04:00:00Z","v":3443479,"vw":24.147298},{"c":23.88,"h":24.17,"l":23.76,"n":34854,"o":24.09,"t":"2026-08-21T04:00:00Z","v":3524869,"vw":23.902335},{"c":24.09,"h":24.215,"l":23.885,"n":37908,"o":24.06,"t":"2026-08-24T04:00:00Z","v":3974130,"vw":24.044966},{"c":23.78,"h":24,"l":23.64,"n":45802,"o":23.875,"t":"2026-08-25T04:00:00Z","v":4274151,"vw":23.779001},{"c":23.71,"h":24.055,"l":23.49,"n":75055,"o":23.84,"t":"2026-08-26T04:00:00Z","v":9283313,"vw":23.755753},{"c":21.28,"h":23.39,"l":21.27,"n":134717,"o":23,"t":"2026-08-27T04:00:00Z","v":18564164,"vw":21.566769},{"c":21.57,"h":21.58,"l":21.14,"n":82387,"o":21.29,"t":"2026-08-28T04:00:00Z","v":10641247,"vw":21.402644},{"c":21.85,"h":21.96,"l":21.51,"n":55107,"o":21.54,"t":"2026-08-31T04:00:00Z","v":7477247,"vw":21.762782},{"c":21.99,"h":22.09,"l":21.81,"n":49419,"o":21.97,"t":"2026-09-01T04:00:00Z","v":5550822,"vw":21.970385},{"c":22.05,"h":22.395,"l":21.93,"n":41966,"o":22.11,"t":"2026-09-02T04:00:00Z","v":4525780,"vw":22.125723},{"c":21.68,"h":22.0774,"l":21.65,"n":46233,"o":21.99,"t":"2026-09-03T04:00:00Z","v":4988850,"vw":21.745478},{"c":21.54,"h":21.865,"l":21.505,"n":36546,"o":21.56,"t":"2026-09-04T04:00:00Z","v":3815492,"vw":21.620347},{"c":21.21,"h":21.62,"l":21.111,"n":44698,"o":21.6,"t":"2026-09-08T04:00:00Z","v":4514880,"vw":21.221162},{"c":20.97,"h":21.288,"l":20.895,"n":40313,"o":21.16,"t":"2026-09-09T04:00:00Z","v":4214984,"vw":21.01551},{"c":20.84,"h":21.04,"l":20.75,"n":39515,"o":21,"t":"2026-09-10T04:00:00Z","v":4183060,"vw":20.841598},{"c":20.57,"h":20.955,"l":20.435,"n":43932,"o":20.95,"t":"2026-09-11T04:00:00Z","v":4559216,"vw":20.539089},{"c":20.96,"h":21.125,"l":20.795,"n":43082,"o":20.84,"t":"2026-09-14T04:00:00Z","v":4305261,"vw":20.98707},{"c":20.79,"h":20.93,"l":20.62,"n":37638,"o":20.92,"t":"2026-09-15T04:00:00Z","v":3798638,"vw":20.783534},{"c":20.78,"h":20.955,"l":20.765,"n":34509,"o":20.8,"t":"2026-09-16T04:00:00Z","v":2840502,"vw":20.821788},{"c":20.76,"h":20.93,"l":20.725,"n":32233,"o":20.92,"t":"2026-09-17T04:00:00Z","v":3212026,"vw":20.785977},{"c":20.83,"h":21.105,"l":20.64,"n":45144,"o":20.66,"t":"2026-09-18T04:00:00Z","v":10081304,"vw":20.855311},{"c":20.46,"h":20.84,"l":20.45,"n":40773,"o":20.77,"t":"2026-09-21T04:00:00Z","v":5278689,"vw":20.563887},{"c":20.33,"h":20.7211,"l":20.295,"n":35211,"o":20.67,"t":"2026-09-22T04:00:00Z","v":3551168,"vw":20.429078},{"c":19.92,"h":20.63,"l":19.835,"n":45867,"o":20.33,"t":"2026-09-23T04:00:00Z","v":4589114,"vw":19.95203},{"c":19.84,"h":20.21,"l":19.69,"n":37894,"o":20.09,"t":"2026-09-24T04:00:00Z","v":3960334,"vw":19.849183},{"c":19.71,"h":19.9611,"l":19.42,"n":43923,"o":19.82,"t":"2026-09-25T04:00:00Z","v":4420360,"vw":19.6193},{"c":19.97,"h":19.985,"l":19.565,"n":47753,"o":19.71,"t":"2026-09-28T04:00:00Z","v":5428848,"vw":19.867495},{"c":19.85,"h":19.955,"l":19.57,"n":47179,"o":19.85,"t":"2026-09-29T04:00:00Z","v":5418260,"vw":19.786267},{"c":19.94,"h":20.22,"l":19.76,"n":46012,"o":20.08,"t":"2026-09-30T04:00:00Z","v":4939755,"vw":19.9781},{"c":19.96,"h":20.07,"l":19.705,"n":48267,"o":19.9,"t":"2026-10-01T04:00:00Z","v":5885205,"vw":19.91753},{"c":20.25,"h":20.35,"l":19.91,"n":49522,"o":20.06,"t":"2026-10-02T04:00:00Z","v":6514622,"vw":20.235567},{"c":20.08,"h":20.375,"l":19.96,"n":51869,"o":20.24,"t":"2026-10-05T04:00:00Z","v":6150251,"vw":20.114456},{"c":19.88,"h":20.1056,"l":19.8117,"n":52621,"o":20.08,"t":"2026-10-06T04:00:00Z","v":6384160,"vw":19.894951},{"c":19.55,"h":20.14,"l":19.53,"n":45129,"o":20.14,"t":"2026-10-07T04:00:00Z","v":6070352,"vw":19.635804},{"c":19.42,"h":19.635,"l":19.37,"n":56120,"o":19.5,"t":"2026-10-08T04:00:00Z","v":10098230,"vw":19.442889},{"c":19.19,"h":19.415,"l":19.16,"n":53905,"o":19.37,"t":"2026-10-09T04:00:00Z","v":6316974,"vw":19.231544},{"c":19.3,"h":19.3,"l":19.0601,"n":45598,"o":19.25,"t":"2026-10-12T04:00:00Z","v":6621622,"vw":19.209325},{"c":19.21,"h":19.325,"l":18.96,"n":37111,"o":19.19,"t":"2026-10-13T04:00:00Z","v":4382274,"vw":19.181828},{"c":19.81,"h":19.85,"l":19.23,"n":45059,"o":19.29,"t":"2026-10-14T04:00:00Z","v":5844788,"vw":19.673853},{"c":20.19,"h":20.62,"l":20.12,"n":44297,"o":20.15,"t":"2026-10-15T04:00:00Z","v":6248968,"vw":20.274856}],"volatilityBars":[{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-08T08:00:00Z","v":153,"vw":19.65},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-08T10:00:00Z","v":100,"vw":19.64},{"c":19.58,"h":19.6134,"l":19.58,"n":9,"o":19.6134,"t":"2026-10-08T12:00:00Z","v":2401,"vw":19.586528},{"c":19.6,"h":19.6,"l":19.57,"n":13,"o":19.57,"t":"2026-10-08T12:15:00Z","v":1250,"vw":19.595516},{"c":19.61,"h":19.61,"l":19.55,"n":3,"o":19.55,"t":"2026-10-08T12:30:00Z","v":370,"vw":19.589675},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-08T12:45:00Z","v":100,"vw":19.73},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-08T13:00:00Z","v":104,"vw":19.69},{"c":19.55,"h":19.6,"l":19.55,"n":45,"o":19.6,"t":"2026-10-08T13:15:00Z","v":1685,"vw":19.568622},{"c":19.515,"h":19.575,"l":19.37,"n":2316,"o":19.5,"t":"2026-10-08T13:30:00Z","v":272892,"vw":19.472949},{"c":19.53,"h":19.55,"l":19.49,"n":1860,"o":19.515,"t":"2026-10-08T13:45:00Z","v":381060,"vw":19.515069},{"c":19.525,"h":19.5957,"l":19.495,"n":2065,"o":19.53,"t":"2026-10-08T14:00:00Z","v":157628,"vw":19.536881},{"c":19.405,"h":19.525,"l":19.395,"n":2065,"o":19.525,"t":"2026-10-08T14:15:00Z","v":181628,"vw":19.441868},{"c":19.47,"h":19.47,"l":19.39,"n":1909,"o":19.4,"t":"2026-10-08T14:30:00Z","v":153309,"vw":19.417777},{"c":19.475,"h":19.495,"l":19.435,"n":1798,"o":19.465,"t":"2026-10-08T14:45:00Z","v":262672,"vw":19.462554},{"c":19.44,"h":19.485,"l":19.435,"n":1486,"o":19.475,"t":"2026-10-08T15:00:00Z","v":131133,"vw":19.458643},{"c":19.41,"h":19.45,"l":19.405,"n":1447,"o":19.435,"t":"2026-10-08T15:15:00Z","v":108837,"vw":19.426149},{"c":19.445,"h":19.45,"l":19.41,"n":1247,"o":19.415,"t":"2026-10-08T15:30:00Z","v":83285,"vw":19.431014},{"c":19.47,"h":19.47,"l":19.43,"n":1249,"o":19.445,"t":"2026-10-08T15:45:00Z","v":88656,"vw":19.443886},{"c":19.45,"h":19.4899,"l":19.45,"n":1334,"o":19.465,"t":"2026-10-08T16:00:00Z","v":87635,"vw":19.471653},{"c":19.445,"h":19.525,"l":19.435,"n":1834,"o":19.455,"t":"2026-10-08T16:15:00Z","v":140577,"vw":19.462248},{"c":19.455,"h":19.465,"l":19.41,"n":2045,"o":19.4401,"t":"2026-10-08T16:30:00Z","v":220384,"vw":19.432179},{"c":19.58,"h":19.635,"l":19.44,"n":1765,"o":19.455,"t":"2026-10-08T16:45:00Z","v":173050,"vw":19.553949},{"c":19.47,"h":19.605,"l":19.455,"n":2321,"o":19.57,"t":"2026-10-08T17:00:00Z","v":208126,"vw":19.527897},{"c":19.475,"h":19.535,"l":19.44,"n":1642,"o":19.465,"t":"2026-10-08T17:15:00Z","v":145815,"vw":19.480311},{"c":19.5005,"h":19.5172,"l":19.46,"n":1347,"o":19.475,"t":"2026-10-08T17:30:00Z","v":96548,"vw":19.481113},{"c":19.525,"h":19.545,"l":19.505,"n":1729,"o":19.505,"t":"2026-10-08T17:45:00Z","v":159656,"vw":19.521475},{"c":19.485,"h":19.56,"l":19.48,"n":1655,"o":19.52,"t":"2026-10-08T18:00:00Z","v":154547,"vw":19.523301},{"c":19.415,"h":19.49,"l":19.41,"n":1837,"o":19.48,"t":"2026-10-08T18:15:00Z","v":176266,"vw":19.441458},{"c":19.455,"h":19.47,"l":19.41,"n":2634,"o":19.415,"t":"2026-10-08T18:30:00Z","v":335797,"vw":19.446743},{"c":19.415,"h":19.46,"l":19.41,"n":2105,"o":19.455,"t":"2026-10-08T18:45:00Z","v":224877,"vw":19.436848},{"c":19.465,"h":19.475,"l":19.41,"n":2149,"o":19.415,"t":"2026-10-08T19:00:00Z","v":254059,"vw":19.447997},{"c":19.435,"h":19.485,"l":19.42,"n":2481,"o":19.46,"t":"2026-10-08T19:15:00Z","v":288227,"vw":19.453293},{"c":19.45,"h":19.475,"l":19.42,"n":3140,"o":19.435,"t":"2026-10-08T19:30:00Z","v":335733,"vw":19.453051},{"c":19.405,"h":19.47,"l":19.39,"n":8176,"o":19.45,"t":"2026-10-08T19:45:00Z","v":1358895,"vw":19.422639},{"c":19.45,"h":19.45,"l":19.41,"n":114,"o":19.41,"t":"2026-10-08T20:00:00Z","v":3842661,"vw":19.419973},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-10-08T20:15:00Z","v":414,"vw":19.45},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-08T20:45:00Z","v":300,"vw":19.47},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-08T21:15:00Z","v":100,"vw":19.47},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-08T21:30:00Z","v":504,"vw":19.47},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-08T21:45:00Z","v":257,"vw":19.46},{"c":19.49,"h":19.49,"l":19.47,"n":8,"o":19.47,"t":"2026-10-08T22:00:00Z","v":842,"vw":19.479842},{"c":19.49,"h":19.49,"l":19.4838,"n":7,"o":19.4838,"t":"2026-10-08T22:15:00Z","v":1772,"vw":19.48964},{"c":19.49,"h":19.49,"l":19.47,"n":9,"o":19.49,"t":"2026-10-08T22:30:00Z","v":943,"vw":19.481973},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-10-08T22:45:00Z","v":2071,"vw":19.5},{"c":19.47,"h":19.47,"l":19.47,"n":6,"o":19.47,"t":"2026-10-08T23:00:00Z","v":750,"vw":19.47},{"c":19.48,"h":19.4854,"l":19.48,"n":2,"o":19.4854,"t":"2026-10-08T23:15:00Z","v":361,"vw":19.483007},{"c":19.4865,"h":19.4865,"l":19.4865,"n":2,"o":19.4865,"t":"2026-10-08T23:30:00Z","v":2030,"vw":19.4865},{"c":19.49,"h":19.49,"l":19.486,"n":3,"o":19.4869,"t":"2026-10-08T23:45:00Z","v":400,"vw":19.488225},{"c":19.38,"h":19.48,"l":19.38,"n":34,"o":19.48,"t":"2026-10-09T08:00:00Z","v":2628,"vw":19.453552},{"c":19.42,"h":19.42,"l":19.42,"n":4,"o":19.42,"t":"2026-10-09T08:45:00Z","v":880,"vw":19.42},{"c":19.42,"h":19.43,"l":19.42,"n":4,"o":19.42,"t":"2026-10-09T09:15:00Z","v":1505,"vw":19.423333},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-09T09:45:00Z","v":100,"vw":19.44},{"c":19.47,"h":19.5092,"l":19.45,"n":17,"o":19.46,"t":"2026-10-09T11:00:00Z","v":17986,"vw":19.464313},{"c":19.44,"h":19.49,"l":19.44,"n":8,"o":19.49,"t":"2026-10-09T11:15:00Z","v":4935,"vw":19.455861},{"c":19.46,"h":19.46,"l":19.45,"n":4,"o":19.45,"t":"2026-10-09T11:30:00Z","v":605,"vw":19.455008},{"c":19.45,"h":19.54,"l":19.45,"n":8,"o":19.45,"t":"2026-10-09T11:45:00Z","v":2607,"vw":19.453484},{"c":19.45,"h":19.5514,"l":19.45,"n":4,"o":19.5514,"t":"2026-10-09T12:00:00Z","v":4661,"vw":19.536924},{"c":19.49,"h":19.49,"l":19.49,"n":6,"o":19.49,"t":"2026-10-09T12:15:00Z","v":2993,"vw":19.49},{"c":19.44,"h":19.5528,"l":19.44,"n":11,"o":19.5528,"t":"2026-10-09T12:30:00Z","v":4150,"vw":19.452104},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-09T12:45:00Z","v":500,"vw":19.44},{"c":19.44,"h":19.45,"l":19.415,"n":8,"o":19.45,"t":"2026-10-09T13:00:00Z","v":1021,"vw":19.438529},{"c":19.4426,"h":19.4426,"l":19.4,"n":24,"o":19.4,"t":"2026-10-09T13:15:00Z","v":8647,"vw":19.401016},{"c":19.285,"h":19.415,"l":19.24,"n":2938,"o":19.37,"t":"2026-10-09T13:30:00Z","v":334331,"vw":19.314766},{"c":19.21,"h":19.295,"l":19.185,"n":1907,"o":19.285,"t":"2026-10-09T13:45:00Z","v":168092,"vw":19.221285},{"c":19.195,"h":19.24,"l":19.1907,"n":2029,"o":19.22,"t":"2026-10-09T14:00:00Z","v":204841,"vw":19.209924},{"c":19.2199,"h":19.2354,"l":19.165,"n":1946,"o":19.195,"t":"2026-10-09T14:15:00Z","v":190393,"vw":19.202173},{"c":19.265,"h":19.28,"l":19.205,"n":1572,"o":19.22,"t":"2026-10-09T14:30:00Z","v":153175,"vw":19.241008},{"c":19.275,"h":19.36,"l":19.25,"n":1763,"o":19.265,"t":"2026-10-09T14:45:00Z","v":115607,"vw":19.297964},{"c":19.265,"h":19.29,"l":19.24,"n":1636,"o":19.275,"t":"2026-10-09T15:00:00Z","v":117946,"vw":19.263503},{"c":19.275,"h":19.295,"l":19.2699,"n":1582,"o":19.27,"t":"2026-10-09T15:15:00Z","v":90891,"vw":19.280324},{"c":19.24,"h":19.275,"l":19.23,"n":1557,"o":19.27,"t":"2026-10-09T15:30:00Z","v":99242,"vw":19.257282},{"c":19.235,"h":19.2499,"l":19.18,"n":2303,"o":19.245,"t":"2026-10-09T15:45:00Z","v":172495,"vw":19.21059},{"c":19.225,"h":19.2951,"l":19.2,"n":1993,"o":19.23,"t":"2026-10-09T16:00:00Z","v":152767,"vw":19.235758},{"c":19.225,"h":19.24,"l":19.19,"n":1618,"o":19.225,"t":"2026-10-09T16:15:00Z","v":101341,"vw":19.213732},{"c":19.225,"h":19.24,"l":19.205,"n":1406,"o":19.2299,"t":"2026-10-09T16:30:00Z","v":100397,"vw":19.223062},{"c":19.235,"h":19.235,"l":19.21,"n":1396,"o":19.225,"t":"2026-10-09T16:45:00Z","v":89959,"vw":19.221468},{"c":19.195,"h":19.24,"l":19.19,"n":1691,"o":19.23,"t":"2026-10-09T17:00:00Z","v":122464,"vw":19.213332},{"c":19.19,"h":19.21,"l":19.18,"n":1639,"o":19.19,"t":"2026-10-09T17:15:00Z","v":121812,"vw":19.194382},{"c":19.175,"h":19.205,"l":19.165,"n":1618,"o":19.2,"t":"2026-10-09T17:30:00Z","v":118621,"vw":19.181867},{"c":19.18,"h":19.205,"l":19.16,"n":1760,"o":19.175,"t":"2026-10-09T17:45:00Z","v":153848,"vw":19.177982},{"c":19.21,"h":19.225,"l":19.185,"n":1807,"o":19.185,"t":"2026-10-09T18:00:00Z","v":160935,"vw":19.203611},{"c":19.235,"h":19.2454,"l":19.215,"n":1520,"o":19.215,"t":"2026-10-09T18:15:00Z","v":120829,"vw":19.22886},{"c":19.265,"h":19.3,"l":19.23,"n":1855,"o":19.235,"t":"2026-10-09T18:30:00Z","v":152979,"vw":19.27376},{"c":19.335,"h":19.335,"l":19.26,"n":1656,"o":19.26,"t":"2026-10-09T18:45:00Z","v":115999,"vw":19.296146},{"c":19.335,"h":19.34,"l":19.32,"n":1869,"o":19.33,"t":"2026-10-09T19:00:00Z","v":164635,"vw":19.32887},{"c":19.315,"h":19.35,"l":19.31,"n":2171,"o":19.335,"t":"2026-10-09T19:15:00Z","v":264906,"vw":19.331983},{"c":19.275,"h":19.329,"l":19.27,"n":2911,"o":19.315,"t":"2026-10-09T19:30:00Z","v":311536,"vw":19.306741},{"c":19.1988,"h":19.275,"l":19.17,"n":7312,"o":19.27,"t":"2026-10-09T19:45:00Z","v":1105182,"vw":19.212118},{"c":19.24,"h":19.3764,"l":19.19,"n":109,"o":19.19,"t":"2026-10-09T20:00:00Z","v":1249220,"vw":19.191114},{"c":19.2524,"h":19.28,"l":19.2524,"n":4,"o":19.28,"t":"2026-10-09T20:15:00Z","v":3462,"vw":19.2568},{"c":19.24,"h":19.24,"l":19.24,"n":4,"o":19.24,"t":"2026-10-09T20:30:00Z","v":518,"vw":19.24},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-09T21:00:00Z","v":495,"vw":19.29},{"c":19.26,"h":19.28,"l":19.26,"n":2,"o":19.28,"t":"2026-10-09T21:15:00Z","v":459,"vw":19.268715},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-09T21:30:00Z","v":500,"vw":19.28},{"c":19.25,"h":19.26,"l":19.24,"n":20,"o":19.2408,"t":"2026-10-09T21:45:00Z","v":2005,"vw":19.249514},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-09T22:00:00Z","v":102,"vw":19.24},{"c":19.27,"h":19.27,"l":19.27,"n":3,"o":19.27,"t":"2026-10-09T22:15:00Z","v":160,"vw":19.27},{"c":19.26,"h":19.26,"l":19.25,"n":9,"o":19.25,"t":"2026-10-12T08:00:00Z","v":702,"vw":19.257311},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-12T09:15:00Z","v":300,"vw":19.28},{"c":19.2401,"h":19.28,"l":19.2401,"n":4,"o":19.28,"t":"2026-10-12T11:00:00Z","v":605,"vw":19.246806},{"c":19.26,"h":19.26,"l":19.25,"n":2,"o":19.25,"t":"2026-10-12T11:15:00Z","v":300,"vw":19.255},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-12T11:30:00Z","v":100,"vw":19.26},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-12T12:00:00Z","v":350,"vw":19.27},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-12T12:15:00Z","v":352,"vw":19.29},{"c":19.2715,"h":19.2715,"l":19.26,"n":3,"o":19.26,"t":"2026-10-12T12:30:00Z","v":360,"vw":19.263379},{"c":19.24,"h":19.25,"l":19.24,"n":12,"o":19.25,"t":"2026-10-12T12:45:00Z","v":3498,"vw":19.248585},{"c":19.26,"h":19.26,"l":19.22,"n":6,"o":19.23,"t":"2026-10-12T13:00:00Z","v":1086,"vw":19.24037},{"c":19.14,"h":19.2818,"l":19.12,"n":2217,"o":19.25,"t":"2026-10-12T13:30:00Z","v":287675,"vw":19.17964},{"c":19.16,"h":19.195,"l":19.135,"n":1563,"o":19.14,"t":"2026-10-12T13:45:00Z","v":148953,"vw":19.1657},{"c":19.13,"h":19.185,"l":19.13,"n":1927,"o":19.165,"t":"2026-10-12T14:00:00Z","v":171121,"vw":19.163196},{"c":19.105,"h":19.14,"l":19.085,"n":2453,"o":19.135,"t":"2026-10-12T14:15:00Z","v":304305,"vw":19.112007},{"c":19.135,"h":19.155,"l":19.095,"n":1771,"o":19.105,"t":"2026-10-12T14:30:00Z","v":190651,"vw":19.128087},{"c":19.105,"h":19.14,"l":19.09,"n":1792,"o":19.135,"t":"2026-10-12T14:45:00Z","v":151647,"vw":19.113762},{"c":19.125,"h":19.135,"l":19.085,"n":1428,"o":19.105,"t":"2026-10-12T15:00:00Z","v":114676,"vw":19.106395},{"c":19.075,"h":19.125,"l":19.0601,"n":1700,"o":19.125,"t":"2026-10-12T15:15:00Z","v":162209,"vw":19.082824},{"c":19.125,"h":19.13,"l":19.07,"n":1381,"o":19.075,"t":"2026-10-12T15:30:00Z","v":120796,"vw":19.101394},{"c":19.115,"h":19.13,"l":19.105,"n":1068,"o":19.12,"t":"2026-10-12T15:45:00Z","v":84757,"vw":19.116969},{"c":19.11,"h":19.14,"l":19.1,"n":1032,"o":19.115,"t":"2026-10-12T16:00:00Z","v":65615,"vw":19.119256},{"c":19.1,"h":19.12,"l":19.09,"n":1290,"o":19.105,"t":"2026-10-12T16:15:00Z","v":87755,"vw":19.103514},{"c":19.105,"h":19.11,"l":19.09,"n":1094,"o":19.1,"t":"2026-10-12T16:30:00Z","v":85442,"vw":19.101138},{"c":19.135,"h":19.14,"l":19.1,"n":1385,"o":19.1,"t":"2026-10-12T16:45:00Z","v":120856,"vw":19.124603},{"c":19.14,"h":19.145,"l":19.1,"n":1136,"o":19.135,"t":"2026-10-12T17:00:00Z","v":96505,"vw":19.124026},{"c":19.165,"h":19.17,"l":19.13,"n":1725,"o":19.13,"t":"2026-10-12T17:15:00Z","v":203591,"vw":19.149778},{"c":19.155,"h":19.185,"l":19.145,"n":1093,"o":19.165,"t":"2026-10-12T17:30:00Z","v":143518,"vw":19.166674},{"c":19.175,"h":19.18,"l":19.14,"n":979,"o":19.155,"t":"2026-10-12T17:45:00Z","v":92595,"vw":19.16057},{"c":19.1898,"h":19.225,"l":19.175,"n":1422,"o":19.175,"t":"2026-10-12T18:00:00Z","v":249947,"vw":19.204518},{"c":19.19,"h":19.21,"l":19.18,"n":946,"o":19.19,"t":"2026-10-12T18:15:00Z","v":106835,"vw":19.196669},{"c":19.185,"h":19.205,"l":19.17,"n":1291,"o":19.195,"t":"2026-10-12T18:30:00Z","v":118757,"vw":19.186565},{"c":19.175,"h":19.195,"l":19.17,"n":1614,"o":19.185,"t":"2026-10-12T18:45:00Z","v":143052,"vw":19.180858},{"c":19.205,"h":19.21,"l":19.15,"n":2040,"o":19.175,"t":"2026-10-12T19:00:00Z","v":176534,"vw":19.176306},{"c":19.195,"h":19.23,"l":19.19,"n":1992,"o":19.205,"t":"2026-10-12T19:15:00Z","v":192310,"vw":19.213527},{"c":19.175,"h":19.21,"l":19.16,"n":2453,"o":19.195,"t":"2026-10-12T19:30:00Z","v":232418,"vw":19.184254},{"c":19.295,"h":19.3,"l":19.17,"n":6437,"o":19.175,"t":"2026-10-12T19:45:00Z","v":962327,"vw":19.244817},{"c":19.3,"h":19.3,"l":19.3,"n":66,"o":19.3,"t":"2026-10-12T20:00:00Z","v":1788369,"vw":19.3},{"c":19.29,"h":19.29,"l":19.29,"n":11,"o":19.29,"t":"2026-10-12T20:30:00Z","v":2200,"vw":19.29},{"c":19.31,"h":19.31,"l":19.3045,"n":5,"o":19.3045,"t":"2026-10-12T20:45:00Z","v":710,"vw":19.305953},{"c":19.28,"h":19.29,"l":19.28,"n":36,"o":19.29,"t":"2026-10-12T21:00:00Z","v":914,"vw":19.28343},{"c":19.295,"h":19.295,"l":19.29,"n":4,"o":19.29,"t":"2026-10-12T21:15:00Z","v":672,"vw":19.291032},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-12T21:30:00Z","v":102,"vw":19.28},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-12T23:15:00Z","v":100,"vw":19.39},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-12T23:30:00Z","v":500,"vw":19.35},{"c":19.13,"h":19.13,"l":19.1,"n":15,"o":19.1,"t":"2026-10-13T08:00:00Z","v":5372,"vw":19.101154},{"c":19.12,"h":19.12,"l":19.12,"n":7,"o":19.12,"t":"2026-10-13T09:15:00Z","v":917,"vw":19.12},{"c":19.13,"h":19.13,"l":19.12,"n":4,"o":19.12,"t":"2026-10-13T09:30:00Z","v":937,"vw":19.124269},{"c":19.13,"h":19.13,"l":19.12,"n":3,"o":19.12,"t":"2026-10-13T10:00:00Z","v":890,"vw":19.121123},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-13T10:30:00Z","v":395,"vw":19.13},{"c":19.14,"h":19.15,"l":19.14,"n":26,"o":19.15,"t":"2026-10-13T10:45:00Z","v":2128,"vw":19.145788},{"c":19.15,"h":19.16,"l":19.13,"n":16,"o":19.13,"t":"2026-10-13T11:00:00Z","v":2119,"vw":19.141145},{"c":19.15,"h":19.2199,"l":19.15,"n":19,"o":19.19,"t":"2026-10-13T11:15:00Z","v":1905,"vw":19.189429},{"c":19.1559,"h":19.19,"l":19.15,"n":85,"o":19.16,"t":"2026-10-13T11:30:00Z","v":7583,"vw":19.162858},{"c":19.186,"h":19.186,"l":19.186,"n":1,"o":19.186,"t":"2026-10-13T11:45:00Z","v":100,"vw":19.186},{"c":19.14,"h":19.19,"l":19.14,"n":77,"o":19.17,"t":"2026-10-13T12:00:00Z","v":15067,"vw":19.165029},{"c":19.15,"h":19.18,"l":19.1308,"n":8,"o":19.1308,"t":"2026-10-13T12:15:00Z","v":742,"vw":19.153081},{"c":19.18,"h":19.18,"l":19.15,"n":11,"o":19.16,"t":"2026-10-13T12:30:00Z","v":15201,"vw":19.15273},{"c":19.14,"h":19.19,"l":19.14,"n":106,"o":19.15,"t":"2026-10-13T12:45:00Z","v":8516,"vw":19.173811},{"c":19.14,"h":19.17,"l":19.14,"n":42,"o":19.14,"t":"2026-10-13T13:00:00Z","v":2423,"vw":19.15},{"c":19.14,"h":19.19,"l":19.14,"n":13,"o":19.19,"t":"2026-10-13T13:15:00Z","v":634,"vw":19.1775},{"c":19.16,"h":19.3,"l":19.134,"n":2010,"o":19.19,"t":"2026-10-13T13:30:00Z","v":513769,"vw":19.222},{"c":19.135,"h":19.25,"l":19.13,"n":1133,"o":19.16,"t":"2026-10-13T13:45:00Z","v":122771,"vw":19.189198},{"c":19.06,"h":19.14,"l":19.035,"n":1797,"o":19.135,"t":"2026-10-13T14:00:00Z","v":122987,"vw":19.074554},{"c":18.98,"h":19.0599,"l":18.96,"n":2218,"o":19.055,"t":"2026-10-13T14:15:00Z","v":187737,"vw":19.00143},{"c":19.04,"h":19.06,"l":18.98,"n":1363,"o":18.98,"t":"2026-10-13T14:30:00Z","v":119144,"vw":19.020149},{"c":19.04,"h":19.045,"l":18.995,"n":1153,"o":19.045,"t":"2026-10-13T14:45:00Z","v":72915,"vw":19.024128},{"c":19.04,"h":19.08,"l":19.03,"n":1094,"o":19.045,"t":"2026-10-13T15:00:00Z","v":99743,"vw":19.058473},{"c":19.06,"h":19.065,"l":19.025,"n":969,"o":19.0388,"t":"2026-10-13T15:15:00Z","v":68987,"vw":19.047171},{"c":19.07,"h":19.105,"l":19.055,"n":1058,"o":19.055,"t":"2026-10-13T15:30:00Z","v":77247,"vw":19.082825},{"c":19.065,"h":19.085,"l":19.0588,"n":900,"o":19.065,"t":"2026-10-13T15:45:00Z","v":54731,"vw":19.068854},{"c":19.11,"h":19.115,"l":19.04,"n":995,"o":19.0662,"t":"2026-10-13T16:00:00Z","v":69550,"vw":19.061612},{"c":19.1,"h":19.13,"l":19.095,"n":772,"o":19.11,"t":"2026-10-13T16:15:00Z","v":46862,"vw":19.113188},{"c":19.155,"h":19.16,"l":19.095,"n":953,"o":19.105,"t":"2026-10-13T16:30:00Z","v":101296,"vw":19.124192},{"c":19.17,"h":19.17,"l":19.13,"n":852,"o":19.155,"t":"2026-10-13T16:45:00Z","v":54911,"vw":19.144967},{"c":19.165,"h":19.2,"l":19.145,"n":1143,"o":19.165,"t":"2026-10-13T17:00:00Z","v":102889,"vw":19.181907},{"c":19.135,"h":19.17,"l":19.135,"n":876,"o":19.165,"t":"2026-10-13T17:15:00Z","v":89358,"vw":19.147998},{"c":19.15,"h":19.15,"l":19.12,"n":852,"o":19.135,"t":"2026-10-13T17:30:00Z","v":55910,"vw":19.136651},{"c":19.14,"h":19.17,"l":19.14,"n":970,"o":19.145,"t":"2026-10-13T17:45:00Z","v":88751,"vw":19.151145},{"c":19.17,"h":19.19,"l":19.13,"n":857,"o":19.145,"t":"2026-10-13T18:00:00Z","v":67411,"vw":19.169812},{"c":19.155,"h":19.17,"l":19.145,"n":868,"o":19.17,"t":"2026-10-13T18:15:00Z","v":62353,"vw":19.15816},{"c":19.185,"h":19.195,"l":19.16,"n":941,"o":19.16,"t":"2026-10-13T18:30:00Z","v":91693,"vw":19.169403},{"c":19.26,"h":19.265,"l":19.1801,"n":1132,"o":19.19,"t":"2026-10-13T18:45:00Z","v":72295,"vw":19.230451},{"c":19.305,"h":19.32,"l":19.265,"n":1373,"o":19.265,"t":"2026-10-13T19:00:00Z","v":111964,"vw":19.290244},{"c":19.3,"h":19.325,"l":19.29,"n":1851,"o":19.305,"t":"2026-10-13T19:15:00Z","v":126039,"vw":19.309325},{"c":19.26,"h":19.32,"l":19.26,"n":1951,"o":19.305,"t":"2026-10-13T19:30:00Z","v":166615,"vw":19.295967},{"c":19.195,"h":19.285,"l":19.19,"n":6281,"o":19.265,"t":"2026-10-13T19:45:00Z","v":697945,"vw":19.237099},{"c":19.23,"h":19.23,"l":19.2,"n":101,"o":19.2,"t":"2026-10-13T20:00:00Z","v":864573,"vw":19.209958},{"c":19.21,"h":19.22,"l":19.21,"n":2,"o":19.22,"t":"2026-10-13T20:30:00Z","v":1900,"vw":19.211579},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-13T20:45:00Z","v":300,"vw":19.23},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-13T21:00:00Z","v":131,"vw":19.24},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-13T21:15:00Z","v":150,"vw":19.22},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-13T21:45:00Z","v":250,"vw":19.25},{"c":19.2027,"h":19.2412,"l":19.2027,"n":2,"o":19.2412,"t":"2026-10-13T22:45:00Z","v":200,"vw":19.22195},{"c":19.21,"h":19.21,"l":19.21,"n":3,"o":19.21,"t":"2026-10-13T23:30:00Z","v":200,"vw":19.21},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-10-13T23:45:00Z","v":406,"vw":19.21},{"c":19.28,"h":19.28,"l":19.28,"n":5,"o":19.28,"t":"2026-10-14T09:15:00Z","v":1552,"vw":19.28},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-14T09:30:00Z","v":100,"vw":19.3},{"c":19.34,"h":19.34,"l":19.25,"n":10,"o":19.25,"t":"2026-10-14T11:00:00Z","v":477,"vw":19.299119},{"c":19.35,"h":19.35,"l":19.35,"n":7,"o":19.35,"t":"2026-10-14T11:30:00Z","v":359,"vw":19.35},{"c":19.35,"h":19.36,"l":19.35,"n":8,"o":19.36,"t":"2026-10-14T11:45:00Z","v":512,"vw":19.357126},{"c":19.35,"h":19.39,"l":19.3,"n":8,"o":19.39,"t":"2026-10-14T12:00:00Z","v":1477,"vw":19.32188},{"c":19.3,"h":19.3,"l":19.26,"n":17,"o":19.3,"t":"2026-10-14T12:30:00Z","v":2176,"vw":19.289424},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-14T12:45:00Z","v":800,"vw":19.35},{"c":19.369,"h":19.369,"l":19.369,"n":1,"o":19.369,"t":"2026-10-14T13:00:00Z","v":500,"vw":19.369},{"c":19.34,"h":19.35,"l":19.34,"n":17,"o":19.34,"t":"2026-10-14T13:15:00Z","v":1283,"vw":19.340851},{"c":19.28,"h":19.49,"l":19.28,"n":1367,"o":19.29,"t":"2026-10-14T13:30:00Z","v":224640,"vw":19.369044},{"c":19.285,"h":19.33,"l":19.27,"n":952,"o":19.29,"t":"2026-10-14T13:45:00Z","v":72855,"vw":19.297933},{"c":19.33,"h":19.35,"l":19.23,"n":1418,"o":19.285,"t":"2026-10-14T14:00:00Z","v":143860,"vw":19.283239},{"c":19.405,"h":19.4175,"l":19.325,"n":1833,"o":19.335,"t":"2026-10-14T14:15:00Z","v":307370,"vw":19.376786},{"c":19.47,"h":19.5051,"l":19.4011,"n":1353,"o":19.41,"t":"2026-10-14T14:30:00Z","v":115046,"vw":19.462163},{"c":19.495,"h":19.515,"l":19.465,"n":1452,"o":19.48,"t":"2026-10-14T14:45:00Z","v":164563,"vw":19.49338},{"c":19.505,"h":19.525,"l":19.455,"n":1319,"o":19.49,"t":"2026-10-14T15:00:00Z","v":99214,"vw":19.490182},{"c":19.56,"h":19.585,"l":19.49,"n":1613,"o":19.5074,"t":"2026-10-14T15:15:00Z","v":193718,"vw":19.548984},{"c":19.585,"h":19.605,"l":19.56,"n":1400,"o":19.565,"t":"2026-10-14T15:30:00Z","v":124276,"vw":19.584812},{"c":19.645,"h":19.65,"l":19.565,"n":1460,"o":19.58,"t":"2026-10-14T15:45:00Z","v":115667,"vw":19.602852},{"c":19.656,"h":19.69,"l":19.6341,"n":1386,"o":19.6412,"t":"2026-10-14T16:00:00Z","v":132019,"vw":19.661812},{"c":19.67,"h":19.68,"l":19.62,"n":1221,"o":19.655,"t":"2026-10-14T16:15:00Z","v":103625,"vw":19.651576},{"c":19.635,"h":19.695,"l":19.62,"n":1874,"o":19.675,"t":"2026-10-14T16:30:00Z","v":226110,"vw":19.664653},{"c":19.615,"h":19.635,"l":19.61,"n":1107,"o":19.63,"t":"2026-10-14T16:45:00Z","v":61497,"vw":19.62262},{"c":19.675,"h":19.685,"l":19.615,"n":1100,"o":19.6151,"t":"2026-10-14T17:00:00Z","v":74062,"vw":19.652716},{"c":19.715,"h":19.745,"l":19.66,"n":1585,"o":19.675,"t":"2026-10-14T17:15:00Z","v":144673,"vw":19.709906},{"c":19.725,"h":19.74,"l":19.69,"n":1187,"o":19.715,"t":"2026-10-14T17:30:00Z","v":111108,"vw":19.717085},{"c":19.735,"h":19.75,"l":19.7,"n":1229,"o":19.7297,"t":"2026-10-14T17:45:00Z","v":69086,"vw":19.726387},{"c":19.7799,"h":19.785,"l":19.715,"n":1627,"o":19.735,"t":"2026-10-14T18:00:00Z","v":160727,"vw":19.757428},{"c":19.785,"h":19.79,"l":19.76,"n":1295,"o":19.775,"t":"2026-10-14T18:15:00Z","v":89105,"vw":19.773386},{"c":19.795,"h":19.81,"l":19.77,"n":1600,"o":19.79,"t":"2026-10-14T18:30:00Z","v":131095,"vw":19.789175},{"c":19.79,"h":19.81,"l":19.78,"n":1357,"o":19.795,"t":"2026-10-14T18:45:00Z","v":119845,"vw":19.797783},{"c":19.8,"h":19.85,"l":19.78,"n":1687,"o":19.785,"t":"2026-10-14T19:00:00Z","v":150132,"vw":19.820766},{"c":19.725,"h":19.83,"l":19.72,"n":2196,"o":19.805,"t":"2026-10-14T19:15:00Z","v":207743,"vw":19.777909},{"c":19.705,"h":19.75,"l":19.66,"n":3413,"o":19.725,"t":"2026-10-14T19:30:00Z","v":412169,"vw":19.70058},{"c":19.83,"h":19.83,"l":19.69,"n":6577,"o":19.705,"t":"2026-10-14T19:45:00Z","v":780365,"vw":19.76789},{"c":19.76,"h":19.82,"l":19.75,"n":83,"o":19.82,"t":"2026-10-14T20:00:00Z","v":1296294,"vw":19.809964},{"c":19.8,"h":19.8,"l":19.77,"n":11,"o":19.77,"t":"2026-10-14T20:45:00Z","v":794,"vw":19.782564},{"c":19.73,"h":19.73,"l":19.725,"n":2,"o":19.725,"t":"2026-10-14T21:30:00Z","v":400,"vw":19.726875},{"c":19.7975,"h":19.7975,"l":19.7899,"n":2,"o":19.7899,"t":"2026-10-14T23:15:00Z","v":200,"vw":19.7937},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-14T23:30:00Z","v":105,"vw":19.8},{"c":20.07,"h":20.07,"l":19.91,"n":187,"o":19.91,"t":"2026-10-15T08:00:00Z","v":10839,"vw":19.95798},{"c":20.1,"h":20.12,"l":20.1,"n":4,"o":20.12,"t":"2026-10-15T08:15:00Z","v":650,"vw":20.116183},{"c":20.02,"h":20.02,"l":20.02,"n":5,"o":20.02,"t":"2026-10-15T09:00:00Z","v":311,"vw":20.02},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-15T09:15:00Z","v":654,"vw":20.09},{"c":20.02,"h":20.09,"l":20,"n":45,"o":20.089,"t":"2026-10-15T11:00:00Z","v":8911,"vw":20.03401},{"c":20.08,"h":20.08,"l":20,"n":15,"o":20.02,"t":"2026-10-15T11:15:00Z","v":2100,"vw":20.055793},{"c":20.06,"h":20.06,"l":19.98,"n":32,"o":20,"t":"2026-10-15T11:30:00Z","v":7294,"vw":20.046089},{"c":20,"h":20.07,"l":20,"n":4,"o":20.07,"t":"2026-10-15T11:45:00Z","v":376,"vw":20.046667},{"c":20.09,"h":20.09,"l":20.06,"n":9,"o":20.06,"t":"2026-10-15T12:00:00Z","v":2554,"vw":20.07103},{"c":20.09,"h":20.12,"l":20.08,"n":15,"o":20.08,"t":"2026-10-15T12:15:00Z","v":2188,"vw":20.108724},{"c":20.09,"h":20.09,"l":20.05,"n":4,"o":20.05,"t":"2026-10-15T12:30:00Z","v":301,"vw":20.076441},{"c":20.1,"h":20.15,"l":20.1,"n":8,"o":20.11,"t":"2026-10-15T12:45:00Z","v":709,"vw":20.12},{"c":20.12,"h":20.15,"l":20.12,"n":22,"o":20.12,"t":"2026-10-15T13:00:00Z","v":3700,"vw":20.129934},{"c":20.065,"h":20.12,"l":20.05,"n":70,"o":20.12,"t":"2026-10-15T13:15:00Z","v":12339,"vw":20.06566},{"c":20.24,"h":20.39,"l":20.145,"n":2069,"o":20.15,"t":"2026-10-15T13:30:00Z","v":477976,"vw":20.323664},{"c":20.544,"h":20.58,"l":20.26,"n":1941,"o":20.26,"t":"2026-10-15T13:45:00Z","v":185822,"vw":20.476785},{"c":20.575,"h":20.59,"l":20.495,"n":3423,"o":20.55,"t":"2026-10-15T14:00:00Z","v":377705,"vw":20.54266},{"c":20.495,"h":20.62,"l":20.45,"n":2314,"o":20.575,"t":"2026-10-15T14:15:00Z","v":210636,"vw":20.530076},{"c":20.415,"h":20.62,"l":20.405,"n":2480,"o":20.5,"t":"2026-10-15T14:30:00Z","v":197736,"vw":20.504606},{"c":20.375,"h":20.43,"l":20.36,"n":1688,"o":20.41,"t":"2026-10-15T14:45:00Z","v":115966,"vw":20.395746},{"c":20.36,"h":20.435,"l":20.36,"n":1731,"o":20.375,"t":"2026-10-15T15:00:00Z","v":113000,"vw":20.392314},{"c":20.36,"h":20.385,"l":20.325,"n":1488,"o":20.35,"t":"2026-10-15T15:15:00Z","v":102484,"vw":20.349596},{"c":20.305,"h":20.37,"l":20.3,"n":1755,"o":20.355,"t":"2026-10-15T15:30:00Z","v":141290,"vw":20.34225},{"c":20.26,"h":20.32,"l":20.255,"n":1429,"o":20.305,"t":"2026-10-15T15:45:00Z","v":88343,"vw":20.288029},{"c":20.195,"h":20.26,"l":20.19,"n":1415,"o":20.255,"t":"2026-10-15T16:00:00Z","v":101991,"vw":20.231959},{"c":20.235,"h":20.25,"l":20.185,"n":1426,"o":20.195,"t":"2026-10-15T16:15:00Z","v":100937,"vw":20.210072},{"c":20.255,"h":20.26,"l":20.23,"n":1073,"o":20.235,"t":"2026-10-15T16:30:00Z","v":61153,"vw":20.245333},{"c":20.25,"h":20.265,"l":20.23,"n":1000,"o":20.255,"t":"2026-10-15T16:45:00Z","v":59527,"vw":20.248921},{"c":20.265,"h":20.27,"l":20.25,"n":243,"o":20.265,"t":"2026-10-15T18:00:00Z","v":11806,"vw":20.263806},{"c":20.24,"h":20.275,"l":20.24,"n":1221,"o":20.265,"t":"2026-10-15T18:15:00Z","v":70350,"vw":20.262984},{"c":20.215,"h":20.255,"l":20.21,"n":1323,"o":20.245,"t":"2026-10-15T18:30:00Z","v":96583,"vw":20.231468},{"c":20.215,"h":20.23,"l":20.18,"n":1629,"o":20.215,"t":"2026-10-15T18:45:00Z","v":113068,"vw":20.213485},{"c":20.19,"h":20.21,"l":20.18,"n":1661,"o":20.21,"t":"2026-10-15T19:00:00Z","v":131974,"vw":20.198093},{"c":20.145,"h":20.195,"l":20.13,"n":2083,"o":20.19,"t":"2026-10-15T19:15:00Z","v":141081,"vw":20.165961},{"c":20.17,"h":20.195,"l":20.12,"n":2416,"o":20.15,"t":"2026-10-15T19:30:00Z","v":164202,"vw":20.159016},{"c":20.185,"h":20.22,"l":20.145,"n":7785,"o":20.165,"t":"2026-10-15T19:45:00Z","v":876511,"vw":20.183828},{"c":20.14,"h":20.19,"l":20.14,"n":79,"o":20.18,"t":"2026-10-15T20:00:00Z","v":2252763,"vw":20.189996}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.062239016008916966,"strike":21.531985942984527,"iv":0.984113142595511,"gamma":0.2559655339690087,"theta":-0.10881036188003765,"vega":0.0018180684630561125,"rho":0.00005190183956729864,"breakevenPct":6.955051802840231},{"delta":0.15,"premium":0.2983142920044206,"strike":24.904489885777437,"iv":3.6410440484505866,"gamma":0.10280627013212423,"theta":-0.48061531313415357,"vega":0.0024111037986749477,"rho":0.00007276130558867526,"breakevenPct":24.82815343131182},{"delta":0.2,"premium":0.2207668101999167,"strike":22.864463525845,"iv":2.305547840059445,"gamma":0.39112032702707644,"theta":-0.3272836370103723,"vega":0.002913916240148695,"rho":0.00010142564950854884,"breakevenPct":14.339922417260604},{"delta":0.25,"premium":0.5709763482966832,"strike":23.803752452613114,"iv":3.8542905428017127,"gamma":0.3940601304467283,"theta":-0.6869229174041765,"vega":0.0033043499419353178,"rho":0.00011907883935278648,"breakevenPct":20.726739974788483},{"delta":0.3,"premium":1.0354677487940744,"strike":26.674440284186495,"iv":6.893178092847452,"gamma":0.09674490768709904,"theta":-1.2344277209460883,"vega":0.003474237089927731,"rho":0.00013414815418268168,"breakevenPct":37.245705958299},{"delta":0.35,"premium":0.95058423928485,"strike":25.97539961763994,"iv":6.196489980902809,"gamma":0.20905691986901156,"theta":-1.109288663452782,"vega":0.0034350417516445584,"rho":0.0001634086119756289,"breakevenPct":33.36297105955815},{"delta":0.4,"premium":0.8657007297756256,"strike":25.27635895109339,"iv":5.499801868958166,"gamma":0.3213689320509242,"theta":-0.9841496059594756,"vega":0.003395846413361386,"rho":0.00019266906976857616,"breakevenPct":29.48023616081729},{"delta":0.45,"premium":0.7808172202664012,"strike":24.577318284546834,"iv":4.803113757013523,"gamma":0.43368094423283676,"theta":-0.8590105484661694,"vega":0.003356651075078213,"rho":0.00022192952756152338,"breakevenPct":25.59750126207644},{"delta":0.5,"premium":0.6959337107571768,"strike":23.87827761800028,"iv":4.10642564506888,"gamma":0.5459929564147493,"theta":-0.7338714909728631,"vega":0.0033174557367950407,"rho":0.0002511899853544706,"breakevenPct":21.714766363335592},{"delta":0.55,"premium":0.6110502012479524,"strike":23.179236951453724,"iv":3.409737533124236,"gamma":0.6583049685966619,"theta":-0.6087324334795569,"vega":0.0032782603985118683,"rho":0.00028045044314741786,"breakevenPct":17.83203146459474},{"delta":0.6,"premium":0.5261666917387281,"strike":22.480196284907173,"iv":2.713049421179594,"gamma":0.7706169807785743,"theta":-0.48359337598625074,"vega":0.003239065060228696,"rho":0.00030971090094036505,"breakevenPct":13.949296565853889},{"delta":0.65,"premium":0.4412831822295037,"strike":21.781155618360618,"iv":2.0163613092349504,"gamma":0.882928992960487,"theta":-0.3584543184929443,"vega":0.0031998697219455235,"rho":0.00033897135873331235,"breakevenPct":10.066561667113035},{"delta":0.7,"premium":0.3563996727202794,"strike":21.082114951814066,"iv":1.3196731972903075,"gamma":0.9952410051423993,"theta":-0.23331526099963829,"vega":0.003160674383662351,"rho":0.0003682318165262595,"breakevenPct":6.183826768372185},{"delta":0.75,"premium":0.2715161632110549,"strike":20.38307428526751,"iv":0.6229850853456638,"gamma":1.107553017324312,"theta":-0.10817620350633184,"vega":0.0031214790453791786,"rho":0.0003974922743192068,"breakevenPct":2.3010918696313283},{"delta":0.8,"premium":0.5573529411764715,"strike":19.697860962566843,"iv":0.5551828877005358,"gamma":0.6633796791443836,"theta":-0.0815973262032087,"vega":0.0029187165775401065,"rho":0.00041746116144777376,"breakevenPct":0.32300100912983665},{"delta":0.85,"premium":1.9478832299870712,"strike":18.39696502106624,"iv":1.8116504373940272,"gamma":0.12380078058716688,"theta":-0.22664210429349574,"vega":0.0024293399426665464,"rho":0.0004063163806722446,"breakevenPct":0.7669551810466158},{"delta":0.9,"premium":4.231695856594616,"strike":16.166256683591158,"iv":3.7223469423819537,"gamma":0.04943468344726849,"theta":-0.3550360408944766,"vega":0.001830760261489759,"rho":0.00037235227496865565,"breakevenPct":1.0299779107764833}],"put":[{"delta":0.1,"premium":0.73396186434368,"strike":15.111188458824838,"iv":5.571623517230798,"gamma":0.11586289605582695,"theta":-0.5293043353758436,"vega":0.0018313077875431103,"rho":-0.00006303380288271447,"breakevenPct":28.790358620697578},{"delta":0.15,"premium":0.9725460642878487,"strike":14.599730355388202,"iv":7.23002483739204,"gamma":0.1291226439322159,"theta":-0.8517020551999382,"vega":0.002404473999626965,"rho":-0.0000981798323936402,"breakevenPct":32.505278399701076},{"delta":0.2,"premium":0.5671553580848588,"strike":16.972749123405706,"iv":4.183379798734125,"gamma":0.5358956550146288,"theta":-0.4999489689146693,"vega":0.0028467816708053094,"rho":-0.0001187384732561012,"breakevenPct":18.743963519956196},{"delta":0.25,"premium":0.16176465188186917,"strike":19.345767891423204,"iv":1.1367347600762088,"gamma":0.9426686660970414,"theta":-0.14819588262940053,"vega":0.0032890893419836535,"rho":-0.00013929711411856218,"breakevenPct":4.982648640211323},{"delta":0.3,"premium":0.10215911638937589,"strike":20.06322317138106,"iv":0.32539582971940756,"gamma":1.0078197195026828,"theta":-0.05403747293701013,"vega":0.003359755852331183,"rho":-0.00016593410655547935,"breakevenPct":1.1339076028148396},{"delta":0.35,"premium":0.17417187110523724,"strike":20.150511358915438,"iv":0.3648949137932607,"gamma":0.9429371515281502,"theta":-0.05792887501145943,"vega":0.003288962351368531,"rho":-0.00019488473852723065,"breakevenPct":1.0582491936097078},{"delta":0.4,"premium":0.24618462582109862,"strike":20.237799546449818,"iv":0.40439399786711394,"gamma":0.8780545835536177,"theta":-0.06182027708590873,"vega":0.0032181688504058785,"rho":-0.000223835370498982,"breakevenPct":0.982590784404576},{"delta":0.45,"premium":0.31819738053695995,"strike":20.325087733984194,"iv":0.4438930819409671,"gamma":0.8131720155790851,"theta":-0.06571167916035803,"vega":0.0031473753494432265,"rho":-0.0002527860024707333,"breakevenPct":0.9069323751994443},{"delta":0.5,"premium":0.39021013525282133,"strike":20.41237592151857,"iv":0.4833921660148203,"gamma":0.7482894476045527,"theta":-0.06960308123480732,"vega":0.003076581848480574,"rho":-0.00028173663444248465,"breakevenPct":0.8312739659943125},{"delta":0.55,"premium":0.4622228899686827,"strike":20.499664109052947,"iv":0.5228912500886735,"gamma":0.6834068796300201,"theta":-0.07349448330925662,"vega":0.003005788347517922,"rho":-0.00031068726641423597,"breakevenPct":0.7556155567891807},{"delta":0.6,"premium":0.534235644684544,"strike":20.586952296587327,"iv":0.5623903341625267,"gamma":0.6185243116554877,"theta":-0.07738588538370592,"vega":0.00293499484655527,"rho":-0.0003396378983859873,"breakevenPct":0.679957147584049},{"delta":0.65,"premium":0.6062483994004054,"strike":20.674240484121704,"iv":0.6018894182363799,"gamma":0.5536417436809552,"theta":-0.08127728745815521,"vega":0.0028642013455926177,"rho":-0.0003685885303577386,"breakevenPct":0.6042987383789171},{"delta":0.7,"premium":0.6782611541162668,"strike":20.76152867165608,"iv":0.641388502310233,"gamma":0.4887591757064228,"theta":-0.08516868953260451,"vega":0.0027934078446299657,"rho":-0.00039753916232948994,"breakevenPct":0.5286403291737855},{"delta":0.75,"premium":0.7502739088321282,"strike":20.848816859190457,"iv":0.6808875863840862,"gamma":0.4238766077318903,"theta":-0.0890600916070538,"vega":0.0027226143436673133,"rho":-0.00042648979430124126,"breakevenPct":0.45298191996865367},{"delta":0.8,"premium":0.8222866635479896,"strike":20.936105046724837,"iv":0.7203866704579395,"gamma":0.35899403975735766,"theta":-0.09295149368150311,"vega":0.0026518208427046613,"rho":-0.00045544042627299264,"breakevenPct":0.3773235107635218},{"delta":0.85,"premium":0.8942994182638508,"strike":21.023393234259213,"iv":0.7598857545317926,"gamma":0.29411147178282526,"theta":-0.09684289575595241,"vega":0.0025810273417420093,"rho":-0.0004843910582447439,"breakevenPct":0.3016651015583901},{"delta":0.9,"premium":0.9663121729797122,"strike":21.11068142179359,"iv":0.7993848386056458,"gamma":0.22922890380829286,"theta":-0.1007342978304017,"vega":0.002510233840779357,"rho":-0.0005133416902164952,"breakevenPct":0.22600669235325832}]},"raw":{"call":[{"delta":0.1,"premium":0.062239016008916966,"strike":21.531985942984527,"iv":0.984113142595511,"gamma":0.2559655339690087,"theta":-0.10881036188003765,"vega":0.0018180684630561125,"rho":0.00005190183956729864,"breakevenPct":6.955051802840231},{"delta":0.15,"premium":0.2983142920044206,"strike":24.904489885777437,"iv":3.6410440484505866,"gamma":0.10280627013212423,"theta":-0.48061531313415357,"vega":0.0024111037986749477,"rho":0.00007276130558867526,"breakevenPct":24.82815343131182},{"delta":0.2,"premium":0.2207668101999167,"strike":22.864463525845,"iv":2.305547840059445,"gamma":0.39112032702707644,"theta":-0.3272836370103723,"vega":0.002913916240148695,"rho":0.00010142564950854884,"breakevenPct":14.339922417260604},{"delta":0.25,"premium":0.5709763482966832,"strike":23.803752452613114,"iv":3.8542905428017127,"gamma":0.3940601304467283,"theta":-0.6869229174041765,"vega":0.0033043499419353178,"rho":0.00011907883935278648,"breakevenPct":20.726739974788483},{"delta":0.3,"premium":1.0354677487940744,"strike":26.674440284186495,"iv":6.893178092847452,"gamma":0.09674490768709904,"theta":-1.2344277209460883,"vega":0.003474237089927731,"rho":0.00013414815418268168,"breakevenPct":37.245705958299},{"delta":0.35,"premium":0.95058423928485,"strike":25.97539961763994,"iv":6.196489980902809,"gamma":0.20905691986901156,"theta":-1.109288663452782,"vega":0.0034350417516445584,"rho":0.0001634086119756289,"breakevenPct":33.36297105955815},{"delta":0.4,"premium":0.8657007297756256,"strike":25.27635895109339,"iv":5.499801868958166,"gamma":0.3213689320509242,"theta":-0.9841496059594756,"vega":0.003395846413361386,"rho":0.00019266906976857616,"breakevenPct":29.48023616081729},{"delta":0.45,"premium":0.7808172202664012,"strike":24.577318284546834,"iv":4.803113757013523,"gamma":0.43368094423283676,"theta":-0.8590105484661694,"vega":0.003356651075078213,"rho":0.00022192952756152338,"breakevenPct":25.59750126207644},{"delta":0.5,"premium":0.6959337107571768,"strike":23.87827761800028,"iv":4.10642564506888,"gamma":0.5459929564147493,"theta":-0.7338714909728631,"vega":0.0033174557367950407,"rho":0.0002511899853544706,"breakevenPct":21.714766363335592},{"delta":0.55,"premium":0.6110502012479524,"strike":23.179236951453724,"iv":3.409737533124236,"gamma":0.6583049685966619,"theta":-0.6087324334795569,"vega":0.0032782603985118683,"rho":0.00028045044314741786,"breakevenPct":17.83203146459474},{"delta":0.6,"premium":0.5261666917387281,"strike":22.480196284907173,"iv":2.713049421179594,"gamma":0.7706169807785743,"theta":-0.48359337598625074,"vega":0.003239065060228696,"rho":0.00030971090094036505,"breakevenPct":13.949296565853889},{"delta":0.65,"premium":0.4412831822295037,"strike":21.781155618360618,"iv":2.0163613092349504,"gamma":0.882928992960487,"theta":-0.3584543184929443,"vega":0.0031998697219455235,"rho":0.00033897135873331235,"breakevenPct":10.066561667113035},{"delta":0.7,"premium":0.3563996727202794,"strike":21.082114951814066,"iv":1.3196731972903075,"gamma":0.9952410051423993,"theta":-0.23331526099963829,"vega":0.003160674383662351,"rho":0.0003682318165262595,"breakevenPct":6.183826768372185},{"delta":0.75,"premium":0.2715161632110549,"strike":20.38307428526751,"iv":0.6229850853456638,"gamma":1.107553017324312,"theta":-0.10817620350633184,"vega":0.0031214790453791786,"rho":0.0003974922743192068,"breakevenPct":2.3010918696313283},{"delta":0.8,"premium":0.5573529411764715,"strike":19.697860962566843,"iv":0.5551828877005358,"gamma":0.6633796791443836,"theta":-0.0815973262032087,"vega":0.0029187165775401065,"rho":0.00041746116144777376,"breakevenPct":0.32300100912983665},{"delta":0.85,"premium":1.9478832299870712,"strike":18.39696502106624,"iv":1.8116504373940272,"gamma":0.12380078058716688,"theta":-0.22664210429349574,"vega":0.0024293399426665464,"rho":0.0004063163806722446,"breakevenPct":0.7669551810466158},{"delta":0.9,"premium":4.231695856594616,"strike":16.166256683591158,"iv":3.7223469423819537,"gamma":0.04943468344726849,"theta":-0.3550360408944766,"vega":0.001830760261489759,"rho":0.00037235227496865565,"breakevenPct":1.0299779107764833}],"put":[{"delta":0.1,"premium":0.73396186434368,"strike":15.111188458824838,"iv":5.571623517230798,"gamma":0.11586289605582695,"theta":-0.5293043353758436,"vega":0.0018313077875431103,"rho":-0.00006303380288271447,"breakevenPct":28.790358620697578},{"delta":0.15,"premium":0.9725460642878487,"strike":14.599730355388202,"iv":7.23002483739204,"gamma":0.1291226439322159,"theta":-0.8517020551999382,"vega":0.002404473999626965,"rho":-0.0000981798323936402,"breakevenPct":32.505278399701076},{"delta":0.2,"premium":0.5671553580848588,"strike":16.972749123405706,"iv":4.183379798734125,"gamma":0.5358956550146288,"theta":-0.4999489689146693,"vega":0.0028467816708053094,"rho":-0.0001187384732561012,"breakevenPct":18.743963519956196},{"delta":0.25,"premium":0.16176465188186917,"strike":19.345767891423204,"iv":1.1367347600762088,"gamma":0.9426686660970414,"theta":-0.14819588262940053,"vega":0.0032890893419836535,"rho":-0.00013929711411856218,"breakevenPct":4.982648640211323},{"delta":0.3,"premium":0.10215911638937589,"strike":20.06322317138106,"iv":0.32539582971940756,"gamma":1.0078197195026828,"theta":-0.05403747293701013,"vega":0.003359755852331183,"rho":-0.00016593410655547935,"breakevenPct":1.1339076028148396},{"delta":0.35,"premium":0.17417187110523724,"strike":20.150511358915438,"iv":0.3648949137932607,"gamma":0.9429371515281502,"theta":-0.05792887501145943,"vega":0.003288962351368531,"rho":-0.00019488473852723065,"breakevenPct":1.0582491936097078},{"delta":0.4,"premium":0.24618462582109862,"strike":20.237799546449818,"iv":0.40439399786711394,"gamma":0.8780545835536177,"theta":-0.06182027708590873,"vega":0.0032181688504058785,"rho":-0.000223835370498982,"breakevenPct":0.982590784404576},{"delta":0.45,"premium":0.31819738053695995,"strike":20.325087733984194,"iv":0.4438930819409671,"gamma":0.8131720155790851,"theta":-0.06571167916035803,"vega":0.0031473753494432265,"rho":-0.0002527860024707333,"breakevenPct":0.9069323751994443},{"delta":0.5,"premium":0.39021013525282133,"strike":20.41237592151857,"iv":0.4833921660148203,"gamma":0.7482894476045527,"theta":-0.06960308123480732,"vega":0.003076581848480574,"rho":-0.00028173663444248465,"breakevenPct":0.8312739659943125},{"delta":0.55,"premium":0.4622228899686827,"strike":20.499664109052947,"iv":0.5228912500886735,"gamma":0.6834068796300201,"theta":-0.07349448330925662,"vega":0.003005788347517922,"rho":-0.00031068726641423597,"breakevenPct":0.7556155567891807},{"delta":0.6,"premium":0.534235644684544,"strike":20.586952296587327,"iv":0.5623903341625267,"gamma":0.6185243116554877,"theta":-0.07738588538370592,"vega":0.00293499484655527,"rho":-0.0003396378983859873,"breakevenPct":0.679957147584049},{"delta":0.65,"premium":0.6062483994004054,"strike":20.674240484121704,"iv":0.6018894182363799,"gamma":0.5536417436809552,"theta":-0.08127728745815521,"vega":0.0028642013455926177,"rho":-0.0003685885303577386,"breakevenPct":0.6042987383789171},{"delta":0.7,"premium":0.6782611541162668,"strike":20.76152867165608,"iv":0.641388502310233,"gamma":0.4887591757064228,"theta":-0.08516868953260451,"vega":0.0027934078446299657,"rho":-0.00039753916232948994,"breakevenPct":0.5286403291737855},{"delta":0.75,"premium":0.7502739088321282,"strike":20.848816859190457,"iv":0.6808875863840862,"gamma":0.4238766077318903,"theta":-0.0890600916070538,"vega":0.0027226143436673133,"rho":-0.00042648979430124126,"breakevenPct":0.45298191996865367},{"delta":0.8,"premium":0.8222866635479896,"strike":20.936105046724837,"iv":0.7203866704579395,"gamma":0.35899403975735766,"theta":-0.09295149368150311,"vega":0.0026518208427046613,"rho":-0.00045544042627299264,"breakevenPct":0.3773235107635218},{"delta":0.85,"premium":0.8942994182638508,"strike":21.023393234259213,"iv":0.7598857545317926,"gamma":0.29411147178282526,"theta":-0.09684289575595241,"vega":0.0025810273417420093,"rho":-0.0004843910582447439,"breakevenPct":0.3016651015583901},{"delta":0.9,"premium":0.9663121729797122,"strike":21.11068142179359,"iv":0.7993848386056458,"gamma":0.22922890380829286,"theta":-0.1007342978304017,"vega":0.002510233840779357,"rho":-0.0005133416902164952,"breakevenPct":0.22600669235325832}]}},"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"}}