{"symbol":"KVUE","url":"https://intraalpha.com/companies/KVUE","capturedAt":"2026-10-21T17:48:54.713Z","state":"ready","quote":{"symbol":"KVUE","last_price":19.095,"prev_close":19.28,"regular_close":19.095,"change":-0.185,"change_pct":-0.9595,"regular_change":-0.185,"regular_change_pct":-0.9595,"extended_change":0,"extended_change_pct":0,"bid":19.09,"ask":19.1,"bid_size":25800,"ask_size":22000,"volume":8474189,"vwap":19.140683,"open":19.23,"high":19.28,"low":19.0601,"close":19.095,"trade_count":35530,"last_trade_at":"2026-10-21T17:48:03.022727989Z","last_quote_at":"2026-10-21T17:48:50.935974275Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:52.961214065-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"KVUE","fetched_at":"2026-10-21T17:48:53.735521+00:00","name":"Kenvue Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Kenvue Inc. is a consumer health company globally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":37032514000,"ebitda":3481000000,"pe_ratio":22.42,"peg_ratio":1.402,"book_value":5.5,"dividend_per_share":0.83,"dividend_yield":0.044,"eps":0.86,"revenue_ttm":15408000000,"gross_profit_ttm":9004000000,"profit_margin":0.108,"operating_margin_ttm":0.194,"return_on_assets_ttm":0.0699,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":0.085,"quarterly_revenue_growth":0.03,"analyst_target_price":19.5,"analyst_number":1,"beta":0.447,"fifty_two_week_high":19.67,"fifty_two_week_low":13.22,"fifty_day_ma":18.33,"two_hundred_day_ma":18.09,"shares_outstanding":1920773000,"forward_pe":14.73,"price_to_sales":2.404,"price_to_book":3.216,"ev_to_revenue":2.69,"ev_to_ebitda":12.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:53.735521+00:00"},"optionObservedAt":"2026-10-21T17:35:57.127Z","bars":[{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-14T11:05:00Z","v":168,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-14T11:45:00Z","v":250000,"vw":17.85},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-14T11:50:00Z","v":250000,"vw":17.74},{"c":17.8,"h":17.93,"l":17.8,"n":4,"o":17.9,"t":"2026-10-14T11:55:00Z","v":402126,"vw":17.800672},{"c":17.85,"h":17.85,"l":17.8,"n":3,"o":17.8,"t":"2026-10-14T12:00:00Z","v":859640,"vw":17.835459},{"c":17.93,"h":17.93,"l":17.9101,"n":7,"o":17.9101,"t":"2026-10-14T12:05:00Z","v":667,"vw":17.926382},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-14T12:10:00Z","v":250000,"vw":17.9},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-14T12:20:00Z","v":190,"vw":17.86},{"c":17.93,"h":17.93,"l":17.93,"n":11,"o":17.93,"t":"2026-10-14T12:25:00Z","v":1118,"vw":17.93},{"c":17.87,"h":17.87,"l":17.86,"n":7,"o":17.87,"t":"2026-10-14T12:30:00Z","v":635,"vw":17.867407},{"c":17.876,"h":17.876,"l":17.87,"n":5,"o":17.87,"t":"2026-10-14T12:35:00Z","v":440,"vw":17.873},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-14T12:40:00Z","v":229,"vw":17.87},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-14T12:50:00Z","v":279,"vw":17.88},{"c":17.88,"h":17.88,"l":17.87,"n":9,"o":17.88,"t":"2026-10-14T13:00:00Z","v":1012,"vw":17.878013},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-14T13:10:00Z","v":1001,"vw":17.89},{"c":17.89,"h":17.92,"l":17.89,"n":6,"o":17.92,"t":"2026-10-14T13:15:00Z","v":4358,"vw":17.919311},{"c":17.89,"h":17.9,"l":17.8811,"n":15,"o":17.8811,"t":"2026-10-14T13:20:00Z","v":1928,"vw":17.891883},{"c":17.9,"h":17.91,"l":17.9,"n":2,"o":17.91,"t":"2026-10-14T13:25:00Z","v":200,"vw":17.905},{"c":17.9801,"h":18.01,"l":17.88,"n":1392,"o":17.92,"t":"2026-10-14T13:30:00Z","v":456575,"vw":17.947939},{"c":17.95,"h":18.035,"l":17.95,"n":573,"o":17.985,"t":"2026-10-14T13:35:00Z","v":219453,"vw":17.993191},{"c":17.89,"h":17.97,"l":17.89,"n":946,"o":17.955,"t":"2026-10-14T13:40:00Z","v":348456,"vw":17.924491},{"c":17.875,"h":17.895,"l":17.855,"n":691,"o":17.88,"t":"2026-10-14T13:45:00Z","v":274065,"vw":17.879275},{"c":17.85,"h":17.89,"l":17.845,"n":759,"o":17.875,"t":"2026-10-14T13:50:00Z","v":278110,"vw":17.871529},{"c":17.84,"h":17.86,"l":17.82,"n":649,"o":17.85,"t":"2026-10-14T13:55:00Z","v":136935,"vw":17.843893},{"c":17.83,"h":17.85,"l":17.82,"n":794,"o":17.835,"t":"2026-10-14T14:00:00Z","v":476955,"vw":17.836748},{"c":17.85,"h":17.87,"l":17.835,"n":1118,"o":17.835,"t":"2026-10-14T14:05:00Z","v":313823,"vw":17.854427},{"c":17.82,"h":17.855,"l":17.81,"n":616,"o":17.85,"t":"2026-10-14T14:10:00Z","v":104650,"vw":17.834524},{"c":17.79,"h":17.82,"l":17.76,"n":946,"o":17.82,"t":"2026-10-14T14:15:00Z","v":254771,"vw":17.795101},{"c":17.8,"h":17.825,"l":17.79,"n":582,"o":17.79,"t":"2026-10-14T14:20:00Z","v":131037,"vw":17.809738},{"c":17.84,"h":17.84,"l":17.79,"n":1019,"o":17.8,"t":"2026-10-14T14:25:00Z","v":1013497,"vw":17.8272},{"c":17.89,"h":17.91,"l":17.835,"n":2064,"o":17.835,"t":"2026-10-14T14:30:00Z","v":508445,"vw":17.872407},{"c":17.88,"h":17.91,"l":17.87,"n":1447,"o":17.89,"t":"2026-10-14T14:35:00Z","v":416411,"vw":17.893859},{"c":17.875,"h":17.92,"l":17.875,"n":1588,"o":17.88,"t":"2026-10-14T14:40:00Z","v":631225,"vw":17.896439},{"c":17.87,"h":17.88,"l":17.85,"n":1644,"o":17.87,"t":"2026-10-14T14:45:00Z","v":414093,"vw":17.8675},{"c":17.86,"h":17.885,"l":17.86,"n":546,"o":17.87,"t":"2026-10-14T14:50:00Z","v":97850,"vw":17.872143},{"c":17.865,"h":17.89,"l":17.86,"n":597,"o":17.865,"t":"2026-10-14T14:55:00Z","v":134858,"vw":17.872083},{"c":17.8723,"h":17.88,"l":17.855,"n":540,"o":17.865,"t":"2026-10-14T15:00:00Z","v":129022,"vw":17.869124},{"c":17.875,"h":17.885,"l":17.87,"n":451,"o":17.8701,"t":"2026-10-14T15:05:00Z","v":88473,"vw":17.876923},{"c":17.86,"h":17.9,"l":17.86,"n":1050,"o":17.875,"t":"2026-10-14T15:10:00Z","v":305968,"vw":17.881001},{"c":17.8992,"h":17.9,"l":17.86,"n":747,"o":17.861,"t":"2026-10-14T15:15:00Z","v":216337,"vw":17.885925},{"c":17.91,"h":17.925,"l":17.8936,"n":996,"o":17.8995,"t":"2026-10-14T15:20:00Z","v":260073,"vw":17.910609},{"c":17.915,"h":17.92,"l":17.9,"n":838,"o":17.91,"t":"2026-10-14T15:25:00Z","v":181595,"vw":17.910507},{"c":17.93,"h":17.94,"l":17.91,"n":663,"o":17.92,"t":"2026-10-14T15:30:00Z","v":140680,"vw":17.92398},{"c":17.965,"h":17.97,"l":17.93,"n":711,"o":17.935,"t":"2026-10-14T15:35:00Z","v":161623,"vw":17.959542},{"c":17.9201,"h":17.9699,"l":17.92,"n":630,"o":17.965,"t":"2026-10-14T15:40:00Z","v":98119,"vw":17.950728},{"c":17.93,"h":17.94,"l":17.91,"n":809,"o":17.92,"t":"2026-10-14T15:45:00Z","v":205078,"vw":17.925302},{"c":17.92,"h":17.955,"l":17.92,"n":666,"o":17.9351,"t":"2026-10-14T15:50:00Z","v":662147,"vw":17.93935},{"c":17.915,"h":17.93,"l":17.91,"n":695,"o":17.92,"t":"2026-10-14T15:55:00Z","v":144167,"vw":17.920389},{"c":17.935,"h":17.945,"l":17.915,"n":1203,"o":17.92,"t":"2026-10-14T16:00:00Z","v":247887,"vw":17.934983},{"c":17.92,"h":17.935,"l":17.91,"n":484,"o":17.935,"t":"2026-10-14T16:05:00Z","v":247161,"vw":17.92434},{"c":17.925,"h":17.94,"l":17.915,"n":702,"o":17.915,"t":"2026-10-14T16:10:00Z","v":150619,"vw":17.926637},{"c":17.88,"h":17.925,"l":17.87,"n":690,"o":17.925,"t":"2026-10-14T16:15:00Z","v":147591,"vw":17.895193},{"c":17.92,"h":17.92,"l":17.88,"n":488,"o":17.88,"t":"2026-10-14T16:20:00Z","v":111176,"vw":17.903452},{"c":17.915,"h":17.9267,"l":17.91,"n":683,"o":17.92,"t":"2026-10-14T16:25:00Z","v":134707,"vw":17.919721},{"c":17.915,"h":17.9351,"l":17.915,"n":566,"o":17.92,"t":"2026-10-14T16:30:00Z","v":107747,"vw":17.925736},{"c":17.91,"h":17.9199,"l":17.905,"n":422,"o":17.9151,"t":"2026-10-14T16:35:00Z","v":73029,"vw":17.911144},{"c":17.905,"h":17.91,"l":17.89,"n":632,"o":17.905,"t":"2026-10-14T16:40:00Z","v":138244,"vw":17.896949},{"c":17.895,"h":17.91,"l":17.89,"n":424,"o":17.905,"t":"2026-10-14T16:45:00Z","v":61314,"vw":17.900848},{"c":17.905,"h":17.91,"l":17.89,"n":364,"o":17.895,"t":"2026-10-14T16:50:00Z","v":58158,"vw":17.898859},{"c":17.9,"h":17.91,"l":17.89,"n":534,"o":17.91,"t":"2026-10-14T16:55:00Z","v":216368,"vw":17.90009},{"c":17.935,"h":17.94,"l":17.88,"n":630,"o":17.89,"t":"2026-10-14T17:00:00Z","v":232319,"vw":17.909573},{"c":17.955,"h":17.96,"l":17.93,"n":596,"o":17.935,"t":"2026-10-14T17:05:00Z","v":177793,"vw":17.947194},{"c":17.965,"h":17.97,"l":17.955,"n":633,"o":17.96,"t":"2026-10-14T17:10:00Z","v":127284,"vw":17.961202},{"c":17.945,"h":17.98,"l":17.945,"n":853,"o":17.965,"t":"2026-10-14T17:15:00Z","v":222336,"vw":17.966195},{"c":17.95,"h":17.97,"l":17.9401,"n":703,"o":17.945,"t":"2026-10-14T17:20:00Z","v":173953,"vw":17.95548},{"c":17.935,"h":17.96,"l":17.93,"n":957,"o":17.955,"t":"2026-10-14T17:25:00Z","v":201192,"vw":17.947188},{"c":17.965,"h":17.975,"l":17.9301,"n":826,"o":17.935,"t":"2026-10-14T17:30:00Z","v":208361,"vw":17.953729},{"c":17.97,"h":17.98,"l":17.96,"n":853,"o":17.965,"t":"2026-10-14T17:35:00Z","v":332409,"vw":17.969193},{"c":17.9177,"h":17.965,"l":17.915,"n":1146,"o":17.965,"t":"2026-10-14T17:40:00Z","v":345910,"vw":17.942146},{"c":17.91,"h":17.93,"l":17.905,"n":834,"o":17.9198,"t":"2026-10-14T17:45:00Z","v":178445,"vw":17.917719},{"c":17.915,"h":17.93,"l":17.91,"n":711,"o":17.91,"t":"2026-10-14T17:50:00Z","v":166726,"vw":17.917004},{"c":17.9195,"h":17.93,"l":17.905,"n":738,"o":17.915,"t":"2026-10-14T17:55:00Z","v":161566,"vw":17.915942},{"c":17.93,"h":17.93,"l":17.905,"n":820,"o":17.9143,"t":"2026-10-14T18:00:00Z","v":728519,"vw":17.916663},{"c":17.93,"h":17.935,"l":17.91,"n":571,"o":17.9299,"t":"2026-10-14T18:05:00Z","v":80070,"vw":17.921992},{"c":17.94,"h":17.96,"l":17.92,"n":616,"o":17.93,"t":"2026-10-14T18:10:00Z","v":97596,"vw":17.941591},{"c":17.965,"h":17.9699,"l":17.94,"n":632,"o":17.95,"t":"2026-10-14T18:15:00Z","v":105006,"vw":17.951611},{"c":17.965,"h":17.97,"l":17.96,"n":357,"o":17.965,"t":"2026-10-14T18:20:00Z","v":48786,"vw":17.964678},{"c":17.965,"h":17.975,"l":17.96,"n":911,"o":17.965,"t":"2026-10-14T18:25:00Z","v":166889,"vw":17.968719},{"c":17.96,"h":17.975,"l":17.95,"n":916,"o":17.965,"t":"2026-10-14T18:30:00Z","v":128214,"vw":17.966871},{"c":17.965,"h":17.975,"l":17.955,"n":1373,"o":17.955,"t":"2026-10-14T18:35:00Z","v":597343,"vw":17.96311},{"c":17.98,"h":17.98,"l":17.965,"n":338,"o":17.965,"t":"2026-10-14T18:40:00Z","v":69234,"vw":17.976053},{"c":17.975,"h":17.985,"l":17.97,"n":605,"o":17.975,"t":"2026-10-14T18:45:00Z","v":102813,"vw":17.97928},{"c":17.965,"h":17.98,"l":17.96,"n":570,"o":17.97,"t":"2026-10-14T18:50:00Z","v":174665,"vw":17.969065},{"c":17.955,"h":17.97,"l":17.94,"n":871,"o":17.965,"t":"2026-10-14T18:55:00Z","v":174115,"vw":17.952683},{"c":17.97,"h":17.98,"l":17.945,"n":976,"o":17.9501,"t":"2026-10-14T19:00:00Z","v":306674,"vw":17.966852},{"c":17.965,"h":17.98,"l":17.96,"n":799,"o":17.97,"t":"2026-10-14T19:05:00Z","v":165449,"vw":17.973862},{"c":17.945,"h":17.965,"l":17.94,"n":714,"o":17.96,"t":"2026-10-14T19:10:00Z","v":223171,"vw":17.953489},{"c":17.96,"h":17.96,"l":17.94,"n":446,"o":17.945,"t":"2026-10-14T19:15:00Z","v":126986,"vw":17.951368},{"c":17.945,"h":17.96,"l":17.94,"n":558,"o":17.955,"t":"2026-10-14T19:20:00Z","v":149654,"vw":17.949409},{"c":17.95,"h":17.95,"l":17.92,"n":878,"o":17.945,"t":"2026-10-14T19:25:00Z","v":702840,"vw":17.931558},{"c":17.9501,"h":17.975,"l":17.945,"n":860,"o":17.945,"t":"2026-10-14T19:30:00Z","v":227742,"vw":17.960856},{"c":17.955,"h":17.96,"l":17.9439,"n":766,"o":17.9542,"t":"2026-10-14T19:35:00Z","v":198694,"vw":17.950257},{"c":17.96,"h":17.975,"l":17.955,"n":618,"o":17.96,"t":"2026-10-14T19:40:00Z","v":138910,"vw":17.965088},{"c":17.945,"h":17.965,"l":17.93,"n":990,"o":17.965,"t":"2026-10-14T19:45:00Z","v":364374,"vw":17.94509},{"c":17.945,"h":17.96,"l":17.92,"n":1329,"o":17.945,"t":"2026-10-14T19:50:00Z","v":467829,"vw":17.944103},{"c":17.995,"h":18,"l":17.945,"n":4387,"o":17.945,"t":"2026-10-14T19:55:00Z","v":2031503,"vw":17.983518},{"c":18.01,"h":18.01,"l":17.99,"n":83,"o":18.01,"t":"2026-10-14T20:00:00Z","v":4563765,"vw":18.009991},{"c":17.9876,"h":17.9876,"l":17.9876,"n":1,"o":17.9876,"t":"2026-10-14T21:10:00Z","v":100,"vw":17.9876},{"c":17.9927,"h":17.9927,"l":17.9927,"n":1,"o":17.9927,"t":"2026-10-14T21:20:00Z","v":500,"vw":17.9927},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-14T21:45:00Z","v":277,"vw":17.98},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-14T22:20:00Z","v":500,"vw":18},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-14T23:00:00Z","v":283,"vw":18},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-14T23:40:00Z","v":176,"vw":17.99},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-14T23:45:00Z","v":134,"vw":17.99},{"c":18.01,"h":18.01,"l":18,"n":6,"o":18,"t":"2026-10-14T23:55:00Z","v":229,"vw":18.005},{"c":18.1,"h":18.1,"l":18.1,"n":12,"o":18.1,"t":"2026-10-15T08:00:00Z","v":697,"vw":18.1},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-15T08:25:00Z","v":547,"vw":18.08},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-10-15T09:45:00Z","v":274,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-15T10:30:00Z","v":123,"vw":18.2},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-15T10:50:00Z","v":565,"vw":18.15},{"c":18.18,"h":18.24,"l":18.18,"n":40,"o":18.18,"t":"2026-10-15T11:00:00Z","v":9044,"vw":18.186717},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-15T11:05:00Z","v":127,"vw":18.2},{"c":18.225,"h":18.225,"l":18.225,"n":1,"o":18.225,"t":"2026-10-15T11:15:00Z","v":2000,"vw":18.225},{"c":18.29,"h":18.29,"l":18.21,"n":10,"o":18.225,"t":"2026-10-15T11:20:00Z","v":8197,"vw":18.248118},{"c":18.35,"h":18.35,"l":18.29,"n":34,"o":18.29,"t":"2026-10-15T11:25:00Z","v":1215,"vw":18.331111},{"c":18.39,"h":18.39,"l":18.37,"n":6,"o":18.37,"t":"2026-10-15T11:30:00Z","v":1849,"vw":18.373285},{"c":18.33,"h":18.33,"l":18.33,"n":9,"o":18.33,"t":"2026-10-15T11:35:00Z","v":1093,"vw":18.33},{"c":18.32,"h":18.33,"l":18.32,"n":21,"o":18.33,"t":"2026-10-15T11:45:00Z","v":13296,"vw":18.320153},{"c":18.34,"h":18.34,"l":18.34,"n":36,"o":18.34,"t":"2026-10-15T12:00:00Z","v":5920,"vw":18.34},{"c":18.34,"h":18.34,"l":18.2516,"n":126,"o":18.34,"t":"2026-10-15T12:05:00Z","v":23590,"vw":18.339197},{"c":18.34,"h":18.34,"l":18.34,"n":29,"o":18.34,"t":"2026-10-15T12:10:00Z","v":5748,"vw":18.34},{"c":18.34,"h":18.34,"l":18.33,"n":20,"o":18.33,"t":"2026-10-15T12:15:00Z","v":1203,"vw":18.337226},{"c":18.4,"h":18.4,"l":18.36,"n":34,"o":18.36,"t":"2026-10-15T12:20:00Z","v":2547,"vw":18.393684},{"c":18.4,"h":18.4108,"l":18.4,"n":31,"o":18.4108,"t":"2026-10-15T12:25:00Z","v":2929,"vw":18.401284},{"c":18.4,"h":18.4,"l":18.4,"n":17,"o":18.4,"t":"2026-10-15T12:30:00Z","v":1019,"vw":18.4},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-15T12:35:00Z","v":102,"vw":18.35},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-15T12:45:00Z","v":1116,"vw":18.36},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-10-15T12:50:00Z","v":504,"vw":18.38},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-15T12:55:00Z","v":100,"vw":18.37},{"c":18.4,"h":18.4,"l":18.36,"n":4,"o":18.36,"t":"2026-10-15T13:00:00Z","v":1248,"vw":18.367638},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-15T13:05:00Z","v":500,"vw":18.4},{"c":18.42,"h":18.42,"l":18.4,"n":12,"o":18.4,"t":"2026-10-15T13:10:00Z","v":1783,"vw":18.412767},{"c":18.39,"h":18.39,"l":18.37,"n":2,"o":18.37,"t":"2026-10-15T13:20:00Z","v":600,"vw":18.38},{"c":18.46,"h":18.46,"l":18.39,"n":53,"o":18.43,"t":"2026-10-15T13:25:00Z","v":5385,"vw":18.432596},{"c":18.55,"h":18.61,"l":18.38,"n":2333,"o":18.38,"t":"2026-10-15T13:30:00Z","v":715627,"vw":18.492219},{"c":18.59,"h":18.645,"l":18.53,"n":1796,"o":18.55,"t":"2026-10-15T13:35:00Z","v":425323,"vw":18.597956},{"c":18.54,"h":18.615,"l":18.5,"n":1579,"o":18.59,"t":"2026-10-15T13:40:00Z","v":417607,"vw":18.562315},{"c":18.605,"h":18.635,"l":18.525,"n":1930,"o":18.54,"t":"2026-10-15T13:45:00Z","v":521933,"vw":18.575197},{"c":18.68,"h":18.69,"l":18.605,"n":974,"o":18.61,"t":"2026-10-15T13:50:00Z","v":387543,"vw":18.665911},{"c":18.695,"h":18.74,"l":18.69,"n":1440,"o":18.69,"t":"2026-10-15T13:55:00Z","v":442110,"vw":18.715267},{"c":18.575,"h":18.695,"l":18.565,"n":1474,"o":18.695,"t":"2026-10-15T14:00:00Z","v":503204,"vw":18.639939},{"c":18.615,"h":18.635,"l":18.575,"n":1247,"o":18.575,"t":"2026-10-15T14:05:00Z","v":465447,"vw":18.602468},{"c":18.66,"h":18.67,"l":18.575,"n":1133,"o":18.615,"t":"2026-10-15T14:10:00Z","v":463465,"vw":18.613291},{"c":18.66,"h":18.69,"l":18.655,"n":781,"o":18.665,"t":"2026-10-15T14:15:00Z","v":277013,"vw":18.672916},{"c":18.695,"h":18.705,"l":18.6513,"n":766,"o":18.655,"t":"2026-10-15T14:20:00Z","v":264013,"vw":18.682303},{"c":18.69,"h":18.7099,"l":18.66,"n":629,"o":18.69,"t":"2026-10-15T14:25:00Z","v":166255,"vw":18.687803},{"c":18.725,"h":18.745,"l":18.695,"n":873,"o":18.695,"t":"2026-10-15T14:30:00Z","v":293932,"vw":18.731549},{"c":18.695,"h":18.77,"l":18.685,"n":874,"o":18.73,"t":"2026-10-15T14:35:00Z","v":240201,"vw":18.73897},{"c":18.63,"h":18.6976,"l":18.63,"n":1078,"o":18.695,"t":"2026-10-15T14:40:00Z","v":720889,"vw":18.664302},{"c":18.6401,"h":18.655,"l":18.615,"n":1071,"o":18.635,"t":"2026-10-15T14:45:00Z","v":620310,"vw":18.635786},{"c":18.705,"h":18.705,"l":18.645,"n":992,"o":18.645,"t":"2026-10-15T14:50:00Z","v":397707,"vw":18.673383},{"c":18.695,"h":18.715,"l":18.68,"n":982,"o":18.705,"t":"2026-10-15T14:55:00Z","v":414646,"vw":18.697296},{"c":18.715,"h":18.761,"l":18.69,"n":830,"o":18.695,"t":"2026-10-15T15:00:00Z","v":252274,"vw":18.734325},{"c":18.735,"h":18.74,"l":18.69,"n":741,"o":18.715,"t":"2026-10-15T15:05:00Z","v":245652,"vw":18.712994},{"c":18.695,"h":18.75,"l":18.695,"n":817,"o":18.735,"t":"2026-10-15T15:10:00Z","v":238878,"vw":18.731943},{"c":18.685,"h":18.72,"l":18.68,"n":887,"o":18.7,"t":"2026-10-15T15:15:00Z","v":313494,"vw":18.696278},{"c":18.655,"h":18.69,"l":18.635,"n":754,"o":18.685,"t":"2026-10-15T15:20:00Z","v":245948,"vw":18.663656},{"c":18.695,"h":18.7,"l":18.65,"n":684,"o":18.66,"t":"2026-10-15T15:25:00Z","v":287891,"vw":18.678914},{"c":18.695,"h":18.71,"l":18.6715,"n":614,"o":18.695,"t":"2026-10-15T15:30:00Z","v":200479,"vw":18.691358},{"c":18.6918,"h":18.72,"l":18.6918,"n":561,"o":18.7,"t":"2026-10-15T15:35:00Z","v":162085,"vw":18.703911},{"c":18.685,"h":18.695,"l":18.67,"n":467,"o":18.695,"t":"2026-10-15T15:40:00Z","v":111150,"vw":18.683365},{"c":18.645,"h":18.6851,"l":18.64,"n":728,"o":18.68,"t":"2026-10-15T15:45:00Z","v":203541,"vw":18.6719},{"c":18.685,"h":18.69,"l":18.63,"n":781,"o":18.645,"t":"2026-10-15T15:50:00Z","v":273251,"vw":18.664408},{"c":18.695,"h":18.71,"l":18.6801,"n":525,"o":18.685,"t":"2026-10-15T15:55:00Z","v":177362,"vw":18.694539},{"c":18.6798,"h":18.695,"l":18.67,"n":556,"o":18.695,"t":"2026-10-15T16:00:00Z","v":115294,"vw":18.680432},{"c":18.625,"h":18.695,"l":18.615,"n":822,"o":18.675,"t":"2026-10-15T16:05:00Z","v":262501,"vw":18.658341},{"c":18.625,"h":18.6351,"l":18.61,"n":677,"o":18.63,"t":"2026-10-15T16:10:00Z","v":163495,"vw":18.622716},{"c":18.585,"h":18.635,"l":18.5801,"n":769,"o":18.625,"t":"2026-10-15T16:15:00Z","v":286039,"vw":18.613421},{"c":18.57,"h":18.625,"l":18.57,"n":576,"o":18.59,"t":"2026-10-15T16:20:00Z","v":363715,"vw":18.597852},{"c":18.6045,"h":18.6099,"l":18.57,"n":623,"o":18.57,"t":"2026-10-15T16:25:00Z","v":197510,"vw":18.592631},{"c":18.62,"h":18.6351,"l":18.6,"n":610,"o":18.605,"t":"2026-10-15T16:30:00Z","v":215246,"vw":18.614689},{"c":18.63,"h":18.6351,"l":18.61,"n":417,"o":18.615,"t":"2026-10-15T16:35:00Z","v":67713,"vw":18.627521},{"c":18.61,"h":18.625,"l":18.6077,"n":502,"o":18.625,"t":"2026-10-15T16:40:00Z","v":68325,"vw":18.614595},{"c":18.605,"h":18.63,"l":18.6,"n":493,"o":18.605,"t":"2026-10-15T16:45:00Z","v":209620,"vw":18.614104},{"c":18.565,"h":18.605,"l":18.5531,"n":599,"o":18.605,"t":"2026-10-15T16:50:00Z","v":168918,"vw":18.577941},{"c":18.595,"h":18.605,"l":18.565,"n":498,"o":18.565,"t":"2026-10-15T16:55:00Z","v":199654,"vw":18.588157},{"c":18.585,"h":18.605,"l":18.58,"n":416,"o":18.595,"t":"2026-10-15T17:00:00Z","v":62410,"vw":18.595974},{"c":18.545,"h":18.585,"l":18.545,"n":545,"o":18.585,"t":"2026-10-15T17:05:00Z","v":170400,"vw":18.570114},{"c":18.54,"h":18.555,"l":18.535,"n":638,"o":18.55,"t":"2026-10-15T17:10:00Z","v":242447,"vw":18.544241},{"c":18.5623,"h":18.57,"l":18.54,"n":322,"o":18.545,"t":"2026-10-15T17:15:00Z","v":58851,"vw":18.560988},{"c":18.575,"h":18.58,"l":18.56,"n":408,"o":18.565,"t":"2026-10-15T17:20:00Z","v":95814,"vw":18.565228},{"c":18.565,"h":18.575,"l":18.56,"n":460,"o":18.575,"t":"2026-10-15T17:25:00Z","v":121868,"vw":18.56876},{"c":18.571,"h":18.575,"l":18.55,"n":427,"o":18.56,"t":"2026-10-15T17:30:00Z","v":105020,"vw":18.56428},{"c":18.5699,"h":18.585,"l":18.565,"n":596,"o":18.575,"t":"2026-10-15T17:35:00Z","v":176961,"vw":18.574495},{"c":18.57,"h":18.58,"l":18.56,"n":629,"o":18.565,"t":"2026-10-15T17:40:00Z","v":227811,"vw":18.572052},{"c":18.585,"h":18.6,"l":18.575,"n":929,"o":18.575,"t":"2026-10-15T17:45:00Z","v":271786,"vw":18.586897},{"c":18.595,"h":18.595,"l":18.575,"n":411,"o":18.585,"t":"2026-10-15T17:50:00Z","v":67199,"vw":18.584692},{"c":18.655,"h":18.655,"l":18.59,"n":715,"o":18.595,"t":"2026-10-15T17:55:00Z","v":321911,"vw":18.613224},{"c":18.61,"h":18.6799,"l":18.61,"n":734,"o":18.655,"t":"2026-10-15T18:00:00Z","v":228858,"vw":18.648452},{"c":18.6302,"h":18.636,"l":18.6,"n":520,"o":18.61,"t":"2026-10-15T18:05:00Z","v":155547,"vw":18.619471},{"c":18.625,"h":18.635,"l":18.605,"n":463,"o":18.635,"t":"2026-10-15T18:10:00Z","v":111677,"vw":18.61801},{"c":18.615,"h":18.635,"l":18.61,"n":578,"o":18.625,"t":"2026-10-15T18:15:00Z","v":97252,"vw":18.625449},{"c":18.635,"h":18.65,"l":18.615,"n":622,"o":18.62,"t":"2026-10-15T18:20:00Z","v":158414,"vw":18.631902},{"c":18.61,"h":18.6399,"l":18.6,"n":984,"o":18.635,"t":"2026-10-15T18:25:00Z","v":301658,"vw":18.617365},{"c":18.615,"h":18.62,"l":18.595,"n":608,"o":18.6107,"t":"2026-10-15T18:30:00Z","v":104837,"vw":18.606338},{"c":18.62,"h":18.63,"l":18.6111,"n":640,"o":18.615,"t":"2026-10-15T18:35:00Z","v":165461,"vw":18.622125},{"c":18.62,"h":18.625,"l":18.605,"n":901,"o":18.625,"t":"2026-10-15T18:40:00Z","v":245317,"vw":18.617485},{"c":18.635,"h":18.635,"l":18.61,"n":1155,"o":18.6199,"t":"2026-10-15T18:45:00Z","v":314816,"vw":18.621417},{"c":18.635,"h":18.65,"l":18.625,"n":818,"o":18.635,"t":"2026-10-15T18:50:00Z","v":188737,"vw":18.635289},{"c":18.59,"h":18.64,"l":18.585,"n":906,"o":18.63,"t":"2026-10-15T18:55:00Z","v":240521,"vw":18.615384},{"c":18.585,"h":18.605,"l":18.57,"n":839,"o":18.59,"t":"2026-10-15T19:00:00Z","v":207868,"vw":18.588138},{"c":18.575,"h":18.595,"l":18.575,"n":694,"o":18.585,"t":"2026-10-15T19:05:00Z","v":94379,"vw":18.585474},{"c":18.575,"h":18.585,"l":18.55,"n":942,"o":18.575,"t":"2026-10-15T19:10:00Z","v":183822,"vw":18.565184},{"c":18.52,"h":18.59,"l":18.52,"n":892,"o":18.575,"t":"2026-10-15T19:15:00Z","v":204751,"vw":18.563361},{"c":18.545,"h":18.545,"l":18.51,"n":757,"o":18.525,"t":"2026-10-15T19:20:00Z","v":153664,"vw":18.521693},{"c":18.535,"h":18.54,"l":18.515,"n":863,"o":18.54,"t":"2026-10-15T19:25:00Z","v":118046,"vw":18.526949},{"c":18.535,"h":18.555,"l":18.51,"n":1320,"o":18.54,"t":"2026-10-15T19:30:00Z","v":338393,"vw":18.537956},{"c":18.5,"h":18.545,"l":18.49,"n":949,"o":18.535,"t":"2026-10-15T19:35:00Z","v":223510,"vw":18.510287},{"c":18.535,"h":18.545,"l":18.49,"n":1043,"o":18.5,"t":"2026-10-15T19:40:00Z","v":234881,"vw":18.517033},{"c":18.575,"h":18.59,"l":18.53,"n":1997,"o":18.53,"t":"2026-10-15T19:45:00Z","v":584184,"vw":18.5662},{"c":18.615,"h":18.62,"l":18.575,"n":2474,"o":18.58,"t":"2026-10-15T19:50:00Z","v":752541,"vw":18.597669},{"c":18.665,"h":18.69,"l":18.605,"n":5205,"o":18.615,"t":"2026-10-15T19:55:00Z","v":1512526,"vw":18.658381},{"c":18.67,"h":18.67,"l":18.66,"n":63,"o":18.67,"t":"2026-10-15T20:00:00Z","v":4610697,"vw":18.669937},{"c":18.5801,"h":18.5801,"l":18.5801,"n":1,"o":18.5801,"t":"2026-10-15T20:25:00Z","v":20000,"vw":18.5801},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-15T20:45:00Z","v":368,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-15T20:50:00Z","v":500,"vw":18.64},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-15T20:55:00Z","v":175,"vw":18.62},{"c":18.649,"h":18.649,"l":18.649,"n":1,"o":18.649,"t":"2026-10-15T22:10:00Z","v":100,"vw":18.649},{"c":18.64,"h":18.64,"l":18.59,"n":7,"o":18.62,"t":"2026-10-15T22:20:00Z","v":2936,"vw":18.620682},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-15T22:40:00Z","v":500,"vw":18.65},{"c":18.61,"h":18.67,"l":18.61,"n":8,"o":18.64,"t":"2026-10-15T23:35:00Z","v":1087,"vw":18.635484},{"c":18.7127,"h":18.7127,"l":18.7127,"n":2,"o":18.7127,"t":"2026-10-15T23:40:00Z","v":105,"vw":18.7127},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-16T08:00:00Z","v":397,"vw":18.67},{"c":18.71,"h":18.71,"l":18.705,"n":4,"o":18.705,"t":"2026-10-16T12:15:00Z","v":620,"vw":18.707373},{"c":18.75,"h":18.76,"l":18.75,"n":20,"o":18.75,"t":"2026-10-16T13:05:00Z","v":2555,"vw":18.751356},{"c":18.77,"h":18.77,"l":18.77,"n":4,"o":18.77,"t":"2026-10-16T13:10:00Z","v":648,"vw":18.77},{"c":18.73,"h":18.73,"l":18.73,"n":4,"o":18.73,"t":"2026-10-16T13:20:00Z","v":425,"vw":18.73},{"c":18.73,"h":18.73,"l":18.67,"n":36,"o":18.72,"t":"2026-10-16T13:25:00Z","v":9456,"vw":18.708187},{"c":18.805,"h":18.82,"l":18.74,"n":1386,"o":18.74,"t":"2026-10-16T13:30:00Z","v":900196,"vw":18.762301},{"c":18.865,"h":18.885,"l":18.79,"n":839,"o":18.81,"t":"2026-10-16T13:35:00Z","v":174769,"vw":18.847119},{"c":18.895,"h":18.9199,"l":18.865,"n":994,"o":18.865,"t":"2026-10-16T13:40:00Z","v":182788,"vw":18.892921},{"c":18.87,"h":18.91,"l":18.825,"n":905,"o":18.895,"t":"2026-10-16T13:45:00Z","v":328013,"vw":18.861945},{"c":18.885,"h":18.8999,"l":18.86,"n":860,"o":18.87,"t":"2026-10-16T13:50:00Z","v":189293,"vw":18.87643},{"c":18.905,"h":18.915,"l":18.88,"n":722,"o":18.89,"t":"2026-10-16T13:55:00Z","v":227579,"vw":18.899088},{"c":18.9,"h":18.945,"l":18.9,"n":687,"o":18.9,"t":"2026-10-16T14:00:00Z","v":226146,"vw":18.917855},{"c":18.87,"h":18.935,"l":18.865,"n":557,"o":18.905,"t":"2026-10-16T14:05:00Z","v":109636,"vw":18.904165},{"c":18.825,"h":18.87,"l":18.8,"n":667,"o":18.87,"t":"2026-10-16T14:10:00Z","v":160141,"vw":18.837035},{"c":18.825,"h":18.845,"l":18.8,"n":466,"o":18.8299,"t":"2026-10-16T14:15:00Z","v":93819,"vw":18.820344},{"c":18.835,"h":18.8377,"l":18.81,"n":465,"o":18.825,"t":"2026-10-16T14:20:00Z","v":69315,"vw":18.823845},{"c":18.875,"h":18.895,"l":18.84,"n":719,"o":18.84,"t":"2026-10-16T14:25:00Z","v":147733,"vw":18.876959},{"c":18.856,"h":18.89,"l":18.84,"n":600,"o":18.875,"t":"2026-10-16T14:30:00Z","v":110797,"vw":18.865849},{"c":18.8401,"h":18.86,"l":18.83,"n":543,"o":18.85,"t":"2026-10-16T14:35:00Z","v":121784,"vw":18.843672},{"c":18.76,"h":18.845,"l":18.76,"n":572,"o":18.84,"t":"2026-10-16T14:40:00Z","v":135942,"vw":18.801315},{"c":18.785,"h":18.785,"l":18.75,"n":489,"o":18.76,"t":"2026-10-16T14:45:00Z","v":88843,"vw":18.766247},{"c":18.8198,"h":18.82,"l":18.785,"n":450,"o":18.785,"t":"2026-10-16T14:50:00Z","v":97866,"vw":18.799665},{"c":18.835,"h":18.84,"l":18.81,"n":307,"o":18.82,"t":"2026-10-16T14:55:00Z","v":78827,"vw":18.823671},{"c":18.865,"h":18.8671,"l":18.83,"n":413,"o":18.835,"t":"2026-10-16T15:00:00Z","v":94756,"vw":18.858472},{"c":18.905,"h":18.91,"l":18.865,"n":654,"o":18.87,"t":"2026-10-16T15:05:00Z","v":155583,"vw":18.890524},{"c":18.905,"h":18.925,"l":18.89,"n":516,"o":18.91,"t":"2026-10-16T15:10:00Z","v":95485,"vw":18.908299},{"c":18.865,"h":18.92,"l":18.865,"n":542,"o":18.9,"t":"2026-10-16T15:15:00Z","v":176427,"vw":18.886723},{"c":18.895,"h":18.9,"l":18.865,"n":318,"o":18.8699,"t":"2026-10-16T15:20:00Z","v":69081,"vw":18.884544},{"c":18.87,"h":18.895,"l":18.855,"n":651,"o":18.895,"t":"2026-10-16T15:25:00Z","v":117232,"vw":18.875738},{"c":18.85,"h":18.88,"l":18.85,"n":490,"o":18.875,"t":"2026-10-16T15:30:00Z","v":82488,"vw":18.86425},{"c":18.83,"h":18.865,"l":18.83,"n":438,"o":18.855,"t":"2026-10-16T15:35:00Z","v":80677,"vw":18.85412},{"c":18.795,"h":18.83,"l":18.7923,"n":387,"o":18.83,"t":"2026-10-16T15:40:00Z","v":98992,"vw":18.811009},{"c":18.805,"h":18.8251,"l":18.795,"n":571,"o":18.795,"t":"2026-10-16T15:45:00Z","v":152241,"vw":18.81301},{"c":18.8299,"h":18.84,"l":18.8,"n":627,"o":18.805,"t":"2026-10-16T15:50:00Z","v":161684,"vw":18.823221},{"c":18.82,"h":18.835,"l":18.82,"n":381,"o":18.83,"t":"2026-10-16T15:55:00Z","v":70180,"vw":18.829409},{"c":18.785,"h":18.83,"l":18.78,"n":513,"o":18.825,"t":"2026-10-16T16:00:00Z","v":114563,"vw":18.802563},{"c":18.815,"h":18.815,"l":18.785,"n":443,"o":18.785,"t":"2026-10-16T16:05:00Z","v":111177,"vw":18.803473},{"c":18.78,"h":18.82,"l":18.78,"n":467,"o":18.81,"t":"2026-10-16T16:10:00Z","v":105341,"vw":18.80682},{"c":18.765,"h":18.7861,"l":18.76,"n":427,"o":18.78,"t":"2026-10-16T16:15:00Z","v":93754,"vw":18.773148},{"c":18.7695,"h":18.78,"l":18.76,"n":346,"o":18.77,"t":"2026-10-16T16:20:00Z","v":76154,"vw":18.769729},{"c":18.755,"h":18.7661,"l":18.744,"n":472,"o":18.765,"t":"2026-10-16T16:25:00Z","v":91104,"vw":18.755018},{"c":18.76,"h":18.765,"l":18.74,"n":448,"o":18.755,"t":"2026-10-16T16:30:00Z","v":93715,"vw":18.750143},{"c":18.7518,"h":18.765,"l":18.74,"n":369,"o":18.765,"t":"2026-10-16T16:35:00Z","v":73999,"vw":18.755227},{"c":18.775,"h":18.78,"l":18.745,"n":378,"o":18.755,"t":"2026-10-16T16:40:00Z","v":93593,"vw":18.755592},{"c":18.765,"h":18.779,"l":18.76,"n":385,"o":18.775,"t":"2026-10-16T16:45:00Z","v":67256,"vw":18.772596},{"c":18.765,"h":18.77,"l":18.75,"n":516,"o":18.765,"t":"2026-10-16T16:50:00Z","v":98839,"vw":18.758506},{"c":18.795,"h":18.795,"l":18.764,"n":550,"o":18.765,"t":"2026-10-16T16:55:00Z","v":117434,"vw":18.775802},{"c":18.785,"h":18.7975,"l":18.7701,"n":529,"o":18.7951,"t":"2026-10-16T17:00:00Z","v":130305,"vw":18.783652},{"c":18.785,"h":18.795,"l":18.78,"n":406,"o":18.785,"t":"2026-10-16T17:05:00Z","v":75749,"vw":18.789474},{"c":18.75,"h":18.79,"l":18.745,"n":640,"o":18.785,"t":"2026-10-16T17:10:00Z","v":142156,"vw":18.760242},{"c":18.76,"h":18.77,"l":18.755,"n":513,"o":18.755,"t":"2026-10-16T17:15:00Z","v":92846,"vw":18.760424},{"c":18.76,"h":18.765,"l":18.75,"n":522,"o":18.76,"t":"2026-10-16T17:20:00Z","v":87978,"vw":18.757173},{"c":18.765,"h":18.775,"l":18.76,"n":404,"o":18.76,"t":"2026-10-16T17:25:00Z","v":75236,"vw":18.768152},{"c":18.775,"h":18.775,"l":18.755,"n":442,"o":18.76,"t":"2026-10-16T17:30:00Z","v":87189,"vw":18.762136},{"c":18.7802,"h":18.79,"l":18.775,"n":441,"o":18.775,"t":"2026-10-16T17:35:00Z","v":108855,"vw":18.782517},{"c":18.7899,"h":18.7999,"l":18.78,"n":427,"o":18.785,"t":"2026-10-16T17:40:00Z","v":118748,"vw":18.790049},{"c":18.7903,"h":18.805,"l":18.78,"n":414,"o":18.785,"t":"2026-10-16T17:45:00Z","v":89619,"vw":18.794489},{"c":18.775,"h":18.79,"l":18.76,"n":519,"o":18.79,"t":"2026-10-16T17:50:00Z","v":108923,"vw":18.77866},{"c":18.75,"h":18.7764,"l":18.75,"n":295,"o":18.775,"t":"2026-10-16T17:55:00Z","v":57999,"vw":18.765866},{"c":18.725,"h":18.7551,"l":18.715,"n":503,"o":18.7501,"t":"2026-10-16T18:00:00Z","v":89035,"vw":18.732473},{"c":18.745,"h":18.745,"l":18.725,"n":403,"o":18.725,"t":"2026-10-16T18:05:00Z","v":69604,"vw":18.736345},{"c":18.745,"h":18.75,"l":18.7348,"n":584,"o":18.745,"t":"2026-10-16T18:10:00Z","v":128201,"vw":18.740604},{"c":18.7401,"h":18.75,"l":18.74,"n":303,"o":18.75,"t":"2026-10-16T18:15:00Z","v":48499,"vw":18.742371},{"c":18.7462,"h":18.75,"l":18.74,"n":371,"o":18.745,"t":"2026-10-16T18:20:00Z","v":38021,"vw":18.743037},{"c":18.7501,"h":18.765,"l":18.73,"n":823,"o":18.74,"t":"2026-10-16T18:25:00Z","v":237114,"vw":18.74692},{"c":18.765,"h":18.77,"l":18.7545,"n":354,"o":18.76,"t":"2026-10-16T18:30:00Z","v":74796,"vw":18.760245},{"c":18.77,"h":18.77,"l":18.76,"n":430,"o":18.765,"t":"2026-10-16T18:35:00Z","v":67844,"vw":18.763371},{"c":18.795,"h":18.795,"l":18.765,"n":595,"o":18.765,"t":"2026-10-16T18:40:00Z","v":183584,"vw":18.77725},{"c":18.785,"h":18.805,"l":18.78,"n":621,"o":18.795,"t":"2026-10-16T18:45:00Z","v":151461,"vw":18.799026},{"c":18.79,"h":18.79,"l":18.78,"n":439,"o":18.78,"t":"2026-10-16T18:50:00Z","v":48865,"vw":18.78411},{"c":18.795,"h":18.795,"l":18.78,"n":722,"o":18.785,"t":"2026-10-16T18:55:00Z","v":144748,"vw":18.788406},{"c":18.805,"h":18.805,"l":18.79,"n":543,"o":18.795,"t":"2026-10-16T19:00:00Z","v":79966,"vw":18.800547},{"c":18.805,"h":18.815,"l":18.8,"n":620,"o":18.805,"t":"2026-10-16T19:05:00Z","v":119660,"vw":18.809308},{"c":18.795,"h":18.81,"l":18.79,"n":516,"o":18.805,"t":"2026-10-16T19:10:00Z","v":103716,"vw":18.798878},{"c":18.8001,"h":18.82,"l":18.795,"n":447,"o":18.8,"t":"2026-10-16T19:15:00Z","v":91567,"vw":18.805003},{"c":18.805,"h":18.815,"l":18.795,"n":722,"o":18.8065,"t":"2026-10-16T19:20:00Z","v":166349,"vw":18.80419},{"c":18.8,"h":18.8099,"l":18.77,"n":828,"o":18.8086,"t":"2026-10-16T19:25:00Z","v":173457,"vw":18.787423},{"c":18.825,"h":18.83,"l":18.7999,"n":872,"o":18.7999,"t":"2026-10-16T19:30:00Z","v":251704,"vw":18.811942},{"c":18.815,"h":18.83,"l":18.8,"n":975,"o":18.825,"t":"2026-10-16T19:35:00Z","v":293485,"vw":18.811926},{"c":18.855,"h":18.86,"l":18.8,"n":715,"o":18.81,"t":"2026-10-16T19:40:00Z","v":151053,"vw":18.821205},{"c":18.885,"h":18.89,"l":18.855,"n":764,"o":18.855,"t":"2026-10-16T19:45:00Z","v":94903,"vw":18.87846},{"c":18.895,"h":18.895,"l":18.865,"n":1399,"o":18.88,"t":"2026-10-16T19:50:00Z","v":442977,"vw":18.885452},{"c":18.9,"h":18.91,"l":18.86,"n":3394,"o":18.89,"t":"2026-10-16T19:55:00Z","v":1150604,"vw":18.88595},{"c":18.91,"h":18.91,"l":18.91,"n":78,"o":18.91,"t":"2026-10-16T20:00:00Z","v":16088749,"vw":18.91},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-16T20:10:00Z","v":264,"vw":18.88},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-16T20:15:00Z","v":150,"vw":18.75},{"c":18.85,"h":18.85,"l":18.84,"n":9,"o":18.84,"t":"2026-10-16T23:10:00Z","v":792,"vw":18.845},{"c":18.85,"h":18.85,"l":18.84,"n":3,"o":18.84,"t":"2026-10-16T23:35:00Z","v":264,"vw":18.845},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-19T08:05:00Z","v":265,"vw":18.86},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-19T10:35:00Z","v":328,"vw":18.82},{"c":18.81,"h":18.81,"l":18.78,"n":6,"o":18.78,"t":"2026-10-19T11:00:00Z","v":765,"vw":18.803919},{"c":18.76,"h":18.76,"l":18.76,"n":6,"o":18.76,"t":"2026-10-19T11:20:00Z","v":678,"vw":18.76},{"c":18.71,"h":18.76,"l":18.71,"n":4,"o":18.76,"t":"2026-10-19T11:45:00Z","v":1059,"vw":18.728763},{"c":18.8,"h":18.8,"l":18.8,"n":5,"o":18.8,"t":"2026-10-19T12:20:00Z","v":701,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-19T12:25:00Z","v":688,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-19T12:30:00Z","v":150,"vw":18.8},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-19T12:45:00Z","v":300,"vw":18.77},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-10-19T13:05:00Z","v":201,"vw":18.72},{"c":18.71,"h":18.71,"l":18.71,"n":2,"o":18.71,"t":"2026-10-19T13:10:00Z","v":105,"vw":18.71},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-19T13:20:00Z","v":138,"vw":18.67},{"c":18.58,"h":18.64,"l":18.58,"n":4,"o":18.64,"t":"2026-10-19T13:25:00Z","v":1800,"vw":18.589722},{"c":18.72,"h":18.75,"l":18.665,"n":841,"o":18.7,"t":"2026-10-19T13:30:00Z","v":207536,"vw":18.701952},{"c":18.74,"h":18.775,"l":18.71,"n":894,"o":18.72,"t":"2026-10-19T13:35:00Z","v":166637,"vw":18.740989},{"c":18.7,"h":18.745,"l":18.695,"n":760,"o":18.7331,"t":"2026-10-19T13:40:00Z","v":143198,"vw":18.718234},{"c":18.7218,"h":18.73,"l":18.695,"n":1044,"o":18.695,"t":"2026-10-19T13:45:00Z","v":160692,"vw":18.710271},{"c":18.715,"h":18.72,"l":18.69,"n":785,"o":18.72,"t":"2026-10-19T13:50:00Z","v":114494,"vw":18.705211},{"c":18.735,"h":18.745,"l":18.72,"n":531,"o":18.72,"t":"2026-10-19T13:55:00Z","v":87123,"vw":18.735625},{"c":18.76,"h":18.76,"l":18.73,"n":663,"o":18.73,"t":"2026-10-19T14:00:00Z","v":116184,"vw":18.740691},{"c":18.785,"h":18.795,"l":18.7677,"n":397,"o":18.77,"t":"2026-10-19T14:05:00Z","v":39169,"vw":18.781614},{"c":18.785,"h":18.79,"l":18.76,"n":459,"o":18.785,"t":"2026-10-19T14:10:00Z","v":109821,"vw":18.784013},{"c":18.795,"h":18.815,"l":18.78,"n":720,"o":18.79,"t":"2026-10-19T14:15:00Z","v":100692,"vw":18.793978},{"c":18.77,"h":18.805,"l":18.765,"n":910,"o":18.79,"t":"2026-10-19T14:20:00Z","v":221546,"vw":18.782899},{"c":18.775,"h":18.775,"l":18.75,"n":499,"o":18.765,"t":"2026-10-19T14:25:00Z","v":73564,"vw":18.759715},{"c":18.78,"h":18.8,"l":18.77,"n":826,"o":18.7797,"t":"2026-10-19T14:30:00Z","v":175671,"vw":18.781348},{"c":18.7809,"h":18.8,"l":18.77,"n":421,"o":18.78,"t":"2026-10-19T14:35:00Z","v":78023,"vw":18.785644},{"c":18.775,"h":18.8,"l":18.7747,"n":631,"o":18.78,"t":"2026-10-19T14:40:00Z","v":110334,"vw":18.783675},{"c":18.7688,"h":18.78,"l":18.75,"n":561,"o":18.77,"t":"2026-10-19T14:45:00Z","v":82777,"vw":18.763925},{"c":18.74,"h":18.7751,"l":18.73,"n":703,"o":18.7666,"t":"2026-10-19T14:50:00Z","v":134745,"vw":18.749621},{"c":18.75,"h":18.75,"l":18.72,"n":567,"o":18.739,"t":"2026-10-19T14:55:00Z","v":115417,"vw":18.732301},{"c":18.775,"h":18.7763,"l":18.74,"n":575,"o":18.75,"t":"2026-10-19T15:00:00Z","v":121063,"vw":18.759504},{"c":18.74,"h":18.7781,"l":18.725,"n":938,"o":18.775,"t":"2026-10-19T15:05:00Z","v":192450,"vw":18.752662},{"c":18.78,"h":18.785,"l":18.735,"n":607,"o":18.74,"t":"2026-10-19T15:10:00Z","v":187084,"vw":18.766392},{"c":18.76,"h":18.78,"l":18.745,"n":609,"o":18.78,"t":"2026-10-19T15:15:00Z","v":114433,"vw":18.763383},{"c":18.795,"h":18.7951,"l":18.74,"n":633,"o":18.755,"t":"2026-10-19T15:20:00Z","v":90862,"vw":18.772445},{"c":18.785,"h":18.8,"l":18.78,"n":710,"o":18.79,"t":"2026-10-19T15:25:00Z","v":183304,"vw":18.787896},{"c":18.785,"h":18.795,"l":18.7751,"n":614,"o":18.79,"t":"2026-10-19T15:30:00Z","v":132685,"vw":18.785493},{"c":18.8,"h":18.81,"l":18.7837,"n":590,"o":18.7837,"t":"2026-10-19T15:35:00Z","v":101292,"vw":18.797047},{"c":18.79,"h":18.805,"l":18.7898,"n":442,"o":18.8,"t":"2026-10-19T15:40:00Z","v":113612,"vw":18.797983},{"c":18.76,"h":18.81,"l":18.76,"n":556,"o":18.79,"t":"2026-10-19T15:45:00Z","v":119387,"vw":18.788099},{"c":18.765,"h":18.7677,"l":18.75,"n":384,"o":18.75,"t":"2026-10-19T15:50:00Z","v":66926,"vw":18.760286},{"c":18.775,"h":18.78,"l":18.755,"n":512,"o":18.765,"t":"2026-10-19T15:55:00Z","v":113898,"vw":18.766815},{"c":18.76,"h":18.7751,"l":18.745,"n":492,"o":18.77,"t":"2026-10-19T16:00:00Z","v":75609,"vw":18.758148},{"c":18.775,"h":18.78,"l":18.75,"n":361,"o":18.765,"t":"2026-10-19T16:05:00Z","v":66493,"vw":18.761573},{"c":18.775,"h":18.7875,"l":18.765,"n":370,"o":18.77,"t":"2026-10-19T16:10:00Z","v":77041,"vw":18.776154},{"c":18.785,"h":18.79,"l":18.77,"n":197,"o":18.775,"t":"2026-10-19T16:15:00Z","v":24138,"vw":18.780633},{"c":18.78,"h":18.79,"l":18.78,"n":229,"o":18.785,"t":"2026-10-19T16:20:00Z","v":23369,"vw":18.780996},{"c":18.785,"h":18.79,"l":18.78,"n":269,"o":18.78,"t":"2026-10-19T16:25:00Z","v":55948,"vw":18.786287},{"c":18.77,"h":18.785,"l":18.76,"n":380,"o":18.78,"t":"2026-10-19T16:30:00Z","v":70184,"vw":18.774317},{"c":18.78,"h":18.78,"l":18.75,"n":303,"o":18.77,"t":"2026-10-19T16:35:00Z","v":47452,"vw":18.761731},{"c":18.775,"h":18.78,"l":18.77,"n":160,"o":18.7799,"t":"2026-10-19T16:40:00Z","v":9547,"vw":18.772347},{"c":18.775,"h":18.785,"l":18.77,"n":282,"o":18.77,"t":"2026-10-19T16:45:00Z","v":55507,"vw":18.778484},{"c":18.79,"h":18.79,"l":18.775,"n":277,"o":18.775,"t":"2026-10-19T16:50:00Z","v":42291,"vw":18.781125},{"c":18.785,"h":18.805,"l":18.78,"n":743,"o":18.78,"t":"2026-10-19T16:55:00Z","v":129703,"vw":18.793515},{"c":18.78,"h":18.8,"l":18.78,"n":698,"o":18.785,"t":"2026-10-19T17:00:00Z","v":63815,"vw":18.789052},{"c":18.81,"h":18.815,"l":18.78,"n":459,"o":18.785,"t":"2026-10-19T17:05:00Z","v":62658,"vw":18.798966},{"c":18.805,"h":18.81,"l":18.7951,"n":269,"o":18.805,"t":"2026-10-19T17:10:00Z","v":40969,"vw":18.802548},{"c":18.8,"h":18.8077,"l":18.8,"n":180,"o":18.8023,"t":"2026-10-19T17:15:00Z","v":13993,"vw":18.803291},{"c":18.825,"h":18.825,"l":18.8,"n":407,"o":18.8,"t":"2026-10-19T17:20:00Z","v":66515,"vw":18.81336},{"c":18.815,"h":18.8251,"l":18.8,"n":317,"o":18.82,"t":"2026-10-19T17:25:00Z","v":64173,"vw":18.810688},{"c":18.81,"h":18.815,"l":18.8,"n":247,"o":18.815,"t":"2026-10-19T17:30:00Z","v":27972,"vw":18.808576},{"c":18.8198,"h":18.8299,"l":18.795,"n":508,"o":18.805,"t":"2026-10-19T17:35:00Z","v":121547,"vw":18.812453},{"c":18.83,"h":18.835,"l":18.8199,"n":426,"o":18.82,"t":"2026-10-19T17:40:00Z","v":49039,"vw":18.82651},{"c":18.835,"h":18.84,"l":18.83,"n":231,"o":18.83,"t":"2026-10-19T17:45:00Z","v":29184,"vw":18.833473},{"c":18.855,"h":18.86,"l":18.8342,"n":385,"o":18.8342,"t":"2026-10-19T17:50:00Z","v":40354,"vw":18.847409},{"c":18.845,"h":18.86,"l":18.845,"n":512,"o":18.855,"t":"2026-10-19T17:55:00Z","v":123131,"vw":18.85155},{"c":18.865,"h":18.865,"l":18.84,"n":389,"o":18.845,"t":"2026-10-19T18:00:00Z","v":71440,"vw":18.852047},{"c":18.8699,"h":18.88,"l":18.86,"n":232,"o":18.865,"t":"2026-10-19T18:05:00Z","v":29549,"vw":18.868994},{"c":18.875,"h":18.875,"l":18.87,"n":197,"o":18.87,"t":"2026-10-19T18:10:00Z","v":35376,"vw":18.872212},{"c":18.885,"h":18.89,"l":18.865,"n":521,"o":18.875,"t":"2026-10-19T18:15:00Z","v":101669,"vw":18.87325},{"c":18.89,"h":18.8975,"l":18.88,"n":377,"o":18.885,"t":"2026-10-19T18:20:00Z","v":74407,"vw":18.890215},{"c":18.915,"h":18.92,"l":18.89,"n":542,"o":18.89,"t":"2026-10-19T18:25:00Z","v":72930,"vw":18.906572},{"c":18.905,"h":18.91,"l":18.89,"n":332,"o":18.91,"t":"2026-10-19T18:30:00Z","v":42150,"vw":18.900404},{"c":18.9001,"h":18.91,"l":18.895,"n":403,"o":18.905,"t":"2026-10-19T18:35:00Z","v":66453,"vw":18.900501},{"c":18.9,"h":18.91,"l":18.895,"n":405,"o":18.9,"t":"2026-10-19T18:40:00Z","v":83382,"vw":18.901184},{"c":18.91,"h":18.92,"l":18.895,"n":484,"o":18.9,"t":"2026-10-19T18:45:00Z","v":118674,"vw":18.908068},{"c":18.905,"h":18.91,"l":18.9,"n":278,"o":18.905,"t":"2026-10-19T18:50:00Z","v":36062,"vw":18.90414},{"c":18.8901,"h":18.91,"l":18.89,"n":604,"o":18.9,"t":"2026-10-19T18:55:00Z","v":135230,"vw":18.899759},{"c":18.901,"h":18.905,"l":18.89,"n":431,"o":18.89,"t":"2026-10-19T19:00:00Z","v":78756,"vw":18.899854},{"c":18.895,"h":18.91,"l":18.8901,"n":406,"o":18.901,"t":"2026-10-19T19:05:00Z","v":87672,"vw":18.900502},{"c":18.8805,"h":18.9,"l":18.88,"n":361,"o":18.9,"t":"2026-10-19T19:10:00Z","v":60071,"vw":18.890527},{"c":18.8702,"h":18.8809,"l":18.864,"n":553,"o":18.88,"t":"2026-10-19T19:15:00Z","v":116284,"vw":18.873086},{"c":18.855,"h":18.875,"l":18.85,"n":387,"o":18.8701,"t":"2026-10-19T19:20:00Z","v":78805,"vw":18.867567},{"c":18.845,"h":18.86,"l":18.84,"n":337,"o":18.85,"t":"2026-10-19T19:25:00Z","v":24751,"vw":18.849955},{"c":18.845,"h":18.8451,"l":18.83,"n":645,"o":18.845,"t":"2026-10-19T19:30:00Z","v":133141,"vw":18.838288},{"c":18.83,"h":18.8451,"l":18.825,"n":511,"o":18.84,"t":"2026-10-19T19:35:00Z","v":97381,"vw":18.834506},{"c":18.8443,"h":18.845,"l":18.82,"n":631,"o":18.8301,"t":"2026-10-19T19:40:00Z","v":131701,"vw":18.833394},{"c":18.835,"h":18.85,"l":18.83,"n":579,"o":18.845,"t":"2026-10-19T19:45:00Z","v":107216,"vw":18.841258},{"c":18.87,"h":18.9,"l":18.835,"n":1066,"o":18.835,"t":"2026-10-19T19:50:00Z","v":333396,"vw":18.872258},{"c":18.865,"h":18.88,"l":18.84,"n":2708,"o":18.87,"t":"2026-10-19T19:55:00Z","v":717735,"vw":18.863984},{"c":18.87,"h":18.87,"l":18.87,"n":55,"o":18.87,"t":"2026-10-19T20:00:00Z","v":5694752,"vw":18.87},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-19T20:10:00Z","v":100,"vw":18.83},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-19T20:30:00Z","v":300,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-19T20:35:00Z","v":815,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-19T20:40:00Z","v":2501,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-19T20:45:00Z","v":775,"vw":18.85},{"c":18.8,"h":18.8,"l":18.7,"n":6,"o":18.72,"t":"2026-10-19T21:50:00Z","v":1137,"vw":18.75746},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-19T22:05:00Z","v":104,"vw":18.75},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-19T22:30:00Z","v":200,"vw":18.65},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-19T22:45:00Z","v":100,"vw":18.71},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-19T23:55:00Z","v":100,"vw":18.84},{"c":18.92,"h":18.92,"l":18.92,"n":8,"o":18.92,"t":"2026-10-20T08:00:00Z","v":894,"vw":18.92},{"c":18.93,"h":18.93,"l":18.93,"n":3,"o":18.93,"t":"2026-10-20T10:30:00Z","v":667,"vw":18.93},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2026-10-20T11:05:00Z","v":379,"vw":18.95},{"c":18.95,"h":18.96,"l":18.95,"n":5,"o":18.96,"t":"2026-10-20T11:20:00Z","v":306,"vw":18.953788},{"c":18.9003,"h":18.9003,"l":18.9003,"n":1,"o":18.9003,"t":"2026-10-20T11:40:00Z","v":200,"vw":18.9003},{"c":19,"h":19,"l":18.99,"n":30,"o":18.99,"t":"2026-10-20T12:15:00Z","v":4624,"vw":18.999362},{"c":19.03,"h":19.04,"l":19.03,"n":10,"o":19.0366,"t":"2026-10-20T12:35:00Z","v":2220,"vw":19.037724},{"c":19.03,"h":19.03,"l":19.03,"n":4,"o":19.03,"t":"2026-10-20T12:40:00Z","v":241,"vw":19.03},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-20T12:55:00Z","v":100,"vw":18.9},{"c":18.92,"h":18.92,"l":18.89,"n":7,"o":18.92,"t":"2026-10-20T13:00:00Z","v":4000,"vw":18.912225},{"c":18.89,"h":18.92,"l":18.89,"n":124,"o":18.91,"t":"2026-10-20T13:05:00Z","v":13331,"vw":18.900227},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-20T13:10:00Z","v":1766,"vw":18.89},{"c":19.0299,"h":19.045,"l":18.95,"n":358,"o":18.97,"t":"2026-10-20T13:30:00Z","v":114981,"vw":18.981147},{"c":19.03,"h":19.0793,"l":19.01,"n":632,"o":19.03,"t":"2026-10-20T13:35:00Z","v":133511,"vw":19.034765},{"c":19.06,"h":19.075,"l":19.015,"n":476,"o":19.035,"t":"2026-10-20T13:40:00Z","v":83324,"vw":19.045878},{"c":19.095,"h":19.105,"l":19.06,"n":524,"o":19.065,"t":"2026-10-20T13:45:00Z","v":63651,"vw":19.087252},{"c":19.085,"h":19.12,"l":19.08,"n":519,"o":19.095,"t":"2026-10-20T13:50:00Z","v":52061,"vw":19.099272},{"c":19.0799,"h":19.095,"l":19.0599,"n":467,"o":19.09,"t":"2026-10-20T13:55:00Z","v":98778,"vw":19.074381},{"c":19.045,"h":19.08,"l":19.03,"n":521,"o":19.08,"t":"2026-10-20T14:00:00Z","v":66498,"vw":19.049348},{"c":19.055,"h":19.06,"l":19.005,"n":725,"o":19.04,"t":"2026-10-20T14:05:00Z","v":163199,"vw":19.03639},{"c":19.015,"h":19.055,"l":19.005,"n":633,"o":19.05,"t":"2026-10-20T14:10:00Z","v":176731,"vw":19.021734},{"c":19.02,"h":19.025,"l":18.99,"n":421,"o":19.015,"t":"2026-10-20T14:15:00Z","v":169586,"vw":19.012279},{"c":19.055,"h":19.065,"l":19.01,"n":550,"o":19.01,"t":"2026-10-20T14:20:00Z","v":214393,"vw":19.03379},{"c":19.045,"h":19.055,"l":19.04,"n":559,"o":19.055,"t":"2026-10-20T14:25:00Z","v":143372,"vw":19.047741},{"c":19.075,"h":19.08,"l":19.0429,"n":722,"o":19.05,"t":"2026-10-20T14:30:00Z","v":192345,"vw":19.060779},{"c":19.0819,"h":19.1,"l":19.075,"n":603,"o":19.075,"t":"2026-10-20T14:35:00Z","v":213846,"vw":19.09009},{"c":19.095,"h":19.1,"l":19.08,"n":491,"o":19.085,"t":"2026-10-20T14:40:00Z","v":121814,"vw":19.088348},{"c":19.105,"h":19.1063,"l":19.07,"n":463,"o":19.09,"t":"2026-10-20T14:45:00Z","v":206240,"vw":19.08824},{"c":19.165,"h":19.18,"l":19.105,"n":788,"o":19.105,"t":"2026-10-20T14:50:00Z","v":241394,"vw":19.148178},{"c":19.18,"h":19.18,"l":19.1417,"n":493,"o":19.16,"t":"2026-10-20T14:55:00Z","v":186688,"vw":19.158822},{"c":19.135,"h":19.175,"l":19.13,"n":630,"o":19.175,"t":"2026-10-20T15:00:00Z","v":99609,"vw":19.155576},{"c":19.11,"h":19.14,"l":19.105,"n":455,"o":19.135,"t":"2026-10-20T15:05:00Z","v":227008,"vw":19.122521},{"c":19.125,"h":19.13,"l":19.105,"n":558,"o":19.11,"t":"2026-10-20T15:10:00Z","v":173796,"vw":19.117917},{"c":19.124,"h":19.145,"l":19.11,"n":525,"o":19.125,"t":"2026-10-20T15:15:00Z","v":205147,"vw":19.128219},{"c":19.13,"h":19.15,"l":19.122,"n":476,"o":19.125,"t":"2026-10-20T15:20:00Z","v":183925,"vw":19.134065},{"c":19.115,"h":19.13,"l":19.11,"n":382,"o":19.125,"t":"2026-10-20T15:25:00Z","v":201964,"vw":19.119722},{"c":19.134,"h":19.1363,"l":19.11,"n":536,"o":19.115,"t":"2026-10-20T15:30:00Z","v":181014,"vw":19.122746},{"c":19.14,"h":19.15,"l":19.13,"n":414,"o":19.135,"t":"2026-10-20T15:35:00Z","v":81912,"vw":19.137832},{"c":19.15,"h":19.16,"l":19.135,"n":735,"o":19.15,"t":"2026-10-20T15:40:00Z","v":172028,"vw":19.143978},{"c":19.15,"h":19.16,"l":19.14,"n":519,"o":19.15,"t":"2026-10-20T15:45:00Z","v":119968,"vw":19.150296},{"c":19.155,"h":19.16,"l":19.15,"n":482,"o":19.1539,"t":"2026-10-20T15:50:00Z","v":36245,"vw":19.152383},{"c":19.2,"h":19.21,"l":19.16,"n":713,"o":19.16,"t":"2026-10-20T15:55:00Z","v":244519,"vw":19.188185},{"c":19.16,"h":19.195,"l":19.16,"n":484,"o":19.195,"t":"2026-10-20T16:00:00Z","v":125180,"vw":19.176007},{"c":19.17,"h":19.17,"l":19.15,"n":267,"o":19.165,"t":"2026-10-20T16:05:00Z","v":60763,"vw":19.164274},{"c":19.185,"h":19.19,"l":19.165,"n":496,"o":19.17,"t":"2026-10-20T16:10:00Z","v":178713,"vw":19.17468},{"c":19.195,"h":19.2,"l":19.18,"n":364,"o":19.19,"t":"2026-10-20T16:15:00Z","v":132580,"vw":19.19175},{"c":19.215,"h":19.22,"l":19.1941,"n":625,"o":19.2,"t":"2026-10-20T16:20:00Z","v":165092,"vw":19.206408},{"c":19.215,"h":19.23,"l":19.2,"n":860,"o":19.215,"t":"2026-10-20T16:25:00Z","v":381888,"vw":19.21737},{"c":19.215,"h":19.225,"l":19.204,"n":447,"o":19.215,"t":"2026-10-20T16:30:00Z","v":183942,"vw":19.21729},{"c":19.2199,"h":19.23,"l":19.21,"n":310,"o":19.215,"t":"2026-10-20T16:35:00Z","v":134588,"vw":19.219866},{"c":19.215,"h":19.23,"l":19.21,"n":321,"o":19.215,"t":"2026-10-20T16:40:00Z","v":113350,"vw":19.221694},{"c":19.225,"h":19.23,"l":19.21,"n":406,"o":19.215,"t":"2026-10-20T16:45:00Z","v":108006,"vw":19.221177},{"c":19.2299,"h":19.23,"l":19.21,"n":504,"o":19.225,"t":"2026-10-20T16:50:00Z","v":102153,"vw":19.220187},{"c":19.2,"h":19.23,"l":19.19,"n":550,"o":19.225,"t":"2026-10-20T16:55:00Z","v":383726,"vw":19.209077},{"c":19.205,"h":19.21,"l":19.19,"n":387,"o":19.195,"t":"2026-10-20T17:00:00Z","v":316627,"vw":19.199395},{"c":19.165,"h":19.205,"l":19.16,"n":898,"o":19.205,"t":"2026-10-20T17:05:00Z","v":489905,"vw":19.17546},{"c":19.21,"h":19.21,"l":19.162,"n":565,"o":19.162,"t":"2026-10-20T17:10:00Z","v":241603,"vw":19.186286},{"c":19.185,"h":19.215,"l":19.18,"n":403,"o":19.205,"t":"2026-10-20T17:15:00Z","v":64091,"vw":19.199465},{"c":19.19,"h":19.19,"l":19.18,"n":296,"o":19.18,"t":"2026-10-20T17:20:00Z","v":18718,"vw":19.184532},{"c":19.185,"h":19.19,"l":19.18,"n":382,"o":19.19,"t":"2026-10-20T17:25:00Z","v":120764,"vw":19.185999},{"c":19.19,"h":19.2,"l":19.185,"n":436,"o":19.19,"t":"2026-10-20T17:30:00Z","v":91785,"vw":19.19088},{"c":19.195,"h":19.205,"l":19.18,"n":527,"o":19.19,"t":"2026-10-20T17:35:00Z","v":200473,"vw":19.192816},{"c":19.21,"h":19.21,"l":19.19,"n":309,"o":19.195,"t":"2026-10-20T17:40:00Z","v":92507,"vw":19.196963},{"c":19.21,"h":19.22,"l":19.19,"n":696,"o":19.21,"t":"2026-10-20T17:45:00Z","v":251447,"vw":19.209375},{"c":19.205,"h":19.21,"l":19.2,"n":278,"o":19.204,"t":"2026-10-20T17:50:00Z","v":21391,"vw":19.204092},{"c":19.2,"h":19.21,"l":19.2,"n":422,"o":19.205,"t":"2026-10-20T17:55:00Z","v":38628,"vw":19.203524},{"c":19.165,"h":19.205,"l":19.16,"n":532,"o":19.205,"t":"2026-10-20T18:00:00Z","v":72437,"vw":19.181697},{"c":19.155,"h":19.17,"l":19.155,"n":415,"o":19.165,"t":"2026-10-20T18:05:00Z","v":47429,"vw":19.161451},{"c":19.17,"h":19.17,"l":19.15,"n":457,"o":19.15,"t":"2026-10-20T18:10:00Z","v":144976,"vw":19.160486},{"c":19.205,"h":19.205,"l":19.165,"n":596,"o":19.17,"t":"2026-10-20T18:15:00Z","v":144893,"vw":19.187112},{"c":19.2,"h":19.21,"l":19.195,"n":581,"o":19.21,"t":"2026-10-20T18:20:00Z","v":135224,"vw":19.201205},{"c":19.195,"h":19.21,"l":19.19,"n":370,"o":19.21,"t":"2026-10-20T18:25:00Z","v":68657,"vw":19.197399},{"c":19.2,"h":19.21,"l":19.195,"n":668,"o":19.195,"t":"2026-10-20T18:30:00Z","v":177745,"vw":19.202247},{"c":19.19,"h":19.21,"l":19.19,"n":605,"o":19.2051,"t":"2026-10-20T18:35:00Z","v":88837,"vw":19.199405},{"c":19.175,"h":19.1969,"l":19.17,"n":1058,"o":19.19,"t":"2026-10-20T18:40:00Z","v":329729,"vw":19.185986},{"c":19.1926,"h":19.2,"l":19.17,"n":754,"o":19.17,"t":"2026-10-20T18:45:00Z","v":209909,"vw":19.189704},{"c":19.205,"h":19.205,"l":19.165,"n":847,"o":19.19,"t":"2026-10-20T18:50:00Z","v":265012,"vw":19.18477},{"c":19.175,"h":19.21,"l":19.16,"n":685,"o":19.2024,"t":"2026-10-20T18:55:00Z","v":232319,"vw":19.185387},{"c":19.195,"h":19.1979,"l":19.175,"n":623,"o":19.175,"t":"2026-10-20T19:00:00Z","v":1212728,"vw":19.188382},{"c":19.165,"h":19.2,"l":19.165,"n":702,"o":19.195,"t":"2026-10-20T19:05:00Z","v":146968,"vw":19.183994},{"c":19.19,"h":19.2,"l":19.17,"n":707,"o":19.17,"t":"2026-10-20T19:10:00Z","v":209487,"vw":19.180939},{"c":19.19,"h":19.2,"l":19.17,"n":798,"o":19.19,"t":"2026-10-20T19:15:00Z","v":166549,"vw":19.185803},{"c":19.18,"h":19.21,"l":19.18,"n":1551,"o":19.195,"t":"2026-10-20T19:20:00Z","v":388878,"vw":19.193421},{"c":19.205,"h":19.205,"l":19.175,"n":1227,"o":19.185,"t":"2026-10-20T19:25:00Z","v":258326,"vw":19.188896},{"c":19.22,"h":19.2262,"l":19.19,"n":1452,"o":19.2,"t":"2026-10-20T19:30:00Z","v":441270,"vw":19.20832},{"c":19.2201,"h":19.24,"l":19.21,"n":1417,"o":19.215,"t":"2026-10-20T19:35:00Z","v":362786,"vw":19.226003},{"c":19.25,"h":19.26,"l":19.22,"n":1273,"o":19.225,"t":"2026-10-20T19:40:00Z","v":361575,"vw":19.23782},{"c":19.245,"h":19.25,"l":19.23,"n":1350,"o":19.245,"t":"2026-10-20T19:45:00Z","v":390294,"vw":19.241386},{"c":19.26,"h":19.26,"l":19.23,"n":1512,"o":19.245,"t":"2026-10-20T19:50:00Z","v":370083,"vw":19.245718},{"c":19.295,"h":19.3,"l":19.255,"n":3235,"o":19.26,"t":"2026-10-20T19:55:00Z","v":728776,"vw":19.286157},{"c":19.28,"h":19.295,"l":19.28,"n":75,"o":19.295,"t":"2026-10-20T20:00:00Z","v":6356929,"vw":19.280033},{"c":19.2497,"h":19.2497,"l":18.9373,"n":21,"o":19.24,"t":"2026-10-20T20:10:00Z","v":2446,"vw":19.205466},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-20T20:20:00Z","v":260,"vw":19.2},{"c":19.18,"h":19.18,"l":19.17,"n":4,"o":19.17,"t":"2026-10-20T20:55:00Z","v":588,"vw":19.175},{"c":19.1997,"h":19.1997,"l":19.15,"n":11,"o":19.17,"t":"2026-10-20T21:00:00Z","v":1652,"vw":19.178026},{"c":19.1999,"h":19.1999,"l":19.1999,"n":1,"o":19.1999,"t":"2026-10-20T22:20:00Z","v":250,"vw":19.1999},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-20T23:20:00Z","v":100,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-20T23:50:00Z","v":150,"vw":19.15},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-10-21T08:45:00Z","v":208,"vw":19.05},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-10-21T11:50:00Z","v":317,"vw":19.25},{"c":19.24,"h":19.24,"l":19.24,"n":4,"o":19.24,"t":"2026-10-21T12:45:00Z","v":172,"vw":19.24},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-21T12:55:00Z","v":500,"vw":19.23},{"c":19.23,"h":19.23,"l":19.21,"n":11,"o":19.21,"t":"2026-10-21T13:00:00Z","v":2307,"vw":19.220165},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-21T13:15:00Z","v":397,"vw":19.21},{"c":19.26,"h":19.26,"l":19.26,"n":4,"o":19.26,"t":"2026-10-21T13:25:00Z","v":177,"vw":19.26},{"c":19.185,"h":19.28,"l":19.18,"n":1949,"o":19.23,"t":"2026-10-21T13:30:00Z","v":368169,"vw":19.231979},{"c":19.205,"h":19.23,"l":19.16,"n":1693,"o":19.18,"t":"2026-10-21T13:35:00Z","v":328077,"vw":19.18706},{"c":19.205,"h":19.26,"l":19.18,"n":1032,"o":19.205,"t":"2026-10-21T13:40:00Z","v":221531,"vw":19.220303},{"c":19.19,"h":19.21,"l":19.175,"n":307,"o":19.21,"t":"2026-10-21T13:45:00Z","v":70408,"vw":19.191878},{"c":19.195,"h":19.22,"l":19.185,"n":405,"o":19.19,"t":"2026-10-21T13:50:00Z","v":73978,"vw":19.199352},{"c":19.21,"h":19.225,"l":19.19,"n":430,"o":19.2,"t":"2026-10-21T13:55:00Z","v":65280,"vw":19.200665},{"c":19.18,"h":19.215,"l":19.16,"n":480,"o":19.21,"t":"2026-10-21T14:00:00Z","v":96311,"vw":19.172791},{"c":19.15,"h":19.185,"l":19.15,"n":758,"o":19.175,"t":"2026-10-21T14:05:00Z","v":136749,"vw":19.175511},{"c":19.1605,"h":19.175,"l":19.13,"n":848,"o":19.15,"t":"2026-10-21T14:10:00Z","v":328240,"vw":19.154525},{"c":19.1232,"h":19.18,"l":19.1232,"n":533,"o":19.165,"t":"2026-10-21T14:15:00Z","v":164235,"vw":19.155496},{"c":19.125,"h":19.1385,"l":19.12,"n":392,"o":19.125,"t":"2026-10-21T14:20:00Z","v":99040,"vw":19.12932},{"c":19.135,"h":19.14,"l":19.12,"n":465,"o":19.125,"t":"2026-10-21T14:25:00Z","v":133016,"vw":19.130229},{"c":19.14,"h":19.1584,"l":19.1136,"n":1064,"o":19.135,"t":"2026-10-21T14:30:00Z","v":328024,"vw":19.138437},{"c":19.175,"h":19.18,"l":19.13,"n":939,"o":19.145,"t":"2026-10-21T14:35:00Z","v":325937,"vw":19.146987},{"c":19.175,"h":19.18,"l":19.155,"n":526,"o":19.175,"t":"2026-10-21T14:40:00Z","v":147872,"vw":19.16708},{"c":19.1999,"h":19.2,"l":19.1701,"n":939,"o":19.175,"t":"2026-10-21T14:45:00Z","v":244171,"vw":19.181552},{"c":19.1912,"h":19.2,"l":19.18,"n":1137,"o":19.195,"t":"2026-10-21T14:50:00Z","v":341126,"vw":19.191065},{"c":19.1802,"h":19.21,"l":19.175,"n":777,"o":19.19,"t":"2026-10-21T14:55:00Z","v":201373,"vw":19.188062},{"c":19.1768,"h":19.1899,"l":19.1641,"n":621,"o":19.18,"t":"2026-10-21T15:00:00Z","v":164767,"vw":19.175935},{"c":19.155,"h":19.17,"l":19.145,"n":1144,"o":19.17,"t":"2026-10-21T15:05:00Z","v":295447,"vw":19.157613},{"c":19.1351,"h":19.155,"l":19.12,"n":887,"o":19.155,"t":"2026-10-21T15:10:00Z","v":258609,"vw":19.138537},{"c":19.135,"h":19.145,"l":19.115,"n":894,"o":19.13,"t":"2026-10-21T15:15:00Z","v":293012,"vw":19.13511},{"c":19.135,"h":19.15,"l":19.13,"n":629,"o":19.135,"t":"2026-10-21T15:20:00Z","v":187958,"vw":19.138699},{"c":19.135,"h":19.145,"l":19.13,"n":407,"o":19.135,"t":"2026-10-21T15:25:00Z","v":88191,"vw":19.141005},{"c":19.105,"h":19.1399,"l":19.1,"n":1352,"o":19.135,"t":"2026-10-21T15:30:00Z","v":289416,"vw":19.126709},{"c":19.08,"h":19.105,"l":19.065,"n":688,"o":19.1,"t":"2026-10-21T15:35:00Z","v":124042,"vw":19.081403},{"c":19.0699,"h":19.0976,"l":19.0601,"n":1048,"o":19.08,"t":"2026-10-21T15:40:00Z","v":305733,"vw":19.07624},{"c":19.09,"h":19.095,"l":19.07,"n":499,"o":19.07,"t":"2026-10-21T15:45:00Z","v":120072,"vw":19.083958},{"c":19.1,"h":19.11,"l":19.08,"n":535,"o":19.09,"t":"2026-10-21T15:50:00Z","v":104115,"vw":19.093354},{"c":19.11,"h":19.11,"l":19.1,"n":460,"o":19.1005,"t":"2026-10-21T15:55:00Z","v":106052,"vw":19.106441},{"c":19.0824,"h":19.1123,"l":19.08,"n":792,"o":19.105,"t":"2026-10-21T16:00:00Z","v":188760,"vw":19.100433},{"c":19.085,"h":19.09,"l":19.08,"n":239,"o":19.085,"t":"2026-10-21T16:05:00Z","v":35204,"vw":19.085586},{"c":19.085,"h":19.09,"l":19.075,"n":740,"o":19.085,"t":"2026-10-21T16:10:00Z","v":179800,"vw":19.080421},{"c":19.095,"h":19.1,"l":19.08,"n":608,"o":19.085,"t":"2026-10-21T16:15:00Z","v":96625,"vw":19.090206},{"c":19.115,"h":19.12,"l":19.0825,"n":602,"o":19.095,"t":"2026-10-21T16:20:00Z","v":164931,"vw":19.100283},{"c":19.115,"h":19.1199,"l":19.105,"n":501,"o":19.115,"t":"2026-10-21T16:25:00Z","v":107119,"vw":19.110796},{"c":19.115,"h":19.12,"l":19.103,"n":527,"o":19.115,"t":"2026-10-21T16:30:00Z","v":106048,"vw":19.112949},{"c":19.14,"h":19.15,"l":19.11,"n":652,"o":19.115,"t":"2026-10-21T16:35:00Z","v":135209,"vw":19.128699},{"c":19.0949,"h":19.145,"l":19.0922,"n":551,"o":19.14,"t":"2026-10-21T16:40:00Z","v":90475,"vw":19.126091},{"c":19.105,"h":19.1178,"l":19.095,"n":453,"o":19.095,"t":"2026-10-21T16:45:00Z","v":60162,"vw":19.106538},{"c":19.0902,"h":19.11,"l":19.09,"n":336,"o":19.11,"t":"2026-10-21T16:50:00Z","v":95400,"vw":19.096617},{"c":19.095,"h":19.1,"l":19.085,"n":389,"o":19.09,"t":"2026-10-21T16:55:00Z","v":104448,"vw":19.094158},{"c":19.105,"h":19.11,"l":19.095,"n":517,"o":19.095,"t":"2026-10-21T17:00:00Z","v":161431,"vw":19.100806},{"c":19.105,"h":19.11,"l":19.0915,"n":394,"o":19.1,"t":"2026-10-21T17:05:00Z","v":83909,"vw":19.101725},{"c":19.095,"h":19.105,"l":19.085,"n":457,"o":19.105,"t":"2026-10-21T17:10:00Z","v":55421,"vw":19.094834},{"c":19.1,"h":19.11,"l":19.08,"n":602,"o":19.0933,"t":"2026-10-21T17:15:00Z","v":96295,"vw":19.099447},{"c":19.105,"h":19.115,"l":19.095,"n":673,"o":19.105,"t":"2026-10-21T17:20:00Z","v":202089,"vw":19.109095},{"c":19.095,"h":19.12,"l":19.09,"n":465,"o":19.1073,"t":"2026-10-21T17:25:00Z","v":114868,"vw":19.105217},{"c":19.1,"h":19.11,"l":19.09,"n":582,"o":19.095,"t":"2026-10-21T17:30:00Z","v":96081,"vw":19.102636},{"c":19.09,"h":19.095,"l":19.0701,"n":656,"o":19.09,"t":"2026-10-21T17:35:00Z","v":121905,"vw":19.08397},{"c":19.1,"h":19.1101,"l":19.0877,"n":610,"o":19.0877,"t":"2026-10-21T17:40:00Z","v":114172,"vw":19.10247},{"c":19.095,"h":19.105,"l":19.09,"n":235,"o":19.105,"t":"2026-10-21T17:45:00Z","v":48086,"vw":19.096866}],"history":[{"c":22.92,"h":23.39,"l":22.8,"n":117203,"o":22.95,"t":"2024-10-21T04:00:00Z","v":38291807,"vw":23.050257},{"c":22.93,"h":23.05,"l":22.5301,"n":64627,"o":22.55,"t":"2024-10-22T04:00:00Z","v":18081263,"vw":22.869035},{"c":22.76,"h":22.955,"l":22.51,"n":47734,"o":22.82,"t":"2024-10-23T04:00:00Z","v":10664380,"vw":22.726602},{"c":22.97,"h":23.09,"l":22.775,"n":44952,"o":22.9,"t":"2024-10-24T04:00:00Z","v":11664244,"vw":22.956585},{"c":22.64,"h":23.02,"l":22.63,"n":41179,"o":22.96,"t":"2024-10-25T04:00:00Z","v":8395809,"vw":22.738405},{"c":22.88,"h":22.89,"l":22.575,"n":46227,"o":22.85,"t":"2024-10-28T04:00:00Z","v":10540287,"vw":22.759762},{"c":22.78,"h":22.909,"l":22.63,"n":50757,"o":22.72,"t":"2024-10-29T04:00:00Z","v":13109179,"vw":22.773218},{"c":22.89,"h":22.99,"l":22.56,"n":48581,"o":22.65,"t":"2024-10-30T04:00:00Z","v":15919806,"vw":22.845316},{"c":22.93,"h":23.165,"l":22.6106,"n":73735,"o":22.68,"t":"2024-10-31T04:00:00Z","v":34406486,"vw":22.952504},{"c":22.73,"h":23.095,"l":22.72,"n":64433,"o":22.86,"t":"2024-11-01T04:00:00Z","v":15528910,"vw":22.869957},{"c":23.04,"h":23.225,"l":22.74,"n":62105,"o":22.81,"t":"2024-11-04T05:00:00Z","v":17341843,"vw":23.07858},{"c":23.23,"h":23.57,"l":22.92,"n":64784,"o":22.94,"t":"2024-11-05T05:00:00Z","v":17781264,"vw":23.25836},{"c":22.5,"h":23.55,"l":22.305,"n":81229,"o":23.55,"t":"2024-11-06T05:00:00Z","v":16727080,"vw":22.560323},{"c":22.97,"h":23.385,"l":22.04,"n":111362,"o":22.17,"t":"2024-11-07T05:00:00Z","v":28744377,"vw":23.030001},{"c":23.68,"h":23.72,"l":22.84,"n":67479,"o":22.87,"t":"2024-11-08T05:00:00Z","v":16635437,"vw":23.501865},{"c":23.78,"h":23.88,"l":23.49,"n":61997,"o":23.76,"t":"2024-11-11T05:00:00Z","v":13838691,"vw":23.74982},{"c":23.65,"h":23.95,"l":23.632,"n":51247,"o":23.76,"t":"2024-11-12T05:00:00Z","v":10714179,"vw":23.719966},{"c":23.14,"h":23.6,"l":23.04,"n":64681,"o":23.45,"t":"2024-11-13T05:00:00Z","v":16481133,"vw":23.247597},{"c":23.61,"h":23.75,"l":23.13,"n":70471,"o":23.22,"t":"2024-11-14T05:00:00Z","v":14017436,"vw":23.584681},{"c":23.82,"h":24.13,"l":23.44,"n":81514,"o":23.52,"t":"2024-11-15T05:00:00Z","v":16167897,"vw":23.896341},{"c":23.72,"h":24.005,"l":23.67,"n":55935,"o":23.805,"t":"2024-11-18T05:00:00Z","v":14591634,"vw":23.82288},{"c":23.69,"h":23.8,"l":23.24,"n":51492,"o":23.59,"t":"2024-11-19T05:00:00Z","v":9838576,"vw":23.623209},{"c":23.78,"h":23.78,"l":23.562,"n":36867,"o":23.66,"t":"2024-11-20T05:00:00Z","v":7419118,"vw":23.702325},{"c":24.09,"h":24.24,"l":23.69,"n":44253,"o":23.79,"t":"2024-11-21T05:00:00Z","v":8331338,"vw":24.09701},{"c":24.08,"h":24.31,"l":24.001,"n":52323,"o":24.25,"t":"2024-11-22T05:00:00Z","v":10506181,"vw":24.106881},{"c":24.24,"h":24.4,"l":23.985,"n":47956,"o":24.245,"t":"2024-11-25T05:00:00Z","v":26971890,"vw":24.219108},{"c":24.12,"h":24.46,"l":23.94,"n":50516,"o":24.275,"t":"2024-11-26T05:00:00Z","v":12315695,"vw":24.175757},{"c":24.13,"h":24.405,"l":24.05,"n":42676,"o":24.21,"t":"2024-11-27T05:00:00Z","v":11666932,"vw":24.163168},{"c":24.08,"h":24.24,"l":23.88,"n":30464,"o":24,"t":"2024-11-29T05:00:00Z","v":7516546,"vw":24.075564},{"c":24.26,"h":24.27,"l":23.875,"n":45943,"o":24.11,"t":"2024-12-02T05:00:00Z","v":10173764,"vw":24.137909},{"c":23.48,"h":24.23,"l":23.43,"n":53988,"o":24.13,"t":"2024-12-03T05:00:00Z","v":13665787,"vw":23.572139},{"c":23.16,"h":23.525,"l":22.175,"n":116537,"o":23.45,"t":"2024-12-04T05:00:00Z","v":27219767,"vw":23.006155},{"c":23.13,"h":23.46,"l":23,"n":52866,"o":23.39,"t":"2024-12-05T05:00:00Z","v":13914495,"vw":23.166269},{"c":22.84,"h":23.35,"l":22.82,"n":41853,"o":23.24,"t":"2024-12-06T05:00:00Z","v":9708774,"vw":22.955817},{"c":22.81,"h":23.26,"l":22.74,"n":66084,"o":23,"t":"2024-12-09T05:00:00Z","v":15267235,"vw":22.921191},{"c":22.74,"h":22.975,"l":22.39,"n":58626,"o":22.77,"t":"2024-12-10T05:00:00Z","v":10492471,"vw":22.733449},{"c":22.22,"h":22.775,"l":22.19,"n":53350,"o":22.75,"t":"2024-12-11T05:00:00Z","v":9433292,"vw":22.389445},{"c":22.32,"h":22.635,"l":21.7641,"n":73234,"o":21.98,"t":"2024-12-12T05:00:00Z","v":14949861,"vw":22.349645},{"c":22.21,"h":22.31,"l":21.94,"n":49753,"o":22.28,"t":"2024-12-13T05:00:00Z","v":9184286,"vw":22.160009},{"c":22.07,"h":22.475,"l":22.05,"n":38518,"o":22.33,"t":"2024-12-16T05:00:00Z","v":7786276,"vw":22.155734},{"c":22.04,"h":22.175,"l":21.86,"n":45316,"o":22.1,"t":"2024-12-17T05:00:00Z","v":10278517,"vw":22.044604},{"c":21.51,"h":22.17,"l":21.47,"n":56625,"o":22,"t":"2024-12-18T05:00:00Z","v":15272042,"vw":21.653177},{"c":21.61,"h":21.76,"l":21.42,"n":63857,"o":21.52,"t":"2024-12-19T05:00:00Z","v":13049082,"vw":21.593964},{"c":21.77,"h":21.97,"l":21.47,"n":45836,"o":21.52,"t":"2024-12-20T05:00:00Z","v":22915124,"vw":21.742231},{"c":21.59,"h":21.8257,"l":21.53,"n":59066,"o":21.71,"t":"2024-12-23T05:00:00Z","v":13256919,"vw":21.606097},{"c":21.56,"h":21.64,"l":21.37,"n":30496,"o":21.48,"t":"2024-12-24T05:00:00Z","v":9164860,"vw":21.54918},{"c":21.72,"h":21.77,"l":21.44,"n":31953,"o":21.5,"t":"2024-12-26T05:00:00Z","v":5970305,"vw":21.706351},{"c":21.53,"h":21.805,"l":21.53,"n":37637,"o":21.59,"t":"2024-12-27T05:00:00Z","v":9833618,"vw":21.599478},{"c":21.18,"h":21.46,"l":21.18,"n":44237,"o":21.43,"t":"2024-12-30T05:00:00Z","v":7123914,"vw":21.251649},{"c":21.35,"h":21.43,"l":21.22,"n":38073,"o":21.25,"t":"2024-12-31T05:00:00Z","v":6934216,"vw":21.328612},{"c":21.28,"h":21.58,"l":21.15,"n":42546,"o":21.52,"t":"2025-01-02T05:00:00Z","v":8253942,"vw":21.269997},{"c":21.2,"h":21.35,"l":21.095,"n":32102,"o":21.32,"t":"2025-01-03T05:00:00Z","v":6079260,"vw":21.184793},{"c":21.11,"h":21.6,"l":21.06,"n":50715,"o":21.6,"t":"2025-01-06T05:00:00Z","v":10740380,"vw":21.240621},{"c":21.05,"h":21.32,"l":20.94,"n":41104,"o":21.15,"t":"2025-01-07T05:00:00Z","v":8828769,"vw":21.065313},{"c":21.1,"h":21.11,"l":20.73,"n":36745,"o":20.99,"t":"2025-01-08T05:00:00Z","v":7579645,"vw":21.018601},{"c":20.85,"h":20.9659,"l":20.68,"n":43871,"o":20.9,"t":"2025-01-10T05:00:00Z","v":11057419,"vw":20.801033},{"c":20.97,"h":21.09,"l":20.7,"n":48381,"o":20.83,"t":"2025-01-13T05:00:00Z","v":12681979,"vw":20.96254},{"c":21.03,"h":21.125,"l":20.93,"n":35764,"o":20.98,"t":"2025-01-14T05:00:00Z","v":7275889,"vw":21.038668},{"c":20.85,"h":21.2575,"l":20.76,"n":43496,"o":21.19,"t":"2025-01-15T05:00:00Z","v":10050084,"vw":20.889837},{"c":21.19,"h":21.215,"l":20.72,"n":37793,"o":20.74,"t":"2025-01-16T05:00:00Z","v":8810543,"vw":21.075029},{"c":21.1,"h":21.345,"l":21.03,"n":50963,"o":21.2,"t":"2025-01-17T05:00:00Z","v":11267125,"vw":21.196967},{"c":20.8,"h":21.22,"l":20.61,"n":93944,"o":21.2,"t":"2025-01-21T05:00:00Z","v":19203391,"vw":20.792358},{"c":20.75,"h":20.85,"l":20.6,"n":70712,"o":20.8,"t":"2025-01-22T05:00:00Z","v":19218334,"vw":20.733328},{"c":20.75,"h":20.82,"l":20.485,"n":62802,"o":20.72,"t":"2025-01-23T05:00:00Z","v":12574971,"vw":20.699999},{"c":20.78,"h":20.86,"l":20.715,"n":53955,"o":20.79,"t":"2025-01-24T05:00:00Z","v":12092594,"vw":20.784369},{"c":21.44,"h":21.54,"l":21.075,"n":66612,"o":21.12,"t":"2025-01-27T05:00:00Z","v":15342786,"vw":21.313283},{"c":21.36,"h":21.65,"l":21.32,"n":60397,"o":21.4,"t":"2025-01-28T05:00:00Z","v":13831658,"vw":21.459104},{"c":21.31,"h":21.51,"l":21.21,"n":54771,"o":21.44,"t":"2025-01-29T05:00:00Z","v":12249246,"vw":21.379724},{"c":21.72,"h":21.77,"l":21.38,"n":51561,"o":21.5,"t":"2025-01-30T05:00:00Z","v":11733326,"vw":21.65083},{"c":21.29,"h":21.63,"l":21.275,"n":56469,"o":21.41,"t":"2025-01-31T05:00:00Z","v":16433376,"vw":21.400894},{"c":21.23,"h":21.275,"l":21.05,"n":52706,"o":21.18,"t":"2025-02-03T05:00:00Z","v":9684993,"vw":21.179874},{"c":20.81,"h":21.12,"l":20.74,"n":57949,"o":20.91,"t":"2025-02-04T05:00:00Z","v":11783450,"vw":20.869422},{"c":20.74,"h":21.05,"l":20.59,"n":78598,"o":21,"t":"2025-02-05T05:00:00Z","v":19231139,"vw":20.737996},{"c":19.8,"h":21.1,"l":19.75,"n":123942,"o":20.535,"t":"2025-02-06T05:00:00Z","v":25808821,"vw":20.093909},{"c":20.18,"h":20.23,"l":19.84,"n":72856,"o":19.9,"t":"2025-02-07T05:00:00Z","v":17665188,"vw":20.095027},{"c":20.58,"h":20.74,"l":20.2,"n":69122,"o":20.27,"t":"2025-02-10T05:00:00Z","v":14039060,"vw":20.575099},{"c":20.91,"h":20.96,"l":20.53,"n":49736,"o":20.59,"t":"2025-02-11T05:00:00Z","v":10922019,"vw":20.852463},{"c":20.96,"h":21.025,"l":20.5008,"n":53019,"o":20.53,"t":"2025-02-12T05:00:00Z","v":10317059,"vw":20.885505},{"c":21.45,"h":21.585,"l":20.88,"n":55451,"o":20.9,"t":"2025-02-13T05:00:00Z","v":14062313,"vw":21.329003},{"c":21.93,"h":22.14,"l":21.355,"n":109999,"o":21.47,"t":"2025-02-14T05:00:00Z","v":27015895,"vw":21.816082},{"c":22,"h":22.2,"l":21.725,"n":64259,"o":21.79,"t":"2025-02-18T05:00:00Z","v":14108296,"vw":22.002913},{"c":22.27,"h":22.315,"l":21.79,"n":65070,"o":22.13,"t":"2025-02-19T05:00:00Z","v":14190363,"vw":22.1144},{"c":22.39,"h":22.58,"l":21.885,"n":99661,"o":22.27,"t":"2025-02-20T05:00:00Z","v":19044777,"vw":22.29986},{"c":23.32,"h":23.44,"l":22.34,"n":109952,"o":22.36,"t":"2025-02-21T05:00:00Z","v":25662951,"vw":23.102879},{"c":23.3,"h":23.535,"l":22.95,"n":64372,"o":23.3,"t":"2025-02-24T05:00:00Z","v":18229098,"vw":23.320448},{"c":23.37,"h":23.7,"l":23.2245,"n":89757,"o":23.3,"t":"2025-02-25T05:00:00Z","v":22641562,"vw":23.400799},{"c":23.22,"h":23.44,"l":22.895,"n":68925,"o":23.4,"t":"2025-02-26T05:00:00Z","v":14616919,"vw":23.184296},{"c":23.14,"h":23.245,"l":22.83,"n":72942,"o":23.06,"t":"2025-02-27T05:00:00Z","v":15159105,"vw":23.063835},{"c":23.6,"h":23.63,"l":23.145,"n":74911,"o":23.25,"t":"2025-02-28T05:00:00Z","v":30981686,"vw":23.519437},{"c":23.79,"h":23.89,"l":23.47,"n":68652,"o":23.5,"t":"2025-03-03T05:00:00Z","v":12834375,"vw":23.744484},{"c":23.42,"h":24.36,"l":23.41,"n":93674,"o":23.92,"t":"2025-03-04T05:00:00Z","v":15368146,"vw":23.760002},{"c":23.04,"h":23.48,"l":22.825,"n":82677,"o":23.43,"t":"2025-03-05T05:00:00Z","v":17384457,"vw":23.064463},{"c":23.18,"h":23.24,"l":22.94,"n":55762,"o":23.09,"t":"2025-03-06T05:00:00Z","v":9739440,"vw":23.114185},{"c":23.42,"h":23.61,"l":23.02,"n":72959,"o":23.03,"t":"2025-03-07T05:00:00Z","v":14446295,"vw":23.395375},{"c":23.92,"h":24.355,"l":23.44,"n":104391,"o":23.53,"t":"2025-03-10T04:00:00Z","v":18035423,"vw":24.007686},{"c":23.49,"h":24.15,"l":23.38,"n":96636,"o":24.05,"t":"2025-03-11T04:00:00Z","v":16475149,"vw":23.660559},{"c":23.07,"h":23.3,"l":22.775,"n":72943,"o":23.08,"t":"2025-03-12T04:00:00Z","v":13897424,"vw":23.067824},{"c":23.18,"h":23.35,"l":22.94,"n":71224,"o":23.1,"t":"2025-03-13T04:00:00Z","v":16433800,"vw":23.154744},{"c":22.81,"h":23.25,"l":22.715,"n":84069,"o":23.22,"t":"2025-03-14T04:00:00Z","v":15798911,"vw":22.85262},{"c":23.41,"h":23.655,"l":22.7877,"n":73214,"o":22.97,"t":"2025-03-17T04:00:00Z","v":16372543,"vw":23.324435},{"c":23.34,"h":23.68,"l":23.29,"n":66490,"o":23.4,"t":"2025-03-18T04:00:00Z","v":16840619,"vw":23.453109},{"c":23.53,"h":23.53,"l":23.15,"n":53275,"o":23.19,"t":"2025-03-19T04:00:00Z","v":9646896,"vw":23.410334},{"c":23.39,"h":23.67,"l":23.225,"n":85895,"o":23.44,"t":"2025-03-20T04:00:00Z","v":16508295,"vw":23.441127},{"c":23.31,"h":23.38,"l":22.96,"n":65712,"o":23.3,"t":"2025-03-21T04:00:00Z","v":35334723,"vw":23.263171},{"c":23.37,"h":23.59,"l":23.09,"n":60816,"o":23.15,"t":"2025-03-24T04:00:00Z","v":13187562,"vw":23.382621},{"c":23.1,"h":23.49,"l":22.97,"n":71044,"o":23.47,"t":"2025-03-25T04:00:00Z","v":14987873,"vw":23.148},{"c":23.4,"h":23.42,"l":22.8,"n":46217,"o":23.1,"t":"2025-03-26T04:00:00Z","v":9474010,"vw":23.245163},{"c":23.5,"h":23.6992,"l":23.41,"n":57620,"o":23.46,"t":"2025-03-27T04:00:00Z","v":13790615,"vw":23.530521},{"c":23.7,"h":23.77,"l":23.4312,"n":59097,"o":23.6,"t":"2025-03-28T04:00:00Z","v":14401349,"vw":23.624811},{"c":23.98,"h":24.035,"l":23.62,"n":59557,"o":23.84,"t":"2025-03-31T04:00:00Z","v":16360201,"vw":23.864952},{"c":23.88,"h":24.04,"l":23.76,"n":45996,"o":24.02,"t":"2025-04-01T04:00:00Z","v":11113794,"vw":23.861789},{"c":23.87,"h":24.075,"l":23.61,"n":60723,"o":23.85,"t":"2025-04-02T04:00:00Z","v":14093781,"vw":23.888549},{"c":23.62,"h":24.23,"l":23.325,"n":105161,"o":24,"t":"2025-04-03T04:00:00Z","v":21703992,"vw":23.613353},{"c":22.33,"h":23.78,"l":22.27,"n":99047,"o":23.67,"t":"2025-04-04T04:00:00Z","v":17771415,"vw":22.668308},{"c":21.77,"h":22.465,"l":21.37,"n":141730,"o":22.01,"t":"2025-04-07T04:00:00Z","v":26882760,"vw":21.74217},{"c":21.49,"h":22.22,"l":21.285,"n":77819,"o":22.1,"t":"2025-04-08T04:00:00Z","v":13440778,"vw":21.658804},{"c":21.78,"h":22.16,"l":20.96,"n":123066,"o":21.21,"t":"2025-04-09T04:00:00Z","v":22035027,"vw":21.577069},{"c":21.87,"h":22.11,"l":21.41,"n":100919,"o":21.7,"t":"2025-04-10T04:00:00Z","v":16963867,"vw":21.809595},{"c":22.09,"h":22.235,"l":21.63,"n":67656,"o":21.98,"t":"2025-04-11T04:00:00Z","v":13221720,"vw":22.032074},{"c":22.71,"h":22.8888,"l":22.19,"n":74492,"o":22.37,"t":"2025-04-14T04:00:00Z","v":16487857,"vw":22.740804},{"c":22.91,"h":23.12,"l":22.56,"n":90152,"o":22.71,"t":"2025-04-15T04:00:00Z","v":22262811,"vw":22.928328},{"c":22.73,"h":23.21,"l":22.62,"n":103238,"o":23.06,"t":"2025-04-16T04:00:00Z","v":28527628,"vw":22.956791},{"c":23.39,"h":23.53,"l":22.72,"n":80519,"o":22.72,"t":"2025-04-17T04:00:00Z","v":22595694,"vw":23.324338},{"c":22.27,"h":23.38,"l":22.02,"n":84594,"o":23.33,"t":"2025-04-21T04:00:00Z","v":20885950,"vw":22.422228},{"c":23.19,"h":23.225,"l":22.44,"n":79031,"o":22.56,"t":"2025-04-22T04:00:00Z","v":25919175,"vw":23.059836},{"c":22.94,"h":23.19,"l":22.74,"n":65877,"o":22.965,"t":"2025-04-23T04:00:00Z","v":13014956,"vw":22.979791},{"c":22.75,"h":22.94,"l":22.54,"n":78219,"o":22.92,"t":"2025-04-24T04:00:00Z","v":15417770,"vw":22.796892},{"c":23.01,"h":23.46,"l":22.385,"n":113420,"o":22.88,"t":"2025-04-25T04:00:00Z","v":22249715,"vw":23.024281},{"c":23.11,"h":23.23,"l":22.9001,"n":42580,"o":22.98,"t":"2025-04-28T04:00:00Z","v":12012299,"vw":23.069869},{"c":23.38,"h":23.44,"l":22.6,"n":70069,"o":22.98,"t":"2025-04-29T04:00:00Z","v":13526314,"vw":23.204315},{"c":23.6,"h":23.72,"l":23.185,"n":46422,"o":23.5,"t":"2025-04-30T04:00:00Z","v":15990458,"vw":23.554628},{"c":23.96,"h":24.04,"l":23.16,"n":71979,"o":23.35,"t":"2025-05-01T04:00:00Z","v":15132750,"vw":23.871214},{"c":23.98,"h":24.2,"l":23.67,"n":60882,"o":24.06,"t":"2025-05-02T04:00:00Z","v":14097729,"vw":23.93698},{"c":23.64,"h":23.98,"l":23.415,"n":68703,"o":23.94,"t":"2025-05-05T04:00:00Z","v":23279761,"vw":23.631848},{"c":23.57,"h":23.695,"l":23.37,"n":70258,"o":23.48,"t":"2025-05-06T04:00:00Z","v":15082557,"vw":23.579463},{"c":23.11,"h":23.625,"l":23.005,"n":163672,"o":23.51,"t":"2025-05-07T04:00:00Z","v":36329880,"vw":23.22934},{"c":24.06,"h":25.17,"l":23.97,"n":146642,"o":24.5,"t":"2025-05-08T04:00:00Z","v":33046852,"vw":24.327296},{"c":24.44,"h":24.5,"l":24.01,"n":102858,"o":24.05,"t":"2025-05-09T04:00:00Z","v":24395139,"vw":24.354084},{"c":24,"h":24.61,"l":23.9,"n":69921,"o":24.26,"t":"2025-05-12T04:00:00Z","v":15042169,"vw":24.079977},{"c":23.66,"h":24,"l":23.5,"n":76931,"o":23.9,"t":"2025-05-13T04:00:00Z","v":17777320,"vw":23.667234},{"c":23.2,"h":23.5686,"l":23.09,"n":56481,"o":23.4,"t":"2025-05-14T04:00:00Z","v":13383312,"vw":23.279695},{"c":23.88,"h":23.995,"l":23.3202,"n":73716,"o":23.43,"t":"2025-05-15T04:00:00Z","v":18331451,"vw":23.794761},{"c":24.18,"h":24.23,"l":23.9,"n":68953,"o":24.02,"t":"2025-05-16T04:00:00Z","v":20725198,"vw":24.098751},{"c":24,"h":24.27,"l":23.88,"n":68316,"o":24.22,"t":"2025-05-19T04:00:00Z","v":22179990,"vw":23.998354},{"c":24.13,"h":24.19,"l":23.92,"n":67119,"o":24,"t":"2025-05-20T04:00:00Z","v":16356953,"vw":24.101512},{"c":24,"h":24.355,"l":23.93,"n":51576,"o":24.08,"t":"2025-05-21T04:00:00Z","v":15095657,"vw":24.086836},{"c":23.5,"h":24.03,"l":23.47,"n":55645,"o":24,"t":"2025-05-22T04:00:00Z","v":13277507,"vw":23.63422},{"c":23.73,"h":23.7677,"l":23.405,"n":49277,"o":23.64,"t":"2025-05-23T04:00:00Z","v":10164048,"vw":23.655526},{"c":23.93,"h":24,"l":23.635,"n":52745,"o":23.86,"t":"2025-05-27T04:00:00Z","v":11682471,"vw":23.8979},{"c":23.55,"h":23.94,"l":23.4,"n":45954,"o":23.92,"t":"2025-05-28T04:00:00Z","v":10981013,"vw":23.574072},{"c":23.58,"h":23.725,"l":23.47,"n":69378,"o":23.51,"t":"2025-05-29T04:00:00Z","v":19711480,"vw":23.563811},{"c":23.87,"h":23.9,"l":23.46,"n":61432,"o":23.68,"t":"2025-05-30T04:00:00Z","v":30017443,"vw":23.784584},{"c":23.67,"h":23.78,"l":23.35,"n":48705,"o":23.65,"t":"2025-06-02T04:00:00Z","v":9774706,"vw":23.613558},{"c":22.21,"h":23.63,"l":21.815,"n":165002,"o":23.63,"t":"2025-06-03T04:00:00Z","v":41957052,"vw":22.277815},{"c":21.68,"h":22.43,"l":21.65,"n":94363,"o":22.28,"t":"2025-06-04T04:00:00Z","v":25027813,"vw":21.848979},{"c":21.65,"h":21.905,"l":21.34,"n":75158,"o":21.68,"t":"2025-06-05T04:00:00Z","v":16859111,"vw":21.704274},{"c":21.73,"h":21.91,"l":21.65,"n":48801,"o":21.69,"t":"2025-06-06T04:00:00Z","v":9670628,"vw":21.785021},{"c":21.3,"h":21.67,"l":21.28,"n":70311,"o":21.59,"t":"2025-06-09T04:00:00Z","v":20375187,"vw":21.383373},{"c":21.52,"h":21.59,"l":21.305,"n":55589,"o":21.39,"t":"2025-06-10T04:00:00Z","v":14937490,"vw":21.484819},{"c":21.85,"h":21.855,"l":21.46,"n":77161,"o":21.515,"t":"2025-06-11T04:00:00Z","v":22313351,"vw":21.711679},{"c":22.04,"h":22.14,"l":21.67,"n":79943,"o":21.75,"t":"2025-06-12T04:00:00Z","v":28059428,"vw":22.022449},{"c":21.45,"h":22.065,"l":21.33,"n":116119,"o":21.96,"t":"2025-06-13T04:00:00Z","v":37243230,"vw":21.656143},{"c":21.65,"h":22.03,"l":21.44,"n":57450,"o":21.65,"t":"2025-06-16T04:00:00Z","v":16345337,"vw":21.658573},{"c":21.44,"h":21.82,"l":21.42,"n":66683,"o":21.6,"t":"2025-06-17T04:00:00Z","v":17940868,"vw":21.517287},{"c":21.36,"h":21.54,"l":21.12,"n":58934,"o":21.41,"t":"2025-06-18T04:00:00Z","v":14259589,"vw":21.374665},{"c":21.39,"h":21.7,"l":21.34,"n":55633,"o":21.39,"t":"2025-06-20T04:00:00Z","v":24956572,"vw":21.444656},{"c":21.37,"h":21.465,"l":21.03,"n":47843,"o":21.4,"t":"2025-06-23T04:00:00Z","v":14174385,"vw":21.27682},{"c":21.19,"h":21.49,"l":21.12,"n":51251,"o":21.29,"t":"2025-06-24T04:00:00Z","v":16640384,"vw":21.21986},{"c":21.17,"h":21.39,"l":21,"n":60516,"o":21.125,"t":"2025-06-25T04:00:00Z","v":16355873,"vw":21.217306},{"c":21.11,"h":21.175,"l":20.93,"n":66992,"o":21.13,"t":"2025-06-26T04:00:00Z","v":16341560,"vw":21.064697},{"c":20.88,"h":21.22,"l":20.81,"n":67312,"o":21.16,"t":"2025-06-27T04:00:00Z","v":24150266,"vw":20.934238},{"c":20.93,"h":21.01,"l":20.735,"n":96005,"o":20.86,"t":"2025-06-30T04:00:00Z","v":21679386,"vw":20.862418},{"c":20.97,"h":21.34,"l":20.905,"n":76367,"o":20.94,"t":"2025-07-01T04:00:00Z","v":17882889,"vw":21.028217},{"c":20.9,"h":21.03,"l":20.69,"n":60196,"o":20.98,"t":"2025-07-02T04:00:00Z","v":18186847,"vw":20.883452},{"c":21.05,"h":21.125,"l":20.85,"n":26442,"o":20.99,"t":"2025-07-03T04:00:00Z","v":6092966,"vw":21.024269},{"c":20.9,"h":21.145,"l":20.81,"n":50849,"o":21.01,"t":"2025-07-07T04:00:00Z","v":11616776,"vw":20.933123},{"c":20.7,"h":20.85,"l":20.48,"n":58181,"o":20.75,"t":"2025-07-08T04:00:00Z","v":16971465,"vw":20.667138},{"c":20.76,"h":20.87,"l":20.51,"n":53558,"o":20.8,"t":"2025-07-09T04:00:00Z","v":15930278,"vw":20.684693},{"c":20.92,"h":21.1,"l":20.75,"n":47779,"o":20.79,"t":"2025-07-10T04:00:00Z","v":12723864,"vw":20.916198},{"c":21.34,"h":21.475,"l":20.645,"n":96826,"o":20.82,"t":"2025-07-11T04:00:00Z","v":25967817,"vw":21.234717},{"c":21.82,"h":22.59,"l":20.965,"n":192153,"o":22.58,"t":"2025-07-14T04:00:00Z","v":58614547,"vw":21.685677},{"c":21.39,"h":21.83,"l":21.17,"n":102157,"o":21.575,"t":"2025-07-15T04:00:00Z","v":31070991,"vw":21.478795},{"c":21.85,"h":21.92,"l":21.29,"n":77635,"o":21.31,"t":"2025-07-16T04:00:00Z","v":21828872,"vw":21.692674},{"c":21.85,"h":22.02,"l":21.6209,"n":49146,"o":21.83,"t":"2025-07-17T04:00:00Z","v":13172809,"vw":21.811491},{"c":22,"h":22.23,"l":21.9075,"n":49606,"o":21.95,"t":"2025-07-18T04:00:00Z","v":12727234,"vw":22.026981},{"c":22.13,"h":22.3,"l":21.8033,"n":47252,"o":21.97,"t":"2025-07-21T04:00:00Z","v":10716744,"vw":22.113512},{"c":22.67,"h":22.705,"l":22,"n":52121,"o":22.02,"t":"2025-07-22T04:00:00Z","v":13672981,"vw":22.521533},{"c":22.54,"h":22.7825,"l":22.35,"n":47154,"o":22.71,"t":"2025-07-23T04:00:00Z","v":18382461,"vw":22.563007},{"c":22.5,"h":22.65,"l":22.415,"n":34463,"o":22.57,"t":"2025-07-24T04:00:00Z","v":6740140,"vw":22.516381},{"c":22.84,"h":22.87,"l":22.31,"n":41823,"o":22.46,"t":"2025-07-25T04:00:00Z","v":9690355,"vw":22.676803},{"c":22.36,"h":22.74,"l":22.35,"n":40871,"o":22.63,"t":"2025-07-28T04:00:00Z","v":9230893,"vw":22.485345},{"c":22.17,"h":22.44,"l":21.53,"n":88690,"o":22.38,"t":"2025-07-29T04:00:00Z","v":28088852,"vw":21.977007},{"c":21.68,"h":22.35,"l":21.67,"n":63871,"o":22.18,"t":"2025-07-30T04:00:00Z","v":15348126,"vw":21.926993},{"c":21.44,"h":21.855,"l":21.325,"n":68419,"o":21.48,"t":"2025-07-31T04:00:00Z","v":29026400,"vw":21.52513},{"c":21.59,"h":21.75,"l":21.405,"n":63395,"o":21.71,"t":"2025-08-01T04:00:00Z","v":13846357,"vw":21.539636},{"c":22.18,"h":22.285,"l":21.42,"n":71524,"o":21.44,"t":"2025-08-04T04:00:00Z","v":32707686,"vw":22.078798},{"c":21.64,"h":22.22,"l":21.64,"n":58111,"o":22.14,"t":"2025-08-05T04:00:00Z","v":18069138,"vw":21.761763},{"c":21.44,"h":21.78,"l":21.41,"n":82363,"o":21.68,"t":"2025-08-06T04:00:00Z","v":32966724,"vw":21.550859},{"c":21.76,"h":21.96,"l":21.12,"n":115433,"o":21.38,"t":"2025-08-07T04:00:00Z","v":30407559,"vw":21.70951},{"c":21.34,"h":21.83,"l":20.96,"n":81789,"o":21.62,"t":"2025-08-08T04:00:00Z","v":25925069,"vw":21.330168},{"c":21.22,"h":21.44,"l":20.97,"n":66018,"o":21.38,"t":"2025-08-11T04:00:00Z","v":18729426,"vw":21.19744},{"c":21.9,"h":21.93,"l":20.99,"n":64995,"o":21.25,"t":"2025-08-12T04:00:00Z","v":16072123,"vw":21.563024},{"c":21.71,"h":21.955,"l":21.38,"n":56780,"o":21.76,"t":"2025-08-13T04:00:00Z","v":12908897,"vw":21.727173},{"c":21.06,"h":21.595,"l":20.825,"n":68084,"o":21.56,"t":"2025-08-14T04:00:00Z","v":17355560,"vw":21.082916},{"c":21.2,"h":21.29,"l":20.995,"n":53818,"o":21.2,"t":"2025-08-15T04:00:00Z","v":16054010,"vw":21.167455},{"c":21.1,"h":21.29,"l":20.97,"n":46059,"o":21.18,"t":"2025-08-18T04:00:00Z","v":13240987,"vw":21.154301},{"c":21.49,"h":21.54,"l":21.09,"n":47681,"o":21.2,"t":"2025-08-19T04:00:00Z","v":13902136,"vw":21.438791},{"c":21.63,"h":21.845,"l":21.4,"n":54355,"o":21.57,"t":"2025-08-20T04:00:00Z","v":10076871,"vw":21.663217},{"c":21.44,"h":21.59,"l":21.35,"n":40012,"o":21.43,"t":"2025-08-21T04:00:00Z","v":8979431,"vw":21.450971},{"c":21.61,"h":21.78,"l":21.475,"n":34735,"o":21.51,"t":"2025-08-22T04:00:00Z","v":8620507,"vw":21.632067},{"c":21.19,"h":21.63,"l":21.16,"n":47748,"o":21.54,"t":"2025-08-25T04:00:00Z","v":8122907,"vw":21.283107},{"c":20.79,"h":21.4,"l":20.75,"n":62551,"o":21.26,"t":"2025-08-26T04:00:00Z","v":18005991,"vw":20.869244},{"c":20.75,"h":20.95,"l":20.71,"n":59632,"o":20.78,"t":"2025-08-27T04:00:00Z","v":16465143,"vw":20.791538},{"c":20.54,"h":20.805,"l":20.43,"n":56673,"o":20.77,"t":"2025-08-28T04:00:00Z","v":13467595,"vw":20.55571},{"c":20.71,"h":20.76,"l":20.5,"n":50503,"o":20.55,"t":"2025-08-29T04:00:00Z","v":10294003,"vw":20.687031},{"c":20.78,"h":20.82,"l":20.59,"n":51339,"o":20.66,"t":"2025-09-02T04:00:00Z","v":11719939,"vw":20.728016},{"c":20.45,"h":20.785,"l":20.41,"n":68089,"o":20.69,"t":"2025-09-03T04:00:00Z","v":19118194,"vw":20.53789},{"c":20.54,"h":20.565,"l":20.26,"n":56114,"o":20.53,"t":"2025-09-04T04:00:00Z","v":16966416,"vw":20.437964},{"c":18.62,"h":20.69,"l":17.145,"n":547943,"o":20.51,"t":"2025-09-05T04:00:00Z","v":135439007,"vw":18.498192},{"c":18.43,"h":18.93,"l":18.2,"n":178555,"o":18.75,"t":"2025-09-08T04:00:00Z","v":56134985,"vw":18.456613},{"c":18.87,"h":18.97,"l":18.12,"n":150080,"o":18.5,"t":"2025-09-09T04:00:00Z","v":39520408,"vw":18.74124},{"c":18.47,"h":18.95,"l":18.05,"n":108560,"o":18.88,"t":"2025-09-10T04:00:00Z","v":25228963,"vw":18.369805},{"c":18.85,"h":19.04,"l":18.41,"n":83081,"o":18.43,"t":"2025-09-11T04:00:00Z","v":22263402,"vw":18.81697},{"c":18.99,"h":19.42,"l":18.77,"n":104566,"o":18.82,"t":"2025-09-12T04:00:00Z","v":26731012,"vw":19.146809},{"c":18.25,"h":19.01,"l":18.085,"n":111466,"o":18.99,"t":"2025-09-15T04:00:00Z","v":24893266,"vw":18.324282},{"c":18.13,"h":18.58,"l":18,"n":81997,"o":18.35,"t":"2025-09-16T04:00:00Z","v":19689009,"vw":18.166188},{"c":18.34,"h":18.615,"l":18.02,"n":87819,"o":18.13,"t":"2025-09-17T04:00:00Z","v":17820701,"vw":18.375709},{"c":18.1,"h":18.53,"l":18.05,"n":81835,"o":18.18,"t":"2025-09-18T04:00:00Z","v":27556670,"vw":18.236861},{"c":18.34,"h":18.59,"l":18.045,"n":99709,"o":18.21,"t":"2025-09-19T04:00:00Z","v":49475616,"vw":18.361214},{"c":16.97,"h":17.96,"l":16.885,"n":262575,"o":17.71,"t":"2025-09-22T04:00:00Z","v":76034192,"vw":17.168758},{"c":17.24,"h":18.19,"l":17.22,"n":227286,"o":17.9,"t":"2025-09-23T04:00:00Z","v":68556689,"vw":17.539946},{"c":16.86,"h":17.51,"l":16.532,"n":199965,"o":17.51,"t":"2025-09-24T04:00:00Z","v":52306353,"vw":16.860134},{"c":16.17,"h":17.03,"l":16.14,"n":193345,"o":16.96,"t":"2025-09-25T04:00:00Z","v":61109031,"vw":16.397437},{"c":16.42,"h":16.56,"l":16.07,"n":168211,"o":16.42,"t":"2025-09-26T04:00:00Z","v":51681071,"vw":16.274888},{"c":16.34,"h":16.6,"l":16.13,"n":127420,"o":16.5,"t":"2025-09-29T04:00:00Z","v":39463507,"vw":16.287202},{"c":16.23,"h":16.52,"l":16.16,"n":118699,"o":16.36,"t":"2025-09-30T04:00:00Z","v":37973631,"vw":16.281272},{"c":15.85,"h":16.4,"l":15.82,"n":168898,"o":16.22,"t":"2025-10-01T04:00:00Z","v":50561157,"vw":15.984316},{"c":15.73,"h":15.9364,"l":15.47,"n":115528,"o":15.92,"t":"2025-10-02T04:00:00Z","v":30873283,"vw":15.715839},{"c":15.81,"h":15.96,"l":15.6,"n":77791,"o":15.77,"t":"2025-10-03T04:00:00Z","v":22120167,"vw":15.815154},{"c":15.69,"h":15.92,"l":15.65,"n":101150,"o":15.83,"t":"2025-10-06T04:00:00Z","v":25054735,"vw":15.77304},{"c":16.22,"h":16.3,"l":15.64,"n":137569,"o":15.73,"t":"2025-10-07T04:00:00Z","v":31078370,"vw":16.096704},{"c":16.08,"h":16.29,"l":16.025,"n":69814,"o":16.1,"t":"2025-10-08T04:00:00Z","v":18797516,"vw":16.125117},{"c":16.84,"h":16.85,"l":16.06,"n":137944,"o":16.17,"t":"2025-10-09T04:00:00Z","v":39063179,"vw":16.667823},{"c":16.65,"h":16.95,"l":16.57,"n":88825,"o":16.85,"t":"2025-10-10T04:00:00Z","v":21210926,"vw":16.716423},{"c":16.22,"h":16.645,"l":16.14,"n":84526,"o":16.56,"t":"2025-10-13T04:00:00Z","v":23282951,"vw":16.384345},{"c":16.15,"h":16.405,"l":15.99,"n":80332,"o":16.2,"t":"2025-10-14T04:00:00Z","v":17858773,"vw":16.185658},{"c":16.26,"h":16.73,"l":16.18,"n":63559,"o":16.2,"t":"2025-10-15T04:00:00Z","v":16035772,"vw":16.374719},{"c":14.11,"h":16.43,"l":14.05,"n":280682,"o":16.28,"t":"2025-10-16T04:00:00Z","v":87211169,"vw":14.679675},{"c":15.29,"h":15.575,"l":14.22,"n":177162,"o":14.22,"t":"2025-10-17T04:00:00Z","v":51896460,"vw":15.218069},{"c":14.96,"h":15.26,"l":14.8812,"n":108518,"o":15.17,"t":"2025-10-20T04:00:00Z","v":29629263,"vw":15.046599},{"c":14.93,"h":15.25,"l":14.805,"n":95447,"o":15.1,"t":"2025-10-21T04:00:00Z","v":25585957,"vw":15.017002},{"c":15.19,"h":15.54,"l":14.87,"n":101770,"o":14.94,"t":"2025-10-22T04:00:00Z","v":23711627,"vw":15.247263},{"c":15.09,"h":15.25,"l":14.995,"n":73400,"o":15.16,"t":"2025-10-23T04:00:00Z","v":20419087,"vw":15.085364},{"c":15,"h":15.33,"l":14.98,"n":64036,"o":15.24,"t":"2025-10-24T04:00:00Z","v":20451473,"vw":15.047159},{"c":15.08,"h":15.23,"l":14.885,"n":78169,"o":15.1,"t":"2025-10-27T04:00:00Z","v":18909275,"vw":15.001633},{"c":14.51,"h":14.925,"l":14.43,"n":109838,"o":14.9,"t":"2025-10-28T04:00:00Z","v":29928097,"vw":14.592802},{"c":14.31,"h":15.08,"l":14.09,"n":206035,"o":14.34,"t":"2025-10-29T04:00:00Z","v":64317101,"vw":14.414802},{"c":14.24,"h":14.37,"l":14.02,"n":116607,"o":14.36,"t":"2025-10-30T04:00:00Z","v":34414137,"vw":14.194007},{"c":14.37,"h":14.41,"l":14.06,"n":86869,"o":14.24,"t":"2025-10-31T04:00:00Z","v":46597148,"vw":14.300025},{"c":16.14,"h":17.18,"l":16.135,"n":709879,"o":17.065,"t":"2025-11-03T05:00:00Z","v":203525996,"vw":16.557407},{"c":15.97,"h":16.43,"l":15.88,"n":293868,"o":16.13,"t":"2025-11-04T05:00:00Z","v":82978488,"vw":16.10178},{"c":16.23,"h":16.45,"l":15.95,"n":215721,"o":16.01,"t":"2025-11-05T05:00:00Z","v":59492842,"vw":16.278488},{"c":16.46,"h":16.74,"l":16.2,"n":222464,"o":16.22,"t":"2025-11-06T05:00:00Z","v":63905392,"vw":16.517055},{"c":16.88,"h":17.04,"l":16.49,"n":177668,"o":16.51,"t":"2025-11-07T05:00:00Z","v":47283831,"vw":16.860142},{"c":16.77,"h":16.89,"l":16.47,"n":142937,"o":16.74,"t":"2025-11-10T05:00:00Z","v":43689201,"vw":16.670339},{"c":16.72,"h":17.04,"l":16.7,"n":106497,"o":16.78,"t":"2025-11-11T05:00:00Z","v":28741499,"vw":16.836034},{"c":16.67,"h":17.04,"l":16.61,"n":120142,"o":16.66,"t":"2025-11-12T05:00:00Z","v":34933502,"vw":16.844651},{"c":16.77,"h":17.06,"l":16.75,"n":113365,"o":16.79,"t":"2025-11-13T05:00:00Z","v":30762139,"vw":16.874535},{"c":16.66,"h":16.98,"l":16.64,"n":137257,"o":16.82,"t":"2025-11-14T05:00:00Z","v":34737941,"vw":16.767376},{"c":16.24,"h":17.24,"l":15.94,"n":218184,"o":16.69,"t":"2025-11-17T05:00:00Z","v":54955616,"vw":16.557516},{"c":16.23,"h":16.605,"l":16.1,"n":159272,"o":16.44,"t":"2025-11-18T05:00:00Z","v":44935270,"vw":16.310458},{"c":16.06,"h":16.28,"l":16,"n":102308,"o":16.24,"t":"2025-11-19T05:00:00Z","v":30635644,"vw":16.145437},{"c":16.15,"h":16.4459,"l":16.07,"n":92572,"o":16.12,"t":"2025-11-20T05:00:00Z","v":27266945,"vw":16.216999},{"c":16.64,"h":16.75,"l":16.2,"n":93094,"o":16.25,"t":"2025-11-21T05:00:00Z","v":46900013,"vw":16.559972},{"c":16.76,"h":16.91,"l":16.48,"n":162862,"o":16.62,"t":"2025-11-24T05:00:00Z","v":69858406,"vw":16.734377},{"c":17.03,"h":17.06,"l":16.76,"n":129535,"o":16.8,"t":"2025-11-25T05:00:00Z","v":46709455,"vw":16.944762},{"c":17.22,"h":17.47,"l":16.96,"n":110326,"o":16.98,"t":"2025-11-26T05:00:00Z","v":46265501,"vw":17.309058},{"c":17.35,"h":17.41,"l":17.16,"n":32883,"o":17.2,"t":"2025-11-28T05:00:00Z","v":9197770,"vw":17.298538},{"c":17.22,"h":17.55,"l":17.21,"n":62872,"o":17.295,"t":"2025-12-01T05:00:00Z","v":26675057,"vw":17.355493},{"c":16.86,"h":17.1475,"l":16.83,"n":99839,"o":17.12,"t":"2025-12-02T05:00:00Z","v":30997130,"vw":16.918199},{"c":16.97,"h":17.05,"l":16.75,"n":91210,"o":16.95,"t":"2025-12-03T05:00:00Z","v":41596405,"vw":16.846425},{"c":16.99,"h":17.19,"l":16.92,"n":86157,"o":16.95,"t":"2025-12-04T05:00:00Z","v":38194804,"vw":17.024141},{"c":16.93,"h":17.085,"l":16.825,"n":55525,"o":16.93,"t":"2025-12-05T05:00:00Z","v":21148108,"vw":16.946121},{"c":16.76,"h":16.9099,"l":16.7,"n":73647,"o":16.87,"t":"2025-12-08T05:00:00Z","v":25717666,"vw":16.825233},{"c":17.02,"h":17.08,"l":16.76,"n":78203,"o":16.78,"t":"2025-12-09T05:00:00Z","v":37343429,"vw":16.90943},{"c":17.32,"h":17.35,"l":16.98,"n":87460,"o":17,"t":"2025-12-10T05:00:00Z","v":34842799,"vw":17.209659},{"c":17.32,"h":17.5876,"l":17.24,"n":102688,"o":17.32,"t":"2025-12-11T05:00:00Z","v":57405326,"vw":17.403951},{"c":17.33,"h":17.49,"l":17.3,"n":87095,"o":17.4,"t":"2025-12-12T05:00:00Z","v":46965253,"vw":17.364282},{"c":17.21,"h":17.38,"l":17.18,"n":76266,"o":17.35,"t":"2025-12-15T05:00:00Z","v":46841569,"vw":17.249832},{"c":17.25,"h":17.44,"l":17.14,"n":64266,"o":17.38,"t":"2025-12-16T05:00:00Z","v":24567275,"vw":17.260818},{"c":17.28,"h":17.48,"l":17.245,"n":75397,"o":17.27,"t":"2025-12-17T05:00:00Z","v":38076586,"vw":17.345106},{"c":17.1,"h":17.4,"l":17.07,"n":99169,"o":17.28,"t":"2025-12-18T05:00:00Z","v":53627198,"vw":17.162503},{"c":17.02,"h":17.16,"l":16.96,"n":62346,"o":17.16,"t":"2025-12-19T05:00:00Z","v":49715771,"vw":17.028501},{"c":17.01,"h":17.065,"l":16.925,"n":62485,"o":16.98,"t":"2025-12-22T05:00:00Z","v":33898848,"vw":16.999937},{"c":17.02,"h":17.12,"l":16.93,"n":45658,"o":17.01,"t":"2025-12-23T05:00:00Z","v":27073464,"vw":17.034832},{"c":17.21,"h":17.2356,"l":16.995,"n":23085,"o":17,"t":"2025-12-24T05:00:00Z","v":14126804,"vw":17.182837},{"c":17.19,"h":17.31,"l":17.145,"n":31833,"o":17.17,"t":"2025-12-26T05:00:00Z","v":15561957,"vw":17.219384},{"c":17.19,"h":17.3,"l":17.16,"n":47740,"o":17.21,"t":"2025-12-29T05:00:00Z","v":22675939,"vw":17.233324},{"c":17.33,"h":17.36,"l":17.17,"n":32397,"o":17.2,"t":"2025-12-30T05:00:00Z","v":14425336,"vw":17.300253},{"c":17.25,"h":17.37,"l":17.25,"n":31849,"o":17.32,"t":"2025-12-31T05:00:00Z","v":12844398,"vw":17.300817},{"c":17.32,"h":17.42,"l":17.1803,"n":53461,"o":17.27,"t":"2026-01-02T05:00:00Z","v":33294710,"vw":17.341217},{"c":16.82,"h":17.245,"l":16.78,"n":92960,"o":17.22,"t":"2026-01-05T05:00:00Z","v":47364371,"vw":16.909226},{"c":16.75,"h":16.8998,"l":16.72,"n":57498,"o":16.76,"t":"2026-01-06T05:00:00Z","v":32121044,"vw":16.79466},{"c":16.74,"h":16.815,"l":16.555,"n":58656,"o":16.7,"t":"2026-01-07T05:00:00Z","v":40803345,"vw":16.729095},{"c":16.99,"h":17.045,"l":16.63,"n":70593,"o":16.665,"t":"2026-01-08T05:00:00Z","v":32662058,"vw":16.922699},{"c":16.83,"h":17.05,"l":16.75,"n":82895,"o":17.05,"t":"2026-01-09T05:00:00Z","v":57493063,"vw":16.842585},{"c":17,"h":17.2,"l":16.84,"n":79206,"o":16.84,"t":"2026-01-12T05:00:00Z","v":44658138,"vw":17.073433},{"c":17.01,"h":17.19,"l":16.9,"n":70646,"o":17.03,"t":"2026-01-13T05:00:00Z","v":43774163,"vw":17.029071},{"c":17.12,"h":17.18,"l":17.02,"n":74553,"o":17.03,"t":"2026-01-14T05:00:00Z","v":47245657,"vw":17.097925},{"c":17.26,"h":17.4067,"l":17.045,"n":63899,"o":17.06,"t":"2026-01-15T05:00:00Z","v":43584813,"vw":17.276309},{"c":17.2,"h":17.29,"l":17.06,"n":92140,"o":17.2,"t":"2026-01-16T05:00:00Z","v":57433313,"vw":17.18721},{"c":17.59,"h":17.59,"l":16.99,"n":84311,"o":17.1,"t":"2026-01-20T05:00:00Z","v":75981759,"vw":17.415316},{"c":17.38,"h":17.595,"l":17.27,"n":57578,"o":17.58,"t":"2026-01-21T05:00:00Z","v":40624607,"vw":17.383935},{"c":17.75,"h":17.81,"l":17.31,"n":88579,"o":17.32,"t":"2026-01-22T05:00:00Z","v":67117738,"vw":17.720366},{"c":17.8,"h":17.83,"l":17.65,"n":57001,"o":17.76,"t":"2026-01-23T05:00:00Z","v":43896249,"vw":17.749762},{"c":17.64,"h":17.889,"l":17.415,"n":84724,"o":17.79,"t":"2026-01-26T05:00:00Z","v":60882428,"vw":17.625284},{"c":17.5,"h":17.87,"l":17.43,"n":101762,"o":17.7,"t":"2026-01-27T05:00:00Z","v":79353440,"vw":17.583099},{"c":17.34,"h":17.61,"l":17.16,"n":60370,"o":17.5,"t":"2026-01-28T05:00:00Z","v":56730798,"vw":17.322963},{"c":17.2,"h":17.44,"l":17.175,"n":89107,"o":17.38,"t":"2026-01-29T05:00:00Z","v":42654988,"vw":17.306211},{"c":17.4,"h":17.45,"l":17.135,"n":82419,"o":17.19,"t":"2026-01-30T05:00:00Z","v":35778553,"vw":17.307363},{"c":17.38,"h":17.485,"l":17.24,"n":67968,"o":17.425,"t":"2026-02-02T05:00:00Z","v":24977463,"vw":17.357234},{"c":17.59,"h":17.6999,"l":17.25,"n":82098,"o":17.25,"t":"2026-02-03T05:00:00Z","v":45811865,"vw":17.563141},{"c":18.01,"h":18.1,"l":17.59,"n":117420,"o":17.6,"t":"2026-02-04T05:00:00Z","v":94249277,"vw":17.936491},{"c":18.07,"h":18.22,"l":17.82,"n":139364,"o":18.11,"t":"2026-02-05T05:00:00Z","v":108838661,"vw":18.04863},{"c":18.13,"h":18.1772,"l":18.015,"n":82037,"o":18.02,"t":"2026-02-06T05:00:00Z","v":63458954,"vw":18.10713},{"c":18.18,"h":18.2099,"l":17.9817,"n":81260,"o":18.1,"t":"2026-02-09T05:00:00Z","v":91503261,"vw":18.08121},{"c":18.32,"h":18.55,"l":18.165,"n":97959,"o":18.21,"t":"2026-02-10T05:00:00Z","v":99757288,"vw":18.430868},{"c":18.54,"h":18.54,"l":17.96,"n":75411,"o":18.1,"t":"2026-02-11T05:00:00Z","v":45921953,"vw":18.398134},{"c":18.55,"h":18.9699,"l":18.44,"n":92529,"o":18.47,"t":"2026-02-12T05:00:00Z","v":64736173,"vw":18.792599},{"c":18.7,"h":18.7951,"l":18.53,"n":69343,"o":18.64,"t":"2026-02-13T05:00:00Z","v":45438758,"vw":18.713957},{"c":18.41,"h":18.84,"l":18.4024,"n":69159,"o":18.75,"t":"2026-02-17T05:00:00Z","v":48334658,"vw":18.519182},{"c":18.88,"h":18.965,"l":18.39,"n":81879,"o":18.54,"t":"2026-02-18T05:00:00Z","v":49139188,"vw":18.854394},{"c":18.66,"h":18.945,"l":18.54,"n":67605,"o":18.93,"t":"2026-02-19T05:00:00Z","v":37932890,"vw":18.668817},{"c":18.72,"h":18.86,"l":18.62,"n":65294,"o":18.7,"t":"2026-02-20T05:00:00Z","v":45306489,"vw":18.733685},{"c":18.95,"h":19.01,"l":18.61,"n":68616,"o":18.64,"t":"2026-02-23T05:00:00Z","v":20873960,"vw":18.91726},{"c":19.01,"h":19.08,"l":18.87,"n":57016,"o":18.95,"t":"2026-02-24T05:00:00Z","v":23432179,"vw":18.981374},{"c":18.77,"h":19.0416,"l":18.62,"n":87858,"o":18.97,"t":"2026-02-25T05:00:00Z","v":45351075,"vw":18.764023},{"c":19,"h":19.02,"l":18.82,"n":80036,"o":18.91,"t":"2026-02-26T05:00:00Z","v":35205392,"vw":18.93935},{"c":19.12,"h":19.18,"l":18.9301,"n":56105,"o":19.04,"t":"2026-02-27T05:00:00Z","v":24293595,"vw":19.068935},{"c":18.89,"h":19.11,"l":18.84,"n":46193,"o":19.055,"t":"2026-03-02T05:00:00Z","v":34825546,"vw":18.905052},{"c":18.15,"h":18.78,"l":18.1,"n":78723,"o":18.715,"t":"2026-03-03T05:00:00Z","v":33695086,"vw":18.276544},{"c":18.19,"h":18.305,"l":17.99,"n":64846,"o":18.2,"t":"2026-03-04T05:00:00Z","v":40715925,"vw":18.185001},{"c":18.25,"h":18.29,"l":17.93,"n":80564,"o":18,"t":"2026-03-05T05:00:00Z","v":43633423,"vw":18.137662},{"c":18.39,"h":18.445,"l":17.955,"n":53117,"o":18.09,"t":"2026-03-06T05:00:00Z","v":19035573,"vw":18.251145},{"c":18.16,"h":18.243,"l":18.01,"n":59658,"o":18.19,"t":"2026-03-09T04:00:00Z","v":29337252,"vw":18.12768},{"c":17.96,"h":18.1399,"l":17.87,"n":53471,"o":18.12,"t":"2026-03-10T04:00:00Z","v":30105795,"vw":18.027952},{"c":17.65,"h":17.96,"l":17.605,"n":56240,"o":17.95,"t":"2026-03-11T04:00:00Z","v":19059999,"vw":17.70303},{"c":17.39,"h":17.7863,"l":17.36,"n":53588,"o":17.65,"t":"2026-03-12T04:00:00Z","v":26381285,"vw":17.583086},{"c":17.49,"h":17.6539,"l":17.48,"n":41637,"o":17.56,"t":"2026-03-13T04:00:00Z","v":19222196,"vw":17.554106},{"c":17.71,"h":17.75,"l":17.54,"n":44376,"o":17.61,"t":"2026-03-16T04:00:00Z","v":14091526,"vw":17.662778},{"c":17.77,"h":17.9599,"l":17.73,"n":47469,"o":17.75,"t":"2026-03-17T04:00:00Z","v":13401318,"vw":17.834768},{"c":17.51,"h":17.615,"l":17.38,"n":49615,"o":17.55,"t":"2026-03-18T04:00:00Z","v":17808121,"vw":17.527095},{"c":17.43,"h":17.575,"l":17.33,"n":57181,"o":17.54,"t":"2026-03-19T04:00:00Z","v":24020173,"vw":17.4296},{"c":17.4,"h":17.65,"l":17.36,"n":57608,"o":17.49,"t":"2026-03-20T04:00:00Z","v":29751075,"vw":17.487925},{"c":17.6,"h":17.79,"l":17.47,"n":63710,"o":17.56,"t":"2026-03-23T04:00:00Z","v":24035388,"vw":17.641831},{"c":17.55,"h":17.755,"l":17.42,"n":54315,"o":17.55,"t":"2026-03-24T04:00:00Z","v":15421549,"vw":17.606597},{"c":17.66,"h":17.68,"l":17.42,"n":47669,"o":17.62,"t":"2026-03-25T04:00:00Z","v":22748508,"vw":17.586033},{"c":17.57,"h":17.86,"l":17.51,"n":43814,"o":17.62,"t":"2026-03-26T04:00:00Z","v":15052393,"vw":17.632777},{"c":17.52,"h":17.7,"l":17.49,"n":43620,"o":17.555,"t":"2026-03-27T04:00:00Z","v":11837400,"vw":17.595288},{"c":17.24,"h":17.62,"l":17.14,"n":58925,"o":17.6,"t":"2026-03-30T04:00:00Z","v":22568570,"vw":17.24185},{"c":17.24,"h":17.33,"l":16.92,"n":76883,"o":17.3,"t":"2026-03-31T04:00:00Z","v":26924003,"vw":17.129601},{"c":17.38,"h":17.475,"l":17.17,"n":61796,"o":17.23,"t":"2026-04-01T04:00:00Z","v":21272495,"vw":17.353353},{"c":17.14,"h":17.44,"l":17.115,"n":64074,"o":17.36,"t":"2026-04-02T04:00:00Z","v":14787694,"vw":17.225903},{"c":17.3,"h":17.35,"l":17.085,"n":52443,"o":17.12,"t":"2026-04-06T04:00:00Z","v":17023095,"vw":17.285193},{"c":16.73,"h":17.27,"l":16.64,"n":59877,"o":17.25,"t":"2026-04-07T04:00:00Z","v":21260477,"vw":16.848063},{"c":17.34,"h":17.34,"l":16.76,"n":68860,"o":16.805,"t":"2026-04-08T04:00:00Z","v":20367657,"vw":17.248334},{"c":17.43,"h":17.56,"l":17.17,"n":59507,"o":17.23,"t":"2026-04-09T04:00:00Z","v":31031968,"vw":17.432077},{"c":17.35,"h":17.5581,"l":17.3,"n":46112,"o":17.47,"t":"2026-04-10T04:00:00Z","v":12786954,"vw":17.407038},{"c":17.26,"h":17.295,"l":17.115,"n":40651,"o":17.25,"t":"2026-04-13T04:00:00Z","v":16082028,"vw":17.23112},{"c":17.38,"h":17.44,"l":17.13,"n":49032,"o":17.18,"t":"2026-04-14T04:00:00Z","v":17315329,"vw":17.37173},{"c":17.3,"h":17.385,"l":17.165,"n":42084,"o":17.35,"t":"2026-04-15T04:00:00Z","v":12183940,"vw":17.296155},{"c":17.46,"h":17.57,"l":17.21,"n":67164,"o":17.21,"t":"2026-04-16T04:00:00Z","v":18999254,"vw":17.478557},{"c":17.61,"h":17.795,"l":17.48,"n":47170,"o":17.5,"t":"2026-04-17T04:00:00Z","v":16496160,"vw":17.640908},{"c":17.58,"h":17.71,"l":17.525,"n":40637,"o":17.56,"t":"2026-04-20T04:00:00Z","v":13781622,"vw":17.593475},{"c":17.3,"h":17.6,"l":17.255,"n":52942,"o":17.58,"t":"2026-04-21T04:00:00Z","v":16934868,"vw":17.439477},{"c":17.31,"h":17.415,"l":17.21,"n":46999,"o":17.37,"t":"2026-04-22T04:00:00Z","v":13381878,"vw":17.314497},{"c":17.49,"h":17.5299,"l":17.34,"n":39203,"o":17.34,"t":"2026-04-23T04:00:00Z","v":13791784,"vw":17.475641},{"c":17.49,"h":17.68,"l":17.415,"n":36077,"o":17.58,"t":"2026-04-24T04:00:00Z","v":6581696,"vw":17.519194},{"c":17.53,"h":17.66,"l":17.395,"n":47219,"o":17.43,"t":"2026-04-27T04:00:00Z","v":29970744,"vw":17.506729},{"c":17.54,"h":17.83,"l":17.405,"n":62090,"o":17.75,"t":"2026-04-28T04:00:00Z","v":17242546,"vw":17.620114},{"c":17.23,"h":17.59,"l":17.05,"n":49619,"o":17.46,"t":"2026-04-29T04:00:00Z","v":13250746,"vw":17.243242},{"c":17.53,"h":17.585,"l":17.22,"n":49969,"o":17.23,"t":"2026-04-30T04:00:00Z","v":17338915,"vw":17.475025},{"c":17.43,"h":17.71,"l":17.32,"n":57742,"o":17.69,"t":"2026-05-01T04:00:00Z","v":11320855,"vw":17.468932},{"c":17.15,"h":17.32,"l":17.07,"n":68326,"o":17.28,"t":"2026-05-04T04:00:00Z","v":17329331,"vw":17.151992},{"c":17.37,"h":17.43,"l":17.01,"n":42110,"o":17.12,"t":"2026-05-05T04:00:00Z","v":15346893,"vw":17.293338},{"c":17.68,"h":17.76,"l":17.42,"n":48723,"o":17.42,"t":"2026-05-06T04:00:00Z","v":23925897,"vw":17.638743},{"c":17.72,"h":17.89,"l":17.4906,"n":64052,"o":17.51,"t":"2026-05-07T04:00:00Z","v":27035078,"vw":17.748337},{"c":17.59,"h":17.84,"l":17.55,"n":49605,"o":17.84,"t":"2026-05-08T04:00:00Z","v":20212187,"vw":17.62951},{"c":17.17,"h":17.62,"l":17.1335,"n":58945,"o":17.62,"t":"2026-05-11T04:00:00Z","v":29004955,"vw":17.225164},{"c":17.47,"h":17.51,"l":17.13,"n":62888,"o":17.34,"t":"2026-05-12T04:00:00Z","v":23715022,"vw":17.418751},{"c":17.19,"h":17.365,"l":17.11,"n":53483,"o":17.24,"t":"2026-05-13T04:00:00Z","v":31133276,"vw":17.197369},{"c":17.19,"h":17.31,"l":17.1,"n":45158,"o":17.27,"t":"2026-05-14T04:00:00Z","v":23723212,"vw":17.201201},{"c":17.11,"h":17.36,"l":16.975,"n":55882,"o":17.24,"t":"2026-05-15T04:00:00Z","v":22138611,"vw":17.097267},{"c":17.18,"h":17.415,"l":17.1,"n":53167,"o":17.15,"t":"2026-05-18T04:00:00Z","v":20267846,"vw":17.219478},{"c":17.15,"h":17.39,"l":17.04,"n":52072,"o":17.2,"t":"2026-05-19T04:00:00Z","v":18908254,"vw":17.194795},{"c":17.32,"h":17.39,"l":17.065,"n":46060,"o":17.15,"t":"2026-05-20T04:00:00Z","v":16569664,"vw":17.311683},{"c":17.46,"h":17.55,"l":17.05,"n":47269,"o":17.245,"t":"2026-05-21T04:00:00Z","v":22001688,"vw":17.403802},{"c":17.53,"h":17.63,"l":17.465,"n":38754,"o":17.47,"t":"2026-05-22T04:00:00Z","v":13690940,"vw":17.553059},{"c":17.49,"h":17.6263,"l":17.49,"n":43298,"o":17.53,"t":"2026-05-26T04:00:00Z","v":14081826,"vw":17.550012},{"c":17.69,"h":17.9889,"l":17.57,"n":57132,"o":17.61,"t":"2026-05-27T04:00:00Z","v":25384960,"vw":17.728918},{"c":17.64,"h":17.76,"l":17.565,"n":44446,"o":17.59,"t":"2026-05-28T04:00:00Z","v":12171973,"vw":17.667139},{"c":17.28,"h":17.685,"l":17.24,"n":65529,"o":17.62,"t":"2026-05-29T04:00:00Z","v":33795590,"vw":17.427477},{"c":17.35,"h":17.485,"l":17.255,"n":54929,"o":17.29,"t":"2026-06-01T04:00:00Z","v":18664299,"vw":17.360287},{"c":17.32,"h":17.48,"l":17.15,"n":68967,"o":17.34,"t":"2026-06-02T04:00:00Z","v":18528478,"vw":17.308015},{"c":16.83,"h":17.34,"l":16.82,"n":87944,"o":17.32,"t":"2026-06-03T04:00:00Z","v":38337828,"vw":16.929643},{"c":16.88,"h":17.19,"l":16.665,"n":67940,"o":17.03,"t":"2026-06-04T04:00:00Z","v":26036296,"vw":16.792317},{"c":17.71,"h":17.77,"l":16.95,"n":75763,"o":17.01,"t":"2026-06-05T04:00:00Z","v":24620955,"vw":17.516075},{"c":17.55,"h":17.75,"l":17.48,"n":50248,"o":17.65,"t":"2026-06-08T04:00:00Z","v":20218452,"vw":17.601802},{"c":17.92,"h":17.94,"l":17.44,"n":48386,"o":17.62,"t":"2026-06-09T04:00:00Z","v":18133195,"vw":17.845588},{"c":18.05,"h":18.13,"l":17.85,"n":48120,"o":18,"t":"2026-06-10T04:00:00Z","v":12625100,"vw":18.051132},{"c":18.07,"h":18.21,"l":18,"n":43483,"o":18.11,"t":"2026-06-11T04:00:00Z","v":14109181,"vw":18.08526},{"c":18.14,"h":18.26,"l":18,"n":46413,"o":18.16,"t":"2026-06-12T04:00:00Z","v":14703342,"vw":18.126828},{"c":18.25,"h":18.385,"l":18.08,"n":43737,"o":18.08,"t":"2026-06-15T04:00:00Z","v":11516074,"vw":18.285362},{"c":18.43,"h":18.51,"l":18.25,"n":39411,"o":18.285,"t":"2026-06-16T04:00:00Z","v":11506684,"vw":18.430454},{"c":18.01,"h":18.53,"l":17.98,"n":51737,"o":18.45,"t":"2026-06-17T04:00:00Z","v":18315735,"vw":18.129008},{"c":18.12,"h":18.39,"l":18.05,"n":43497,"o":18.27,"t":"2026-06-18T04:00:00Z","v":32084524,"vw":18.19561},{"c":17.86,"h":18.225,"l":17.855,"n":42493,"o":18.06,"t":"2026-06-22T04:00:00Z","v":27923673,"vw":18.014844},{"c":18.41,"h":18.44,"l":17.99,"n":45349,"o":18.07,"t":"2026-06-23T04:00:00Z","v":13460769,"vw":18.299296},{"c":18.8,"h":18.8793,"l":18.46,"n":110019,"o":18.46,"t":"2026-06-24T04:00:00Z","v":46078940,"vw":18.755793},{"c":18.96,"h":19.09,"l":18.785,"n":80790,"o":18.88,"t":"2026-06-25T04:00:00Z","v":28948806,"vw":18.941913},{"c":19.13,"h":19.18,"l":18.93,"n":70094,"o":19.02,"t":"2026-06-26T04:00:00Z","v":31071197,"vw":19.074811},{"c":19.07,"h":19.17,"l":18.88,"n":61855,"o":18.98,"t":"2026-06-29T04:00:00Z","v":21641374,"vw":19.030474},{"c":19.11,"h":19.16,"l":18.895,"n":52397,"o":19.1,"t":"2026-06-30T04:00:00Z","v":18676354,"vw":19.067846},{"c":19.33,"h":19.445,"l":19.08,"n":55906,"o":19.13,"t":"2026-07-01T04:00:00Z","v":18773675,"vw":19.309506},{"c":19.83,"h":19.87,"l":19.44,"n":43012,"o":19.48,"t":"2026-07-02T04:00:00Z","v":11433935,"vw":19.716939},{"c":19.56,"h":19.745,"l":19.265,"n":58222,"o":19.66,"t":"2026-07-06T04:00:00Z","v":25159688,"vw":19.499719},{"c":19.78,"h":20.13,"l":19.78,"n":48906,"o":19.9,"t":"2026-07-07T04:00:00Z","v":16317786,"vw":19.902174},{"c":19.29,"h":19.73,"l":19.26,"n":50047,"o":19.73,"t":"2026-07-08T04:00:00Z","v":12756624,"vw":19.37953},{"c":19.18,"h":19.31,"l":19.04,"n":55905,"o":19.15,"t":"2026-07-09T04:00:00Z","v":14446830,"vw":19.195904},{"c":19.48,"h":19.62,"l":19.165,"n":37343,"o":19.25,"t":"2026-07-10T04:00:00Z","v":9451830,"vw":19.511852},{"c":19.23,"h":19.865,"l":19.04,"n":126542,"o":19.48,"t":"2026-07-13T04:00:00Z","v":39874291,"vw":19.313441},{"c":18.76,"h":19.2499,"l":18.71,"n":43730,"o":19.1,"t":"2026-07-14T04:00:00Z","v":19474443,"vw":18.835777},{"c":18.7,"h":19.025,"l":18.58,"n":61782,"o":18.67,"t":"2026-07-15T04:00:00Z","v":18492563,"vw":18.783615},{"c":19.02,"h":19.1,"l":18.775,"n":51829,"o":18.85,"t":"2026-07-16T04:00:00Z","v":15950987,"vw":19.012634},{"c":18.98,"h":19.36,"l":18.85,"n":68256,"o":19.02,"t":"2026-07-17T04:00:00Z","v":29311727,"vw":18.998303},{"c":19.02,"h":19.08,"l":18.895,"n":40171,"o":18.93,"t":"2026-07-20T04:00:00Z","v":12222491,"vw":19.01439},{"c":19.01,"h":19.01,"l":18.78,"n":36544,"o":18.91,"t":"2026-07-21T04:00:00Z","v":12704210,"vw":18.943673},{"c":19.13,"h":19.235,"l":19.045,"n":31560,"o":19.21,"t":"2026-07-22T04:00:00Z","v":9899724,"vw":19.145722},{"c":18.9,"h":18.94,"l":18.77,"n":35094,"o":18.9,"t":"2026-07-23T04:00:00Z","v":14410829,"vw":18.864452},{"c":19.28,"h":19.28,"l":18.83,"n":41455,"o":18.88,"t":"2026-07-24T04:00:00Z","v":21434102,"vw":19.176526},{"c":19.48,"h":19.575,"l":19.28,"n":38456,"o":19.36,"t":"2026-07-27T04:00:00Z","v":20910345,"vw":19.454187},{"c":19.75,"h":20.046,"l":19.69,"n":49461,"o":19.72,"t":"2026-07-28T04:00:00Z","v":19623949,"vw":19.818904},{"c":19.79,"h":19.81,"l":19.245,"n":56500,"o":19.585,"t":"2026-07-29T04:00:00Z","v":27192064,"vw":19.699804},{"c":19.31,"h":19.7737,"l":19.095,"n":44479,"o":19.5,"t":"2026-07-30T04:00:00Z","v":16294116,"vw":19.265345},{"c":19.24,"h":19.34,"l":18.95,"n":64944,"o":19.19,"t":"2026-07-31T04:00:00Z","v":22744668,"vw":19.245929},{"c":19.01,"h":19.685,"l":18.775,"n":95488,"o":19.38,"t":"2026-08-03T04:00:00Z","v":35167888,"vw":19.125679},{"c":19.55,"h":19.61,"l":18.685,"n":76206,"o":19,"t":"2026-08-04T04:00:00Z","v":23593183,"vw":19.272576},{"c":19.67,"h":19.67,"l":19.065,"n":69240,"o":19.53,"t":"2026-08-05T04:00:00Z","v":32808409,"vw":19.451129},{"c":19.18,"h":19.7,"l":19.01,"n":69069,"o":19.54,"t":"2026-08-06T04:00:00Z","v":25328154,"vw":19.155042},{"c":19.23,"h":19.27,"l":18.865,"n":61366,"o":19.085,"t":"2026-08-07T04:00:00Z","v":14326258,"vw":19.186441},{"c":19.03,"h":19.16,"l":18.89,"n":63645,"o":19.03,"t":"2026-08-10T04:00:00Z","v":25547273,"vw":19.048334},{"c":19.05,"h":19.1,"l":18.88,"n":46959,"o":18.9,"t":"2026-08-11T04:00:00Z","v":12779468,"vw":18.974901},{"c":18.98,"h":19.06,"l":18.65,"n":47291,"o":18.69,"t":"2026-08-12T04:00:00Z","v":11026430,"vw":18.968485},{"c":19.2,"h":19.285,"l":19.02,"n":39787,"o":19.02,"t":"2026-08-13T04:00:00Z","v":17042399,"vw":19.174843},{"c":19.2,"h":19.31,"l":19.13,"n":39588,"o":19.19,"t":"2026-08-14T04:00:00Z","v":10362005,"vw":19.229149},{"c":18.79,"h":19.04,"l":18.735,"n":38248,"o":19.04,"t":"2026-08-17T04:00:00Z","v":27968656,"vw":18.804933},{"c":18.8,"h":19.1151,"l":18.8,"n":50792,"o":19,"t":"2026-08-18T04:00:00Z","v":25514418,"vw":18.978231},{"c":19.13,"h":19.185,"l":18.88,"n":60059,"o":18.91,"t":"2026-08-19T04:00:00Z","v":36174113,"vw":19.061731},{"c":18.93,"h":19.16,"l":18.87,"n":44131,"o":19.04,"t":"2026-08-20T04:00:00Z","v":17702191,"vw":18.976589},{"c":19.06,"h":19.16,"l":18.87,"n":30806,"o":18.97,"t":"2026-08-21T04:00:00Z","v":13561773,"vw":19.067519},{"c":19.43,"h":19.56,"l":19.1,"n":38293,"o":19.1,"t":"2026-08-24T04:00:00Z","v":16102128,"vw":19.411649},{"c":19.33,"h":19.38,"l":19.175,"n":43861,"o":19.28,"t":"2026-08-25T04:00:00Z","v":20421349,"vw":19.307051},{"c":19.22,"h":19.47,"l":19.21,"n":59020,"o":19.42,"t":"2026-08-26T04:00:00Z","v":25395822,"vw":19.29553},{"c":19.2,"h":19.2499,"l":18.985,"n":37689,"o":19.04,"t":"2026-08-27T04:00:00Z","v":14738566,"vw":19.168518},{"c":19.17,"h":19.39,"l":19.13,"n":36094,"o":19.26,"t":"2026-08-28T04:00:00Z","v":11880861,"vw":19.199688},{"c":18.88,"h":19.1,"l":18.825,"n":69177,"o":19.05,"t":"2026-08-31T04:00:00Z","v":27253738,"vw":18.923006},{"c":18.75,"h":19.03,"l":18.71,"n":63756,"o":18.9,"t":"2026-09-01T04:00:00Z","v":21750326,"vw":18.826848},{"c":19.13,"h":19.14,"l":18.75,"n":41320,"o":18.76,"t":"2026-09-02T04:00:00Z","v":19692868,"vw":19.011505},{"c":18.95,"h":19.185,"l":18.84,"n":41482,"o":19.18,"t":"2026-09-03T04:00:00Z","v":18565442,"vw":18.980693},{"c":18.74,"h":18.98,"l":18.69,"n":56231,"o":18.85,"t":"2026-09-04T04:00:00Z","v":26846628,"vw":18.842135},{"c":18.39,"h":18.65,"l":18.38,"n":49444,"o":18.625,"t":"2026-09-08T04:00:00Z","v":16214598,"vw":18.464935},{"c":17.75,"h":18.23,"l":17.67,"n":63423,"o":18.23,"t":"2026-09-09T04:00:00Z","v":24476688,"vw":17.78065},{"c":17.79,"h":17.9158,"l":17.72,"n":114280,"o":17.75,"t":"2026-09-10T04:00:00Z","v":64299282,"vw":17.812386},{"c":17.78,"h":17.965,"l":17.6,"n":103019,"o":17.9,"t":"2026-09-11T04:00:00Z","v":47141004,"vw":17.745846},{"c":17.91,"h":18.2,"l":17.87,"n":57243,"o":17.91,"t":"2026-09-14T04:00:00Z","v":40641453,"vw":18.051292},{"c":17.92,"h":17.9356,"l":17.7,"n":87603,"o":17.93,"t":"2026-09-15T04:00:00Z","v":53825661,"vw":17.810047},{"c":17.83,"h":18.055,"l":17.7601,"n":45773,"o":17.99,"t":"2026-09-16T04:00:00Z","v":23062711,"vw":17.861973},{"c":17.87,"h":18.1,"l":17.78,"n":48129,"o":17.98,"t":"2026-09-17T04:00:00Z","v":23452676,"vw":17.871695},{"c":17.81,"h":17.97,"l":17.76,"n":39819,"o":17.8,"t":"2026-09-18T04:00:00Z","v":26720877,"vw":17.83586},{"c":17.67,"h":17.73,"l":17.49,"n":51322,"o":17.63,"t":"2026-09-21T04:00:00Z","v":25681725,"vw":17.649753},{"c":17.86,"h":17.986,"l":17.84,"n":35348,"o":17.95,"t":"2026-09-22T04:00:00Z","v":14288886,"vw":17.895904},{"c":17.67,"h":17.9,"l":17.64,"n":46543,"o":17.84,"t":"2026-09-23T04:00:00Z","v":16166123,"vw":17.71912},{"c":17.61,"h":17.88,"l":17.61,"n":35363,"o":17.77,"t":"2026-09-24T04:00:00Z","v":17483189,"vw":17.68692},{"c":17.8,"h":17.84,"l":17.555,"n":33550,"o":17.59,"t":"2026-09-25T04:00:00Z","v":12516749,"vw":17.706789},{"c":17.88,"h":17.9,"l":17.65,"n":37307,"o":17.73,"t":"2026-09-28T04:00:00Z","v":16027374,"vw":17.851528},{"c":17.91,"h":17.93,"l":17.7001,"n":34375,"o":17.74,"t":"2026-09-29T04:00:00Z","v":19195094,"vw":17.85304},{"c":17.66,"h":18.08,"l":17.66,"n":44553,"o":18.08,"t":"2026-09-30T04:00:00Z","v":25407450,"vw":17.777172},{"c":17.22,"h":17.545,"l":17.19,"n":49496,"o":17.43,"t":"2026-10-01T04:00:00Z","v":22209630,"vw":17.314782},{"c":17.2,"h":17.38,"l":17.1614,"n":40302,"o":17.33,"t":"2026-10-02T04:00:00Z","v":13997087,"vw":17.23044},{"c":17.39,"h":17.405,"l":17.165,"n":36975,"o":17.24,"t":"2026-10-05T04:00:00Z","v":13931248,"vw":17.315668},{"c":17.59,"h":17.645,"l":17.41,"n":31415,"o":17.46,"t":"2026-10-06T04:00:00Z","v":10871028,"vw":17.540432},{"c":17.53,"h":17.69,"l":17.52,"n":38690,"o":17.62,"t":"2026-10-07T04:00:00Z","v":11879578,"vw":17.593613},{"c":17.73,"h":17.74,"l":17.44,"n":34029,"o":17.58,"t":"2026-10-08T04:00:00Z","v":23268463,"vw":17.695977},{"c":17.7,"h":17.8,"l":17.63,"n":69710,"o":17.7,"t":"2026-10-09T04:00:00Z","v":28468437,"vw":17.698808},{"c":17.83,"h":17.83,"l":17.485,"n":52475,"o":17.66,"t":"2026-10-12T04:00:00Z","v":20290285,"vw":17.70631},{"c":17.76,"h":17.94,"l":17.54,"n":63459,"o":17.91,"t":"2026-10-13T04:00:00Z","v":27389675,"vw":17.667806},{"c":18.01,"h":18.035,"l":17.76,"n":65778,"o":17.92,"t":"2026-10-14T04:00:00Z","v":27610363,"vw":17.94035},{"c":18.67,"h":18.77,"l":18.38,"n":71820,"o":18.38,"t":"2026-10-15T04:00:00Z","v":26387693,"vw":18.630754},{"c":18.91,"h":18.945,"l":18.715,"n":47338,"o":18.74,"t":"2026-10-16T04:00:00Z","v":27694312,"vw":18.872975},{"c":18.87,"h":18.92,"l":18.665,"n":41752,"o":18.7,"t":"2026-10-19T04:00:00Z","v":13708161,"vw":18.833895},{"c":19.28,"h":19.3,"l":18.95,"n":51443,"o":18.97,"t":"2026-10-20T04:00:00Z","v":21964342,"vw":19.190622},{"c":19.095,"h":19.28,"l":19.0601,"n":35530,"o":19.23,"t":"2026-10-21T04:00:00Z","v":8474189,"vw":19.140683}],"volatilityBars":[{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-14T11:00:00Z","v":168,"vw":17.85},{"c":17.8,"h":17.93,"l":17.74,"n":7,"o":17.85,"t":"2026-10-14T11:45:00Z","v":902126,"vw":17.797528},{"c":17.9,"h":17.93,"l":17.8,"n":11,"o":17.8,"t":"2026-10-14T12:00:00Z","v":1110307,"vw":17.850038},{"c":17.93,"h":17.93,"l":17.86,"n":12,"o":17.86,"t":"2026-10-14T12:15:00Z","v":1308,"vw":17.919205},{"c":17.87,"h":17.876,"l":17.86,"n":14,"o":17.87,"t":"2026-10-14T12:30:00Z","v":1304,"vw":17.869721},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-14T12:45:00Z","v":279,"vw":17.88},{"c":17.89,"h":17.89,"l":17.87,"n":12,"o":17.88,"t":"2026-10-14T13:00:00Z","v":2013,"vw":17.884205},{"c":17.9,"h":17.92,"l":17.8811,"n":23,"o":17.92,"t":"2026-10-14T13:15:00Z","v":6486,"vw":17.911547},{"c":17.89,"h":18.035,"l":17.88,"n":2911,"o":17.92,"t":"2026-10-14T13:30:00Z","v":1024484,"vw":17.949582},{"c":17.84,"h":17.895,"l":17.82,"n":2099,"o":17.88,"t":"2026-10-14T13:45:00Z","v":689110,"vw":17.869295},{"c":17.82,"h":17.87,"l":17.81,"n":2528,"o":17.835,"t":"2026-10-14T14:00:00Z","v":895428,"vw":17.845831},{"c":17.84,"h":17.84,"l":17.76,"n":2547,"o":17.82,"t":"2026-10-14T14:15:00Z","v":1399305,"vw":17.818292},{"c":17.875,"h":17.92,"l":17.835,"n":5099,"o":17.835,"t":"2026-10-14T14:30:00Z","v":1556081,"vw":17.886196},{"c":17.865,"h":17.89,"l":17.85,"n":2787,"o":17.87,"t":"2026-10-14T14:45:00Z","v":646801,"vw":17.869146},{"c":17.86,"h":17.9,"l":17.855,"n":2041,"o":17.865,"t":"2026-10-14T15:00:00Z","v":523463,"vw":17.87745},{"c":17.915,"h":17.925,"l":17.86,"n":2581,"o":17.861,"t":"2026-10-14T15:15:00Z","v":658005,"vw":17.902404},{"c":17.9201,"h":17.97,"l":17.91,"n":2004,"o":17.92,"t":"2026-10-14T15:30:00Z","v":400422,"vw":17.944735},{"c":17.915,"h":17.955,"l":17.91,"n":2170,"o":17.92,"t":"2026-10-14T15:45:00Z","v":1011392,"vw":17.934038},{"c":17.925,"h":17.945,"l":17.91,"n":2389,"o":17.92,"t":"2026-10-14T16:00:00Z","v":645667,"vw":17.93048},{"c":17.915,"h":17.9267,"l":17.87,"n":1861,"o":17.925,"t":"2026-10-14T16:15:00Z","v":393474,"vw":17.905833},{"c":17.905,"h":17.9351,"l":17.89,"n":1620,"o":17.92,"t":"2026-10-14T16:30:00Z","v":319020,"vw":17.909779},{"c":17.9,"h":17.91,"l":17.89,"n":1322,"o":17.905,"t":"2026-10-14T16:45:00Z","v":335840,"vw":17.899988},{"c":17.965,"h":17.97,"l":17.88,"n":1859,"o":17.89,"t":"2026-10-14T17:00:00Z","v":537396,"vw":17.933835},{"c":17.935,"h":17.98,"l":17.93,"n":2513,"o":17.965,"t":"2026-10-14T17:15:00Z","v":597481,"vw":17.956712},{"c":17.9177,"h":17.98,"l":17.915,"n":2825,"o":17.935,"t":"2026-10-14T17:30:00Z","v":886680,"vw":17.953711},{"c":17.9195,"h":17.93,"l":17.905,"n":2283,"o":17.9198,"t":"2026-10-14T17:45:00Z","v":506737,"vw":17.916917},{"c":17.94,"h":17.96,"l":17.905,"n":2007,"o":17.9143,"t":"2026-10-14T18:00:00Z","v":906185,"vw":17.926144},{"c":17.965,"h":17.975,"l":17.94,"n":1900,"o":17.95,"t":"2026-10-14T18:15:00Z","v":320681,"vw":17.962616},{"c":17.98,"h":17.98,"l":17.95,"n":2627,"o":17.965,"t":"2026-10-14T18:30:00Z","v":794791,"vw":17.965765},{"c":17.955,"h":17.985,"l":17.94,"n":2046,"o":17.975,"t":"2026-10-14T18:45:00Z","v":451593,"vw":17.963732},{"c":17.945,"h":17.98,"l":17.94,"n":2489,"o":17.9501,"t":"2026-10-14T19:00:00Z","v":695294,"vw":17.965963},{"c":17.95,"h":17.96,"l":17.92,"n":1882,"o":17.945,"t":"2026-10-14T19:15:00Z","v":979480,"vw":17.935816},{"c":17.96,"h":17.975,"l":17.9439,"n":2244,"o":17.945,"t":"2026-10-14T19:30:00Z","v":565346,"vw":17.958178},{"c":17.995,"h":18,"l":17.92,"n":6706,"o":17.965,"t":"2026-10-14T19:45:00Z","v":2863706,"vw":17.972858},{"c":18.01,"h":18.01,"l":17.99,"n":83,"o":18.01,"t":"2026-10-14T20:00:00Z","v":4563765,"vw":18.009991},{"c":17.9876,"h":17.9876,"l":17.9876,"n":1,"o":17.9876,"t":"2026-10-14T21:00:00Z","v":100,"vw":17.9876},{"c":17.9927,"h":17.9927,"l":17.9927,"n":1,"o":17.9927,"t":"2026-10-14T21:15:00Z","v":500,"vw":17.9927},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-14T21:45:00Z","v":277,"vw":17.98},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-14T22:15:00Z","v":500,"vw":18},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-14T23:00:00Z","v":283,"vw":18},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-14T23:30:00Z","v":176,"vw":17.99},{"c":18.01,"h":18.01,"l":17.99,"n":7,"o":17.99,"t":"2026-10-14T23:45:00Z","v":363,"vw":17.998982},{"c":18.1,"h":18.1,"l":18.1,"n":12,"o":18.1,"t":"2026-10-15T08:00:00Z","v":697,"vw":18.1},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-15T08:15:00Z","v":547,"vw":18.08},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-10-15T09:45:00Z","v":274,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-15T10:30:00Z","v":123,"vw":18.2},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-15T10:45:00Z","v":565,"vw":18.15},{"c":18.2,"h":18.24,"l":18.18,"n":41,"o":18.18,"t":"2026-10-15T11:00:00Z","v":9171,"vw":18.186909},{"c":18.35,"h":18.35,"l":18.21,"n":45,"o":18.225,"t":"2026-10-15T11:15:00Z","v":11412,"vw":18.250684},{"c":18.33,"h":18.39,"l":18.33,"n":15,"o":18.37,"t":"2026-10-15T11:30:00Z","v":2942,"vw":18.361623},{"c":18.32,"h":18.33,"l":18.32,"n":21,"o":18.33,"t":"2026-10-15T11:45:00Z","v":13296,"vw":18.320153},{"c":18.34,"h":18.34,"l":18.2516,"n":191,"o":18.34,"t":"2026-10-15T12:00:00Z","v":35258,"vw":18.33945},{"c":18.4,"h":18.4108,"l":18.33,"n":85,"o":18.33,"t":"2026-10-15T12:15:00Z","v":6679,"vw":18.389519},{"c":18.35,"h":18.4,"l":18.35,"n":19,"o":18.4,"t":"2026-10-15T12:30:00Z","v":1121,"vw":18.391667},{"c":18.37,"h":18.38,"l":18.36,"n":7,"o":18.36,"t":"2026-10-15T12:45:00Z","v":1720,"vw":18.36641},{"c":18.42,"h":18.42,"l":18.36,"n":17,"o":18.36,"t":"2026-10-15T13:00:00Z","v":3531,"vw":18.39493},{"c":18.46,"h":18.46,"l":18.37,"n":55,"o":18.37,"t":"2026-10-15T13:15:00Z","v":5985,"vw":18.426641},{"c":18.54,"h":18.645,"l":18.38,"n":5708,"o":18.38,"t":"2026-10-15T13:30:00Z","v":1558557,"vw":18.539765},{"c":18.695,"h":18.74,"l":18.525,"n":4344,"o":18.54,"t":"2026-10-15T13:45:00Z","v":1351586,"vw":18.647197},{"c":18.66,"h":18.695,"l":18.565,"n":3854,"o":18.695,"t":"2026-10-15T14:00:00Z","v":1432116,"vw":18.619151},{"c":18.69,"h":18.7099,"l":18.6513,"n":2176,"o":18.665,"t":"2026-10-15T14:15:00Z","v":707281,"vw":18.679887},{"c":18.63,"h":18.77,"l":18.63,"n":2825,"o":18.695,"t":"2026-10-15T14:30:00Z","v":1255022,"vw":18.693926},{"c":18.695,"h":18.715,"l":18.615,"n":3045,"o":18.635,"t":"2026-10-15T14:45:00Z","v":1432663,"vw":18.663873},{"c":18.695,"h":18.761,"l":18.69,"n":2388,"o":18.695,"t":"2026-10-15T15:00:00Z","v":736804,"vw":18.726439},{"c":18.695,"h":18.72,"l":18.635,"n":2325,"o":18.7,"t":"2026-10-15T15:15:00Z","v":847333,"vw":18.680889},{"c":18.685,"h":18.72,"l":18.67,"n":1642,"o":18.695,"t":"2026-10-15T15:30:00Z","v":473714,"vw":18.693827},{"c":18.695,"h":18.71,"l":18.63,"n":2034,"o":18.68,"t":"2026-10-15T15:45:00Z","v":654154,"vw":18.674891},{"c":18.625,"h":18.695,"l":18.61,"n":2055,"o":18.695,"t":"2026-10-15T16:00:00Z","v":541290,"vw":18.652538},{"c":18.6045,"h":18.635,"l":18.57,"n":1968,"o":18.625,"t":"2026-10-15T16:15:00Z","v":847264,"vw":18.601912},{"c":18.61,"h":18.6351,"l":18.6,"n":1529,"o":18.605,"t":"2026-10-15T16:30:00Z","v":351284,"vw":18.617041},{"c":18.595,"h":18.63,"l":18.5531,"n":1590,"o":18.605,"t":"2026-10-15T16:45:00Z","v":578192,"vw":18.594635},{"c":18.54,"h":18.605,"l":18.535,"n":1599,"o":18.595,"t":"2026-10-15T17:00:00Z","v":475257,"vw":18.559805},{"c":18.565,"h":18.58,"l":18.54,"n":1190,"o":18.545,"t":"2026-10-15T17:15:00Z","v":276533,"vw":18.565932},{"c":18.57,"h":18.585,"l":18.55,"n":1652,"o":18.56,"t":"2026-10-15T17:30:00Z","v":509792,"vw":18.571327},{"c":18.655,"h":18.655,"l":18.575,"n":2055,"o":18.575,"t":"2026-10-15T17:45:00Z","v":660896,"vw":18.599669},{"c":18.625,"h":18.6799,"l":18.6,"n":1717,"o":18.655,"t":"2026-10-15T18:00:00Z","v":496082,"vw":18.633523},{"c":18.61,"h":18.65,"l":18.6,"n":2184,"o":18.625,"t":"2026-10-15T18:15:00Z","v":557324,"vw":18.622846},{"c":18.62,"h":18.63,"l":18.595,"n":2149,"o":18.6107,"t":"2026-10-15T18:30:00Z","v":515615,"vw":18.616747},{"c":18.59,"h":18.65,"l":18.585,"n":2879,"o":18.6199,"t":"2026-10-15T18:45:00Z","v":744074,"vw":18.622878},{"c":18.575,"h":18.605,"l":18.55,"n":2475,"o":18.59,"t":"2026-10-15T19:00:00Z","v":486069,"vw":18.579015},{"c":18.535,"h":18.59,"l":18.51,"n":2512,"o":18.575,"t":"2026-10-15T19:15:00Z","v":476461,"vw":18.541458},{"c":18.535,"h":18.555,"l":18.49,"n":3312,"o":18.54,"t":"2026-10-15T19:30:00Z","v":796784,"vw":18.524156},{"c":18.665,"h":18.69,"l":18.53,"n":9676,"o":18.53,"t":"2026-10-15T19:45:00Z","v":2849251,"vw":18.623407},{"c":18.67,"h":18.67,"l":18.66,"n":63,"o":18.67,"t":"2026-10-15T20:00:00Z","v":4610697,"vw":18.669937},{"c":18.5801,"h":18.5801,"l":18.5801,"n":1,"o":18.5801,"t":"2026-10-15T20:15:00Z","v":20000,"vw":18.5801},{"c":18.62,"h":18.64,"l":18.62,"n":4,"o":18.64,"t":"2026-10-15T20:45:00Z","v":1043,"vw":18.636644},{"c":18.649,"h":18.649,"l":18.649,"n":1,"o":18.649,"t":"2026-10-15T22:00:00Z","v":100,"vw":18.649},{"c":18.64,"h":18.64,"l":18.59,"n":7,"o":18.62,"t":"2026-10-15T22:15:00Z","v":2936,"vw":18.620682},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-15T22:30:00Z","v":500,"vw":18.65},{"c":18.7127,"h":18.7127,"l":18.61,"n":10,"o":18.64,"t":"2026-10-15T23:30:00Z","v":1192,"vw":18.642627},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-16T08:00:00Z","v":397,"vw":18.67},{"c":18.71,"h":18.71,"l":18.705,"n":4,"o":18.705,"t":"2026-10-16T12:15:00Z","v":620,"vw":18.707373},{"c":18.77,"h":18.77,"l":18.75,"n":24,"o":18.75,"t":"2026-10-16T13:00:00Z","v":3203,"vw":18.755297},{"c":18.73,"h":18.73,"l":18.67,"n":40,"o":18.73,"t":"2026-10-16T13:15:00Z","v":9881,"vw":18.709061},{"c":18.895,"h":18.9199,"l":18.74,"n":3219,"o":18.74,"t":"2026-10-16T13:30:00Z","v":1257753,"vw":18.795206},{"c":18.905,"h":18.915,"l":18.825,"n":2487,"o":18.895,"t":"2026-10-16T13:45:00Z","v":744885,"vw":18.876923},{"c":18.825,"h":18.945,"l":18.8,"n":1911,"o":18.9,"t":"2026-10-16T14:00:00Z","v":495923,"vw":18.888691},{"c":18.875,"h":18.895,"l":18.8,"n":1650,"o":18.8299,"t":"2026-10-16T14:15:00Z","v":310867,"vw":18.848213},{"c":18.76,"h":18.89,"l":18.76,"n":1715,"o":18.875,"t":"2026-10-16T14:30:00Z","v":368523,"vw":18.834577},{"c":18.835,"h":18.84,"l":18.75,"n":1246,"o":18.76,"t":"2026-10-16T14:45:00Z","v":265536,"vw":18.795877},{"c":18.905,"h":18.925,"l":18.83,"n":1583,"o":18.835,"t":"2026-10-16T15:00:00Z","v":345824,"vw":18.886544},{"c":18.87,"h":18.92,"l":18.855,"n":1511,"o":18.9,"t":"2026-10-16T15:15:00Z","v":362740,"vw":18.882839},{"c":18.795,"h":18.88,"l":18.7923,"n":1315,"o":18.875,"t":"2026-10-16T15:30:00Z","v":262157,"vw":18.840199},{"c":18.82,"h":18.84,"l":18.795,"n":1579,"o":18.795,"t":"2026-10-16T15:45:00Z","v":384105,"vw":18.820281},{"c":18.78,"h":18.83,"l":18.78,"n":1423,"o":18.825,"t":"2026-10-16T16:00:00Z","v":331081,"vw":18.804219},{"c":18.755,"h":18.7861,"l":18.744,"n":1245,"o":18.78,"t":"2026-10-16T16:15:00Z","v":261012,"vw":18.765826},{"c":18.775,"h":18.78,"l":18.74,"n":1195,"o":18.755,"t":"2026-10-16T16:30:00Z","v":261307,"vw":18.753544},{"c":18.795,"h":18.795,"l":18.75,"n":1451,"o":18.775,"t":"2026-10-16T16:45:00Z","v":283529,"vw":18.769041},{"c":18.75,"h":18.7975,"l":18.745,"n":1575,"o":18.7951,"t":"2026-10-16T17:00:00Z","v":348210,"vw":18.77527},{"c":18.765,"h":18.775,"l":18.75,"n":1439,"o":18.755,"t":"2026-10-16T17:15:00Z","v":256060,"vw":18.761628},{"c":18.7899,"h":18.7999,"l":18.755,"n":1310,"o":18.76,"t":"2026-10-16T17:30:00Z","v":314792,"vw":18.779861},{"c":18.75,"h":18.805,"l":18.75,"n":1228,"o":18.785,"t":"2026-10-16T17:45:00Z","v":256541,"vw":18.781315},{"c":18.745,"h":18.7551,"l":18.715,"n":1490,"o":18.7501,"t":"2026-10-16T18:00:00Z","v":286840,"vw":18.737047},{"c":18.7501,"h":18.765,"l":18.73,"n":1497,"o":18.75,"t":"2026-10-16T18:15:00Z","v":323634,"vw":18.74588},{"c":18.795,"h":18.795,"l":18.7545,"n":1379,"o":18.76,"t":"2026-10-16T18:30:00Z","v":326224,"vw":18.77071},{"c":18.795,"h":18.805,"l":18.78,"n":1782,"o":18.795,"t":"2026-10-16T18:45:00Z","v":345074,"vw":18.792622},{"c":18.795,"h":18.815,"l":18.79,"n":1679,"o":18.795,"t":"2026-10-16T19:00:00Z","v":303342,"vw":18.803485},{"c":18.8,"h":18.82,"l":18.77,"n":1997,"o":18.8,"t":"2026-10-16T19:15:00Z","v":431373,"vw":18.797514},{"c":18.855,"h":18.86,"l":18.7999,"n":2562,"o":18.7999,"t":"2026-10-16T19:30:00Z","v":696242,"vw":18.81385},{"c":18.9,"h":18.91,"l":18.855,"n":5557,"o":18.855,"t":"2026-10-16T19:45:00Z","v":1688484,"vw":18.885441},{"c":18.88,"h":18.91,"l":18.88,"n":80,"o":18.91,"t":"2026-10-16T20:00:00Z","v":16089013,"vw":18.91},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-16T20:15:00Z","v":150,"vw":18.75},{"c":18.85,"h":18.85,"l":18.84,"n":9,"o":18.84,"t":"2026-10-16T23:00:00Z","v":792,"vw":18.845},{"c":18.85,"h":18.85,"l":18.84,"n":3,"o":18.84,"t":"2026-10-16T23:30:00Z","v":264,"vw":18.845},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-19T08:00:00Z","v":265,"vw":18.86},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-19T10:30:00Z","v":328,"vw":18.82},{"c":18.81,"h":18.81,"l":18.78,"n":6,"o":18.78,"t":"2026-10-19T11:00:00Z","v":765,"vw":18.803919},{"c":18.76,"h":18.76,"l":18.76,"n":6,"o":18.76,"t":"2026-10-19T11:15:00Z","v":678,"vw":18.76},{"c":18.71,"h":18.76,"l":18.71,"n":4,"o":18.76,"t":"2026-10-19T11:45:00Z","v":1059,"vw":18.728763},{"c":18.8,"h":18.8,"l":18.8,"n":6,"o":18.8,"t":"2026-10-19T12:15:00Z","v":1389,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-19T12:30:00Z","v":150,"vw":18.8},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-19T12:45:00Z","v":300,"vw":18.77},{"c":18.71,"h":18.72,"l":18.71,"n":6,"o":18.72,"t":"2026-10-19T13:00:00Z","v":306,"vw":18.715},{"c":18.58,"h":18.67,"l":18.58,"n":7,"o":18.67,"t":"2026-10-19T13:15:00Z","v":1938,"vw":18.593947},{"c":18.7,"h":18.775,"l":18.665,"n":2495,"o":18.7,"t":"2026-10-19T13:30:00Z","v":517371,"vw":18.718796},{"c":18.735,"h":18.745,"l":18.69,"n":2360,"o":18.695,"t":"2026-10-19T13:45:00Z","v":362309,"vw":18.714905},{"c":18.785,"h":18.795,"l":18.73,"n":1519,"o":18.73,"t":"2026-10-19T14:00:00Z","v":265174,"vw":18.764628},{"c":18.775,"h":18.815,"l":18.75,"n":2129,"o":18.79,"t":"2026-10-19T14:15:00Z","v":395802,"vw":18.781278},{"c":18.775,"h":18.8,"l":18.77,"n":1878,"o":18.7797,"t":"2026-10-19T14:30:00Z","v":364028,"vw":18.782948},{"c":18.75,"h":18.78,"l":18.72,"n":1831,"o":18.77,"t":"2026-10-19T14:45:00Z","v":332939,"vw":18.747071},{"c":18.78,"h":18.785,"l":18.725,"n":2120,"o":18.75,"t":"2026-10-19T15:00:00Z","v":500597,"vw":18.759461},{"c":18.785,"h":18.8,"l":18.74,"n":1952,"o":18.78,"t":"2026-10-19T15:15:00Z","v":388599,"vw":18.777221},{"c":18.79,"h":18.81,"l":18.7751,"n":1646,"o":18.79,"t":"2026-10-19T15:30:00Z","v":347589,"vw":18.792938},{"c":18.775,"h":18.81,"l":18.75,"n":1452,"o":18.79,"t":"2026-10-19T15:45:00Z","v":300211,"vw":18.773894},{"c":18.775,"h":18.7875,"l":18.745,"n":1223,"o":18.77,"t":"2026-10-19T16:00:00Z","v":219143,"vw":18.765476},{"c":18.785,"h":18.79,"l":18.77,"n":695,"o":18.775,"t":"2026-10-19T16:15:00Z","v":103455,"vw":18.783872},{"c":18.775,"h":18.785,"l":18.75,"n":843,"o":18.78,"t":"2026-10-19T16:30:00Z","v":127183,"vw":18.769537},{"c":18.785,"h":18.805,"l":18.77,"n":1302,"o":18.77,"t":"2026-10-19T16:45:00Z","v":227501,"vw":18.787519},{"c":18.805,"h":18.815,"l":18.78,"n":1426,"o":18.785,"t":"2026-10-19T17:00:00Z","v":167442,"vw":18.796396},{"c":18.815,"h":18.8251,"l":18.8,"n":904,"o":18.8023,"t":"2026-10-19T17:15:00Z","v":144681,"vw":18.811283},{"c":18.83,"h":18.835,"l":18.795,"n":1181,"o":18.815,"t":"2026-10-19T17:30:00Z","v":198558,"vw":18.814794},{"c":18.845,"h":18.86,"l":18.83,"n":1128,"o":18.83,"t":"2026-10-19T17:45:00Z","v":192669,"vw":18.848268},{"c":18.875,"h":18.88,"l":18.84,"n":818,"o":18.845,"t":"2026-10-19T18:00:00Z","v":136365,"vw":18.860548},{"c":18.915,"h":18.92,"l":18.865,"n":1440,"o":18.875,"t":"2026-10-19T18:15:00Z","v":249006,"vw":18.887703},{"c":18.9,"h":18.91,"l":18.89,"n":1140,"o":18.91,"t":"2026-10-19T18:30:00Z","v":191985,"vw":18.900784},{"c":18.8901,"h":18.92,"l":18.89,"n":1366,"o":18.9,"t":"2026-10-19T18:45:00Z","v":289966,"vw":18.903694},{"c":18.8805,"h":18.91,"l":18.88,"n":1198,"o":18.89,"t":"2026-10-19T19:00:00Z","v":226499,"vw":18.89766},{"c":18.845,"h":18.8809,"l":18.84,"n":1277,"o":18.88,"t":"2026-10-19T19:15:00Z","v":219840,"vw":18.868821},{"c":18.8443,"h":18.8451,"l":18.82,"n":1787,"o":18.845,"t":"2026-10-19T19:30:00Z","v":362223,"vw":18.835515},{"c":18.865,"h":18.9,"l":18.83,"n":4353,"o":18.845,"t":"2026-10-19T19:45:00Z","v":1158347,"vw":18.864397},{"c":18.83,"h":18.87,"l":18.83,"n":56,"o":18.87,"t":"2026-10-19T20:00:00Z","v":5694852,"vw":18.869999},{"c":18.85,"h":18.85,"l":18.85,"n":10,"o":18.85,"t":"2026-10-19T20:30:00Z","v":3616,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-19T20:45:00Z","v":775,"vw":18.85},{"c":18.8,"h":18.8,"l":18.7,"n":6,"o":18.72,"t":"2026-10-19T21:45:00Z","v":1137,"vw":18.75746},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-19T22:00:00Z","v":104,"vw":18.75},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-19T22:30:00Z","v":200,"vw":18.65},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-19T22:45:00Z","v":100,"vw":18.71},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-19T23:45:00Z","v":100,"vw":18.84},{"c":18.92,"h":18.92,"l":18.92,"n":8,"o":18.92,"t":"2026-10-20T08:00:00Z","v":894,"vw":18.92},{"c":18.93,"h":18.93,"l":18.93,"n":3,"o":18.93,"t":"2026-10-20T10:30:00Z","v":667,"vw":18.93},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2026-10-20T11:00:00Z","v":379,"vw":18.95},{"c":18.95,"h":18.96,"l":18.95,"n":5,"o":18.96,"t":"2026-10-20T11:15:00Z","v":306,"vw":18.953788},{"c":18.9003,"h":18.9003,"l":18.9003,"n":1,"o":18.9003,"t":"2026-10-20T11:30:00Z","v":200,"vw":18.9003},{"c":19,"h":19,"l":18.99,"n":30,"o":18.99,"t":"2026-10-20T12:15:00Z","v":4624,"vw":18.999362},{"c":19.03,"h":19.04,"l":19.03,"n":14,"o":19.0366,"t":"2026-10-20T12:30:00Z","v":2461,"vw":19.03699},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-20T12:45:00Z","v":100,"vw":18.9},{"c":18.89,"h":18.92,"l":18.89,"n":133,"o":18.92,"t":"2026-10-20T13:00:00Z","v":19097,"vw":18.90209},{"c":19.06,"h":19.0793,"l":18.95,"n":1466,"o":18.97,"t":"2026-10-20T13:30:00Z","v":331816,"vw":19.018188},{"c":19.0799,"h":19.12,"l":19.0599,"n":1510,"o":19.065,"t":"2026-10-20T13:45:00Z","v":214490,"vw":19.083236},{"c":19.015,"h":19.08,"l":19.005,"n":1879,"o":19.08,"t":"2026-10-20T14:00:00Z","v":406428,"vw":19.03182},{"c":19.045,"h":19.065,"l":18.99,"n":1530,"o":19.015,"t":"2026-10-20T14:15:00Z","v":527351,"vw":19.030647},{"c":19.095,"h":19.1,"l":19.0429,"n":1816,"o":19.05,"t":"2026-10-20T14:30:00Z","v":528005,"vw":19.078846},{"c":19.18,"h":19.18,"l":19.07,"n":1744,"o":19.09,"t":"2026-10-20T14:45:00Z","v":634322,"vw":19.131418},{"c":19.125,"h":19.175,"l":19.105,"n":1643,"o":19.175,"t":"2026-10-20T15:00:00Z","v":500413,"vw":19.12657},{"c":19.115,"h":19.15,"l":19.11,"n":1383,"o":19.125,"t":"2026-10-20T15:15:00Z","v":591036,"vw":19.127024},{"c":19.15,"h":19.16,"l":19.11,"n":1685,"o":19.115,"t":"2026-10-20T15:30:00Z","v":434954,"vw":19.133635},{"c":19.2,"h":19.21,"l":19.14,"n":1714,"o":19.15,"t":"2026-10-20T15:45:00Z","v":400732,"vw":19.175278},{"c":19.185,"h":19.195,"l":19.15,"n":1247,"o":19.195,"t":"2026-10-20T16:00:00Z","v":364656,"vw":19.173477},{"c":19.215,"h":19.23,"l":19.18,"n":1849,"o":19.19,"t":"2026-10-20T16:15:00Z","v":679560,"vw":19.209825},{"c":19.215,"h":19.23,"l":19.204,"n":1078,"o":19.215,"t":"2026-10-20T16:30:00Z","v":431880,"vw":19.219245},{"c":19.2,"h":19.23,"l":19.19,"n":1460,"o":19.215,"t":"2026-10-20T16:45:00Z","v":593885,"vw":19.213012},{"c":19.21,"h":19.21,"l":19.16,"n":1850,"o":19.195,"t":"2026-10-20T17:00:00Z","v":1048135,"vw":19.181678},{"c":19.185,"h":19.215,"l":19.18,"n":1081,"o":19.205,"t":"2026-10-20T17:15:00Z","v":203573,"vw":19.1899},{"c":19.21,"h":19.21,"l":19.18,"n":1272,"o":19.19,"t":"2026-10-20T17:30:00Z","v":384765,"vw":19.193336},{"c":19.2,"h":19.22,"l":19.19,"n":1396,"o":19.21,"t":"2026-10-20T17:45:00Z","v":311466,"vw":19.208652},{"c":19.17,"h":19.205,"l":19.15,"n":1404,"o":19.205,"t":"2026-10-20T18:00:00Z","v":264842,"vw":19.165587},{"c":19.195,"h":19.21,"l":19.165,"n":1547,"o":19.17,"t":"2026-10-20T18:15:00Z","v":348774,"vw":19.194461},{"c":19.175,"h":19.21,"l":19.17,"n":2331,"o":19.195,"t":"2026-10-20T18:30:00Z","v":596311,"vw":19.192604},{"c":19.175,"h":19.21,"l":19.16,"n":2286,"o":19.17,"t":"2026-10-20T18:45:00Z","v":707240,"vw":19.18642},{"c":19.19,"h":19.2,"l":19.165,"n":2032,"o":19.175,"t":"2026-10-20T19:00:00Z","v":1569183,"vw":19.184549},{"c":19.205,"h":19.21,"l":19.17,"n":3576,"o":19.19,"t":"2026-10-20T19:15:00Z","v":813753,"vw":19.190503},{"c":19.25,"h":19.26,"l":19.19,"n":4142,"o":19.2,"t":"2026-10-20T19:30:00Z","v":1165631,"vw":19.223009},{"c":19.295,"h":19.3,"l":19.23,"n":6097,"o":19.245,"t":"2026-10-20T19:45:00Z","v":1489153,"vw":19.264203},{"c":19.2497,"h":19.295,"l":18.9373,"n":96,"o":19.295,"t":"2026-10-20T20:00:00Z","v":6359375,"vw":19.279987},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-20T20:15:00Z","v":260,"vw":19.2},{"c":19.18,"h":19.18,"l":19.17,"n":4,"o":19.17,"t":"2026-10-20T20:45:00Z","v":588,"vw":19.175},{"c":19.1997,"h":19.1997,"l":19.15,"n":11,"o":19.17,"t":"2026-10-20T21:00:00Z","v":1652,"vw":19.178026},{"c":19.1999,"h":19.1999,"l":19.1999,"n":1,"o":19.1999,"t":"2026-10-20T22:15:00Z","v":250,"vw":19.1999},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-20T23:15:00Z","v":100,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-20T23:45:00Z","v":150,"vw":19.15},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-10-21T08:45:00Z","v":208,"vw":19.05},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-10-21T11:45:00Z","v":317,"vw":19.25},{"c":19.23,"h":19.24,"l":19.23,"n":5,"o":19.24,"t":"2026-10-21T12:45:00Z","v":672,"vw":19.232331},{"c":19.23,"h":19.23,"l":19.21,"n":11,"o":19.21,"t":"2026-10-21T13:00:00Z","v":2307,"vw":19.220165},{"c":19.26,"h":19.26,"l":19.21,"n":5,"o":19.21,"t":"2026-10-21T13:15:00Z","v":574,"vw":19.22006},{"c":19.205,"h":19.28,"l":19.16,"n":4674,"o":19.23,"t":"2026-10-21T13:30:00Z","v":917777,"vw":19.21298},{"c":19.21,"h":19.225,"l":19.175,"n":1142,"o":19.21,"t":"2026-10-21T13:45:00Z","v":209666,"vw":19.197207},{"c":19.1605,"h":19.215,"l":19.13,"n":2086,"o":19.21,"t":"2026-10-21T14:00:00Z","v":561300,"vw":19.162438},{"c":19.135,"h":19.18,"l":19.12,"n":1390,"o":19.165,"t":"2026-10-21T14:15:00Z","v":396291,"vw":19.140364},{"c":19.175,"h":19.18,"l":19.1136,"n":2529,"o":19.135,"t":"2026-10-21T14:30:00Z","v":801833,"vw":19.147164},{"c":19.1802,"h":19.21,"l":19.1701,"n":2853,"o":19.175,"t":"2026-10-21T14:45:00Z","v":786670,"vw":19.187408},{"c":19.1351,"h":19.1899,"l":19.12,"n":2652,"o":19.18,"t":"2026-10-21T15:00:00Z","v":718823,"vw":19.154999},{"c":19.135,"h":19.15,"l":19.115,"n":1930,"o":19.13,"t":"2026-10-21T15:15:00Z","v":569161,"vw":19.137188},{"c":19.0699,"h":19.1399,"l":19.0601,"n":3088,"o":19.135,"t":"2026-10-21T15:30:00Z","v":719191,"vw":19.097542},{"c":19.11,"h":19.11,"l":19.07,"n":1494,"o":19.07,"t":"2026-10-21T15:45:00Z","v":330239,"vw":19.094057},{"c":19.085,"h":19.1123,"l":19.075,"n":1771,"o":19.105,"t":"2026-10-21T16:00:00Z","v":403764,"vw":19.090024},{"c":19.115,"h":19.12,"l":19.08,"n":1711,"o":19.085,"t":"2026-10-21T16:15:00Z","v":368675,"vw":19.100933},{"c":19.0949,"h":19.15,"l":19.0922,"n":1730,"o":19.115,"t":"2026-10-21T16:30:00Z","v":331732,"vw":19.122968},{"c":19.095,"h":19.1178,"l":19.085,"n":1178,"o":19.095,"t":"2026-10-21T16:45:00Z","v":260010,"vw":19.097761},{"c":19.095,"h":19.11,"l":19.085,"n":1368,"o":19.095,"t":"2026-10-21T17:00:00Z","v":300761,"vw":19.100011},{"c":19.095,"h":19.12,"l":19.08,"n":1740,"o":19.0933,"t":"2026-10-21T17:15:00Z","v":413252,"vw":19.105775},{"c":19.1,"h":19.1101,"l":19.0701,"n":1848,"o":19.095,"t":"2026-10-21T17:30:00Z","v":332158,"vw":19.095742},{"c":19.095,"h":19.105,"l":19.09,"n":235,"o":19.105,"t":"2026-10-21T17:45:00Z","v":48086,"vw":19.096866}],"expiry":"2026-10-23","expirations":["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":0.15,"premium":0.23932321404152995,"strike":21.283968726653594,"iv":1.409489137839507,"gamma":0.48071752724276273,"theta":-0.14998836459705164,"vega":0.0031920894940669743,"rho":0.00015268853735278125,"breakevenPct":12.71689940138845},{"delta":0.2,"premium":0.6214194057515128,"strike":24.391928180753933,"iv":3.4497141166539804,"gamma":0.2760442297562866,"theta":-0.3813269788776296,"vega":0.0038751722363439345,"rho":0.00018435688921977607,"breakevenPct":30.99422669026157},{"delta":0.25,"premium":1.003515597461495,"strike":27.499887634854268,"iv":5.489939095468452,"gamma":0.07137093226981073,"theta":-0.6126655931582073,"vega":0.004558254978620894,"rho":0.00021602524108677083,"breakevenPct":49.27155397913467},{"delta":0.3,"premium":1.065,"strike":24.353244217521237,"iv":4.59457095504802,"gamma":0.052381534980099204,"theta":-0.5525658230795636,"vega":0.005024876880243838,"rho":0.00026670421522079506,"breakevenPct":33.11465942666269},{"delta":0.35,"premium":0.9612366058226707,"strike":22.9538768727509,"iv":3.775013057004297,"gamma":0.17035671884420106,"theta":-0.4644947948949688,"vega":0.0051656992649392955,"rho":0.0003265174241204962,"breakevenPct":25.24280428684772},{"delta":0.4,"premium":0.8135298410128651,"strike":22.17647284743613,"iv":3.0871221688791888,"gamma":0.330707344317225,"theta":-0.3807954644004802,"vega":0.005211767046115211,"rho":0.0003885423139594383,"breakevenPct":20.39802402958366},{"delta":0.45,"premium":0.6658230762030596,"strike":21.399068822121365,"iv":2.399231280754081,"gamma":0.49105796979024874,"theta":-0.29709613390599166,"vega":0.005257834827291126,"rho":0.0004505672037983803,"breakevenPct":15.553243772319606},{"delta":0.5,"premium":0.5181163113932541,"strike":20.621664796806602,"iv":1.7113403926289736,"gamma":0.6514085952632724,"theta":-0.21339680341150308,"vega":0.005303902608467041,"rho":0.0005125920936373224,"breakevenPct":10.708463515055548},{"delta":0.55,"premium":0.3704095465834485,"strike":19.844260771491832,"iv":1.0234495045038652,"gamma":0.8117592207362965,"theta":-0.12969747291701444,"vega":0.005349970389642957,"rho":0.0005746169834762645,"breakevenPct":5.8636832577914895},{"delta":0.6,"premium":0.2227027817736431,"strike":19.06685674617707,"iv":0.3355586163787585,"gamma":0.9721098462093201,"theta":-0.04599814242252598,"vega":0.005396038170818872,"rho":0.0006366418733152066,"breakevenPct":1.018903000527441},{"delta":0.65,"premium":1.181580171338167,"strike":18.24449442353175,"iv":1.2329119554085204,"gamma":0.7070364436188169,"theta":-0.1403460059212408,"vega":0.005139577168494086,"rho":0.0006382814517236466,"breakevenPct":1.7338287241158468},{"delta":0.7,"premium":2.244578170614058,"strike":17.4179018891026,"iv":2.279423941632282,"gamma":0.4019340843396241,"theta":-0.25144666885476435,"vega":0.004854650656999651,"rho":0.000634239261222871,"breakevenPct":2.971877767565639},{"delta":0.75,"premium":3.3075761698899515,"strike":16.591309354673445,"iv":3.3259359278560456,"gamma":0.09683172506043058,"theta":-0.36254733178828813,"vega":0.004569724145505215,"rho":0.0006301970707220955,"breakevenPct":4.209926811015434},{"delta":0.8,"premium":4.35080173055326,"strike":15.499287350619324,"iv":3.9978842325306982,"gamma":0.04845462162635256,"theta":-0.38814543543826074,"vega":0.004046250638028266,"rho":0.0006254546320515874,"breakevenPct":3.9543811530379},{"delta":0.85,"premium":6.146435383228909,"strike":13.703827768369091,"iv":5.367426711533533,"gamma":0.031060545638018633,"theta":-0.43670266097942395,"vega":0.003363667986444575,"rho":0.0005773294963322015,"breakevenPct":3.955292755161047},{"delta":0.9,"premium":4.780091133002503,"strike":14.549898741108331,"iv":3.0586826362912447,"gamma":0.03963115796104048,"theta":-0.1850199735564068,"vega":0.0025194917386771407,"rho":0.0007102608165463037,"breakevenPct":1.2306356329449255}],"put":[{"delta":0.15,"premium":0.7143345719691855,"strike":13.789109326687829,"iv":5.24976444690291,"gamma":0.033324053860879235,"theta":-0.41868459376042194,"vega":0.003368091263009652,"rho":-0.00020499582863097674,"breakevenPct":31.527757241588663},{"delta":0.2,"premium":0.9343763852524845,"strike":14.25228259802234,"iv":5.56654441401723,"gamma":0.15916696770232336,"theta":-0.48702508650610987,"vega":0.0038837434169913506,"rho":-0.0002730750200788498,"breakevenPct":30.25448435312984},{"delta":0.25,"premium":0.7231061686321656,"strike":15.469022065469204,"iv":4.210356711808816,"gamma":0.3725275602952697,"theta":-0.37159067171725546,"vega":0.004272327882139646,"rho":-0.0003171669056930897,"breakevenPct":22.776036151678245},{"delta":0.3,"premium":0.5118359520118466,"strike":16.685761532916068,"iv":2.8541690096004033,"gamma":0.5858881528882159,"theta":-0.2561562569284011,"vega":0.004660912347287941,"rho":-0.0003612587913073296,"breakevenPct":15.297587950226653},{"delta":0.35,"premium":0.30056573539152776,"strike":17.90250100036293,"iv":1.4979813073919894,"gamma":0.7992487454811623,"theta":-0.1407218421395467,"vega":0.005049496812436237,"rho":-0.00040535067692156954,"breakevenPct":7.819139748775058},{"delta":0.4,"premium":0.14863283754165132,"strike":19.01732414239536,"iv":0.3254382656041419,"gamma":0.9628156648521696,"theta":-0.043555598830550664,"vega":0.005411838974624168,"rho":-0.0004524864468347875,"breakevenPct":1.1851725328425784},{"delta":0.45,"premium":0.5428454655176838,"strike":19.19410110561331,"iv":0.8431756697280373,"gamma":0.6680775510987995,"theta":-0.11453109710147552,"vega":0.005532644838136088,"rho":-0.0005276383763161498,"breakevenPct":2.323877244851384},{"delta":0.5,"premium":0.9370580934937162,"strike":19.370878068831264,"iv":1.3609130738519326,"gamma":0.3733394373454295,"theta":-0.18550659537240038,"vega":0.005653450701648009,"rho":-0.0006027903057975122,"breakevenPct":3.4625819568601894},{"delta":0.55,"premium":1.2572454583227022,"strike":19.573285132551597,"iv":1.7144267031592804,"gamma":0.15929703265134812,"theta":-0.23240051127294983,"vega":0.005701017480665027,"rho":-0.0006742796408906065,"breakevenPct":4.079394217183067},{"delta":0.6,"premium":1.3768604067288115,"strike":19.845137288020027,"iv":1.6229738717110553,"gamma":0.16390070461933534,"theta":-0.21404506551006236,"vega":0.005550142004575688,"rho":-0.0007358451286969641,"breakevenPct":3.2821320696977487},{"delta":0.65,"premium":2.0972727272727276,"strike":20.547272727272727,"iv":2.123031272727273,"gamma":0.12361709090909088,"theta":-0.2761487272727273,"vega":0.005190545454545455,"rho":-0.0008279804866647843,"breakevenPct":3.377847604084837}]},"raw":{"call":[{"delta":0.15,"premium":0.23932321404152995,"strike":21.283968726653594,"iv":1.409489137839507,"gamma":0.48071752724276273,"theta":-0.14998836459705164,"vega":0.0031920894940669743,"rho":0.00015268853735278125,"breakevenPct":12.71689940138845},{"delta":0.2,"premium":0.6214194057515128,"strike":24.391928180753933,"iv":3.4497141166539804,"gamma":0.2760442297562866,"theta":-0.3813269788776296,"vega":0.0038751722363439345,"rho":0.00018435688921977607,"breakevenPct":30.99422669026157},{"delta":0.25,"premium":1.003515597461495,"strike":27.499887634854268,"iv":5.489939095468452,"gamma":0.07137093226981073,"theta":-0.6126655931582073,"vega":0.004558254978620894,"rho":0.00021602524108677083,"breakevenPct":49.27155397913467},{"delta":0.3,"premium":1.065,"strike":24.353244217521237,"iv":4.59457095504802,"gamma":0.052381534980099204,"theta":-0.5525658230795636,"vega":0.005024876880243838,"rho":0.00026670421522079506,"breakevenPct":33.11465942666269},{"delta":0.35,"premium":0.9612366058226707,"strike":22.9538768727509,"iv":3.775013057004297,"gamma":0.17035671884420106,"theta":-0.4644947948949688,"vega":0.0051656992649392955,"rho":0.0003265174241204962,"breakevenPct":25.24280428684772},{"delta":0.4,"premium":0.8135298410128651,"strike":22.17647284743613,"iv":3.0871221688791888,"gamma":0.330707344317225,"theta":-0.3807954644004802,"vega":0.005211767046115211,"rho":0.0003885423139594383,"breakevenPct":20.39802402958366},{"delta":0.45,"premium":0.6658230762030596,"strike":21.399068822121365,"iv":2.399231280754081,"gamma":0.49105796979024874,"theta":-0.29709613390599166,"vega":0.005257834827291126,"rho":0.0004505672037983803,"breakevenPct":15.553243772319606},{"delta":0.5,"premium":0.5181163113932541,"strike":20.621664796806602,"iv":1.7113403926289736,"gamma":0.6514085952632724,"theta":-0.21339680341150308,"vega":0.005303902608467041,"rho":0.0005125920936373224,"breakevenPct":10.708463515055548},{"delta":0.55,"premium":0.3704095465834485,"strike":19.844260771491832,"iv":1.0234495045038652,"gamma":0.8117592207362965,"theta":-0.12969747291701444,"vega":0.005349970389642957,"rho":0.0005746169834762645,"breakevenPct":5.8636832577914895},{"delta":0.6,"premium":0.2227027817736431,"strike":19.06685674617707,"iv":0.3355586163787585,"gamma":0.9721098462093201,"theta":-0.04599814242252598,"vega":0.005396038170818872,"rho":0.0006366418733152066,"breakevenPct":1.018903000527441},{"delta":0.65,"premium":1.181580171338167,"strike":18.24449442353175,"iv":1.2329119554085204,"gamma":0.7070364436188169,"theta":-0.1403460059212408,"vega":0.005139577168494086,"rho":0.0006382814517236466,"breakevenPct":1.7338287241158468},{"delta":0.7,"premium":2.244578170614058,"strike":17.4179018891026,"iv":2.279423941632282,"gamma":0.4019340843396241,"theta":-0.25144666885476435,"vega":0.004854650656999651,"rho":0.000634239261222871,"breakevenPct":2.971877767565639},{"delta":0.75,"premium":3.3075761698899515,"strike":16.591309354673445,"iv":3.3259359278560456,"gamma":0.09683172506043058,"theta":-0.36254733178828813,"vega":0.004569724145505215,"rho":0.0006301970707220955,"breakevenPct":4.209926811015434},{"delta":0.8,"premium":4.35080173055326,"strike":15.499287350619324,"iv":3.9978842325306982,"gamma":0.04845462162635256,"theta":-0.38814543543826074,"vega":0.004046250638028266,"rho":0.0006254546320515874,"breakevenPct":3.9543811530379},{"delta":0.85,"premium":6.146435383228909,"strike":13.703827768369091,"iv":5.367426711533533,"gamma":0.031060545638018633,"theta":-0.43670266097942395,"vega":0.003363667986444575,"rho":0.0005773294963322015,"breakevenPct":3.955292755161047},{"delta":0.9,"premium":4.780091133002503,"strike":14.549898741108331,"iv":3.0586826362912447,"gamma":0.03963115796104048,"theta":-0.1850199735564068,"vega":0.0025194917386771407,"rho":0.0007102608165463037,"breakevenPct":1.2306356329449255}],"put":[{"delta":0.15,"premium":0.7143345719691855,"strike":13.789109326687829,"iv":5.24976444690291,"gamma":0.033324053860879235,"theta":-0.41868459376042194,"vega":0.003368091263009652,"rho":-0.00020499582863097674,"breakevenPct":31.527757241588663},{"delta":0.2,"premium":0.9343763852524845,"strike":14.25228259802234,"iv":5.56654441401723,"gamma":0.15916696770232336,"theta":-0.48702508650610987,"vega":0.0038837434169913506,"rho":-0.0002730750200788498,"breakevenPct":30.25448435312984},{"delta":0.25,"premium":0.7231061686321656,"strike":15.469022065469204,"iv":4.210356711808816,"gamma":0.3725275602952697,"theta":-0.37159067171725546,"vega":0.004272327882139646,"rho":-0.0003171669056930897,"breakevenPct":22.776036151678245},{"delta":0.3,"premium":0.5118359520118466,"strike":16.685761532916068,"iv":2.8541690096004033,"gamma":0.5858881528882159,"theta":-0.2561562569284011,"vega":0.004660912347287941,"rho":-0.0003612587913073296,"breakevenPct":15.297587950226653},{"delta":0.35,"premium":0.30056573539152776,"strike":17.90250100036293,"iv":1.4979813073919894,"gamma":0.7992487454811623,"theta":-0.1407218421395467,"vega":0.005049496812436237,"rho":-0.00040535067692156954,"breakevenPct":7.819139748775058},{"delta":0.4,"premium":0.14863283754165132,"strike":19.01732414239536,"iv":0.3254382656041419,"gamma":0.9628156648521696,"theta":-0.043555598830550664,"vega":0.005411838974624168,"rho":-0.0004524864468347875,"breakevenPct":1.1851725328425784},{"delta":0.45,"premium":0.5428454655176838,"strike":19.19410110561331,"iv":0.8431756697280373,"gamma":0.6680775510987995,"theta":-0.11453109710147552,"vega":0.005532644838136088,"rho":-0.0005276383763161498,"breakevenPct":2.323877244851384},{"delta":0.5,"premium":0.9370580934937162,"strike":19.370878068831264,"iv":1.3609130738519326,"gamma":0.3733394373454295,"theta":-0.18550659537240038,"vega":0.005653450701648009,"rho":-0.0006027903057975122,"breakevenPct":3.4625819568601894},{"delta":0.55,"premium":1.2572454583227022,"strike":19.573285132551597,"iv":1.7144267031592804,"gamma":0.15929703265134812,"theta":-0.23240051127294983,"vega":0.005701017480665027,"rho":-0.0006742796408906065,"breakevenPct":4.079394217183067},{"delta":0.6,"premium":1.3768604067288115,"strike":19.845137288020027,"iv":1.6229738717110553,"gamma":0.16390070461933534,"theta":-0.21404506551006236,"vega":0.005550142004575688,"rho":-0.0007358451286969641,"breakevenPct":3.2821320696977487},{"delta":0.65,"premium":2.0972727272727276,"strike":20.547272727272727,"iv":2.123031272727273,"gamma":0.12361709090909088,"theta":-0.2761487272727273,"vega":0.005190545454545455,"rho":-0.0008279804866647843,"breakevenPct":3.377847604084837}]}},"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"}}