{"symbol":"MATW","url":"https://intraalpha.com/companies/MATW","capturedAt":"2026-10-22T16:15:25.453Z","state":"ready","quote":{"symbol":"MATW","last_price":19.32,"prev_close":19.14,"regular_close":19.32,"change":0.18,"change_pct":0.9404,"regular_change":0.18,"regular_change_pct":0.9404,"extended_change":0,"extended_change_pct":0,"bid":19.3,"ask":19.34,"bid_size":100,"ask_size":200,"volume":107986,"vwap":19.224251,"open":19.11,"high":19.37,"low":19.09,"close":19.32,"trade_count":2692,"last_trade_at":"2026-10-22T16:14:09.139689965Z","last_quote_at":"2026-10-22T16:15:14.856411947Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:15:19.945237319-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MATW","fetched_at":"2026-10-22T16:15:25.005949+00:00","name":"Matthews International Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Matthews International Corporation offers global brand solutions, commemoration products and industrial technologies. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":597420000,"ebitda":44054000,"pe_ratio":null,"peg_ratio":1.859,"book_value":15.57,"dividend_per_share":1.02,"dividend_yield":0.0525,"eps":-0.94,"revenue_ttm":1108239000,"gross_profit_ttm":419840000,"profit_margin":-0.0265,"operating_margin_ttm":-0.0266,"return_on_assets_ttm":-0.0027,"return_on_equity_ttm":-0.0587,"quarterly_earnings_growth":7.52,"quarterly_revenue_growth":-0.296,"analyst_target_price":31.33,"analyst_number":1,"beta":1.045,"fifty_two_week_high":30.32,"fifty_two_week_low":18.42,"fifty_day_ma":20.28,"two_hundred_day_ma":25.04,"shares_outstanding":31213200,"forward_pe":11.15,"price_to_sales":0.539,"price_to_book":1.279,"ev_to_revenue":1.094,"ev_to_ebitda":11.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:15:25.005949+00:00"},"optionObservedAt":"2026-10-22T16:07:13.977Z","bars":[{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-15T13:25:00Z","v":100,"vw":18.98},{"c":19.13,"h":19.13,"l":18.73,"n":72,"o":18.96,"t":"2026-10-15T13:30:00Z","v":11740,"vw":19.013829},{"c":19.145,"h":19.145,"l":19.14,"n":11,"o":19.14,"t":"2026-10-15T13:35:00Z","v":479,"vw":19.143333},{"c":19.02,"h":19.145,"l":19.02,"n":35,"o":19.04,"t":"2026-10-15T13:40:00Z","v":2899,"vw":19.0804},{"c":19.09,"h":19.09,"l":19.04,"n":14,"o":19.04,"t":"2026-10-15T13:45:00Z","v":617,"vw":19.06093},{"c":19.165,"h":19.2,"l":19.155,"n":21,"o":19.2,"t":"2026-10-15T13:50:00Z","v":678,"vw":19.173333},{"c":19.25,"h":19.25,"l":19.2,"n":26,"o":19.2,"t":"2026-10-15T13:55:00Z","v":4875,"vw":19.207674},{"c":19.19,"h":19.24,"l":19.155,"n":64,"o":19.2,"t":"2026-10-15T14:00:00Z","v":3156,"vw":19.186702},{"c":19.26,"h":19.26,"l":19.195,"n":70,"o":19.195,"t":"2026-10-15T14:05:00Z","v":2874,"vw":19.210855},{"c":19.24,"h":19.29,"l":19.23,"n":48,"o":19.29,"t":"2026-10-15T14:10:00Z","v":1146,"vw":19.264551},{"c":19.25,"h":19.3,"l":19.24,"n":94,"o":19.24,"t":"2026-10-15T14:15:00Z","v":3343,"vw":19.271147},{"c":19.225,"h":19.26,"l":19.225,"n":32,"o":19.25,"t":"2026-10-15T14:20:00Z","v":1271,"vw":19.237},{"c":19.26,"h":19.28,"l":19.26,"n":51,"o":19.26,"t":"2026-10-15T14:25:00Z","v":1943,"vw":19.275094},{"c":19.33,"h":19.33,"l":19.3,"n":49,"o":19.3,"t":"2026-10-15T14:30:00Z","v":1738,"vw":19.313877},{"c":19.3,"h":19.35,"l":19.29,"n":115,"o":19.34,"t":"2026-10-15T14:35:00Z","v":4074,"vw":19.319828},{"c":19.26,"h":19.32,"l":19.26,"n":55,"o":19.32,"t":"2026-10-15T14:40:00Z","v":3061,"vw":19.284286},{"c":19.28,"h":19.28,"l":19.25,"n":56,"o":19.25,"t":"2026-10-15T14:45:00Z","v":1953,"vw":19.253636},{"c":19.265,"h":19.28,"l":19.255,"n":61,"o":19.28,"t":"2026-10-15T14:50:00Z","v":2504,"vw":19.262551},{"c":19.275,"h":19.28,"l":19.26,"n":58,"o":19.28,"t":"2026-10-15T14:55:00Z","v":1188,"vw":19.271667},{"c":19.3,"h":19.3,"l":19.26,"n":100,"o":19.28,"t":"2026-10-15T15:00:00Z","v":3101,"vw":19.27375},{"c":19.26,"h":19.3,"l":19.26,"n":73,"o":19.295,"t":"2026-10-15T15:05:00Z","v":2990,"vw":19.282041},{"c":19.29,"h":19.29,"l":19.26,"n":44,"o":19.26,"t":"2026-10-15T15:10:00Z","v":1636,"vw":19.273452},{"c":19.225,"h":19.28,"l":19.225,"n":84,"o":19.28,"t":"2026-10-15T15:15:00Z","v":3581,"vw":19.262514},{"c":19.245,"h":19.245,"l":19.24,"n":16,"o":19.24,"t":"2026-10-15T15:20:00Z","v":496,"vw":19.241667},{"c":19.24,"h":19.25,"l":19.24,"n":35,"o":19.245,"t":"2026-10-15T15:25:00Z","v":667,"vw":19.245},{"c":19.22,"h":19.25,"l":19.22,"n":50,"o":19.25,"t":"2026-10-15T15:30:00Z","v":1406,"vw":19.235},{"c":19.205,"h":19.23,"l":19.19,"n":85,"o":19.23,"t":"2026-10-15T15:35:00Z","v":2616,"vw":19.212059},{"c":19.215,"h":19.215,"l":19.205,"n":7,"o":19.205,"t":"2026-10-15T15:40:00Z","v":328,"vw":19.21},{"c":19.21,"h":19.25,"l":19.21,"n":109,"o":19.23,"t":"2026-10-15T15:45:00Z","v":3757,"vw":19.23742},{"c":19.21,"h":19.215,"l":19.19,"n":32,"o":19.2,"t":"2026-10-15T15:50:00Z","v":2153,"vw":19.212064},{"c":19.225,"h":19.225,"l":19.21,"n":28,"o":19.215,"t":"2026-10-15T15:55:00Z","v":617,"vw":19.216667},{"c":19.175,"h":19.225,"l":19.17,"n":86,"o":19.225,"t":"2026-10-15T16:00:00Z","v":2929,"vw":19.199287},{"c":19.175,"h":19.19,"l":19.16,"n":149,"o":19.19,"t":"2026-10-15T16:10:00Z","v":7497,"vw":19.182484},{"c":19.175,"h":19.1775,"l":19.175,"n":25,"o":19.175,"t":"2026-10-15T16:15:00Z","v":1145,"vw":19.175278},{"c":19.19,"h":19.19,"l":19.185,"n":49,"o":19.19,"t":"2026-10-15T16:20:00Z","v":1580,"vw":19.189073},{"c":19.15,"h":19.18,"l":19.15,"n":33,"o":19.18,"t":"2026-10-15T16:25:00Z","v":3453,"vw":19.162781},{"c":19.135,"h":19.15,"l":19.13,"n":26,"o":19.14,"t":"2026-10-15T16:30:00Z","v":1022,"vw":19.139167},{"c":19.18,"h":19.18,"l":19.15,"n":123,"o":19.15,"t":"2026-10-15T16:35:00Z","v":1366,"vw":19.158571},{"c":19.14,"h":19.16,"l":19.14,"n":50,"o":19.16,"t":"2026-10-15T16:40:00Z","v":1450,"vw":19.152222},{"c":19.14,"h":19.14,"l":19.14,"n":7,"o":19.14,"t":"2026-10-15T16:45:00Z","v":326,"vw":19.14},{"c":19.17,"h":19.17,"l":19.11,"n":115,"o":19.13,"t":"2026-10-15T16:50:00Z","v":6544,"vw":19.129336},{"c":19.14,"h":19.14,"l":19.14,"n":25,"o":19.14,"t":"2026-10-15T17:00:00Z","v":538,"vw":19.14},{"c":19.14,"h":19.14,"l":19.135,"n":12,"o":19.135,"t":"2026-10-15T17:05:00Z","v":1137,"vw":19.139545},{"c":19.12,"h":19.14,"l":19.12,"n":54,"o":19.14,"t":"2026-10-15T17:10:00Z","v":1665,"vw":19.125882},{"c":19.125,"h":19.125,"l":19.125,"n":11,"o":19.125,"t":"2026-10-15T17:15:00Z","v":297,"vw":19.125},{"c":19.125,"h":19.125,"l":19.125,"n":3,"o":19.125,"t":"2026-10-15T17:20:00Z","v":114,"vw":19.125},{"c":19.115,"h":19.12,"l":19.11,"n":33,"o":19.12,"t":"2026-10-15T17:25:00Z","v":1127,"vw":19.114285},{"c":19.15,"h":19.15,"l":19.12,"n":71,"o":19.12,"t":"2026-10-15T17:30:00Z","v":2115,"vw":19.134624},{"c":19.14,"h":19.14,"l":19.14,"n":11,"o":19.14,"t":"2026-10-15T17:35:00Z","v":529,"vw":19.14},{"c":19.13,"h":19.14,"l":19.13,"n":42,"o":19.13,"t":"2026-10-15T17:40:00Z","v":1103,"vw":19.133334},{"c":19.12,"h":19.14,"l":19.12,"n":10,"o":19.14,"t":"2026-10-15T17:45:00Z","v":491,"vw":19.135585},{"c":19.125,"h":19.13,"l":19.12,"n":50,"o":19.13,"t":"2026-10-15T17:50:00Z","v":1797,"vw":19.12296},{"c":19.14,"h":19.14,"l":19.125,"n":43,"o":19.125,"t":"2026-10-15T17:55:00Z","v":1013,"vw":19.1325},{"c":19.18,"h":19.18,"l":19.14,"n":98,"o":19.14,"t":"2026-10-15T18:00:00Z","v":2463,"vw":19.162654},{"c":19.17,"h":19.17,"l":19.17,"n":22,"o":19.17,"t":"2026-10-15T18:05:00Z","v":389,"vw":19.17},{"c":19.15,"h":19.16,"l":19.15,"n":45,"o":19.16,"t":"2026-10-15T18:10:00Z","v":1477,"vw":19.157908},{"c":19.14,"h":19.16,"l":19.14,"n":55,"o":19.16,"t":"2026-10-15T18:15:00Z","v":1500,"vw":19.146711},{"c":19.13,"h":19.16,"l":19.13,"n":99,"o":19.15,"t":"2026-10-15T18:20:00Z","v":3196,"vw":19.150568},{"c":19.14,"h":19.14,"l":19.135,"n":20,"o":19.135,"t":"2026-10-15T18:25:00Z","v":861,"vw":19.136422},{"c":19.14,"h":19.145,"l":19.14,"n":38,"o":19.145,"t":"2026-10-15T18:30:00Z","v":859,"vw":19.1425},{"c":19.14,"h":19.14,"l":19.13,"n":53,"o":19.13,"t":"2026-10-15T18:35:00Z","v":1580,"vw":19.135789},{"c":19.14,"h":19.15,"l":19.13,"n":70,"o":19.135,"t":"2026-10-15T18:40:00Z","v":3101,"vw":19.135278},{"c":19.185,"h":19.185,"l":19.15,"n":72,"o":19.15,"t":"2026-10-15T18:45:00Z","v":7570,"vw":19.177006},{"c":19.165,"h":19.17,"l":19.16,"n":26,"o":19.17,"t":"2026-10-15T18:50:00Z","v":1048,"vw":19.164286},{"c":19.18,"h":19.18,"l":19.18,"n":38,"o":19.18,"t":"2026-10-15T18:55:00Z","v":1206,"vw":19.18},{"c":19.16,"h":19.185,"l":19.16,"n":127,"o":19.185,"t":"2026-10-15T19:00:00Z","v":3729,"vw":19.176282},{"c":19.16,"h":19.16,"l":19.16,"n":32,"o":19.16,"t":"2026-10-15T19:05:00Z","v":916,"vw":19.16},{"c":19.165,"h":19.17,"l":19.165,"n":33,"o":19.165,"t":"2026-10-15T19:10:00Z","v":931,"vw":19.166667},{"c":19.175,"h":19.18,"l":19.17,"n":91,"o":19.18,"t":"2026-10-15T19:15:00Z","v":2864,"vw":19.177222},{"c":19.175,"h":19.18,"l":19.175,"n":65,"o":19.175,"t":"2026-10-15T19:20:00Z","v":1487,"vw":19.175862},{"c":19.17,"h":19.18,"l":19.16,"n":136,"o":19.175,"t":"2026-10-15T19:25:00Z","v":3975,"vw":19.17187},{"c":19.17,"h":19.17,"l":19.15,"n":114,"o":19.17,"t":"2026-10-15T19:30:00Z","v":4194,"vw":19.162535},{"c":19.15,"h":19.2,"l":19.15,"n":237,"o":19.17,"t":"2026-10-15T19:35:00Z","v":9452,"vw":19.173609},{"c":19.195,"h":19.195,"l":19.14,"n":149,"o":19.15,"t":"2026-10-15T19:40:00Z","v":5579,"vw":19.162862},{"c":19.165,"h":19.19,"l":19.165,"n":163,"o":19.19,"t":"2026-10-15T19:45:00Z","v":4693,"vw":19.180178},{"c":19.21,"h":19.21,"l":19.16,"n":237,"o":19.16,"t":"2026-10-15T19:50:00Z","v":11178,"vw":19.185968},{"c":19.3,"h":19.3,"l":19.225,"n":1127,"o":19.25,"t":"2026-10-15T19:55:00Z","v":48837,"vw":19.272728},{"c":19.28,"h":19.28,"l":19.28,"n":8,"o":19.28,"t":"2026-10-15T20:00:00Z","v":85656,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-16T13:00:00Z","v":111,"vw":19.28},{"c":19.3,"h":19.44,"l":19.3,"n":11,"o":19.44,"t":"2026-10-16T13:30:00Z","v":4477,"vw":19.311491},{"c":19.48,"h":19.48,"l":19.37,"n":30,"o":19.37,"t":"2026-10-16T13:40:00Z","v":948,"vw":19.435},{"c":19.57,"h":19.6,"l":19.55,"n":16,"o":19.57,"t":"2026-10-16T13:45:00Z","v":5633,"vw":19.57649},{"c":19.53,"h":19.6,"l":19.53,"n":66,"o":19.6,"t":"2026-10-16T13:50:00Z","v":2166,"vw":19.558265},{"c":19.505,"h":19.505,"l":19.48,"n":44,"o":19.5,"t":"2026-10-16T14:00:00Z","v":3305,"vw":19.495809},{"c":19.44,"h":19.48,"l":19.44,"n":42,"o":19.48,"t":"2026-10-16T14:05:00Z","v":1567,"vw":19.4625},{"c":19.41,"h":19.421,"l":19.41,"n":22,"o":19.421,"t":"2026-10-16T14:10:00Z","v":693,"vw":19.41386},{"c":19.36,"h":19.38,"l":19.36,"n":23,"o":19.38,"t":"2026-10-16T14:15:00Z","v":623,"vw":19.373333},{"c":19.4,"h":19.4,"l":19.38,"n":62,"o":19.38,"t":"2026-10-16T14:20:00Z","v":2079,"vw":19.388791},{"c":19.39,"h":19.39,"l":19.39,"n":11,"o":19.39,"t":"2026-10-16T14:25:00Z","v":223,"vw":19.39},{"c":19.38,"h":19.38,"l":19.38,"n":16,"o":19.38,"t":"2026-10-16T14:30:00Z","v":401,"vw":19.38},{"c":19.345,"h":19.355,"l":19.345,"n":34,"o":19.355,"t":"2026-10-16T14:35:00Z","v":554,"vw":19.35},{"c":19.36,"h":19.39,"l":19.335,"n":183,"o":19.34,"t":"2026-10-16T14:40:00Z","v":10009,"vw":19.353635},{"c":19.37,"h":19.38,"l":19.37,"n":29,"o":19.38,"t":"2026-10-16T14:45:00Z","v":2532,"vw":19.375245},{"c":19.38,"h":19.4,"l":19.38,"n":54,"o":19.38,"t":"2026-10-16T14:50:00Z","v":2772,"vw":19.390163},{"c":19.44,"h":19.44,"l":19.425,"n":50,"o":19.425,"t":"2026-10-16T14:55:00Z","v":1021,"vw":19.429988},{"c":19.445,"h":19.445,"l":19.445,"n":34,"o":19.445,"t":"2026-10-16T15:00:00Z","v":921,"vw":19.445},{"c":19.505,"h":19.53,"l":19.4414,"n":178,"o":19.45,"t":"2026-10-16T15:05:00Z","v":7569,"vw":19.479848},{"c":19.51,"h":19.525,"l":19.51,"n":52,"o":19.52,"t":"2026-10-16T15:10:00Z","v":2241,"vw":19.515411},{"c":19.53,"h":19.54,"l":19.5191,"n":46,"o":19.5191,"t":"2026-10-16T15:15:00Z","v":2150,"vw":19.527272},{"c":19.54,"h":19.54,"l":19.54,"n":22,"o":19.54,"t":"2026-10-16T15:20:00Z","v":350,"vw":19.54},{"c":19.51,"h":19.54,"l":19.505,"n":91,"o":19.535,"t":"2026-10-16T15:25:00Z","v":2661,"vw":19.519},{"c":19.54,"h":19.54,"l":19.53,"n":64,"o":19.53,"t":"2026-10-16T15:30:00Z","v":1999,"vw":19.532543},{"c":19.57,"h":19.58,"l":19.535,"n":118,"o":19.535,"t":"2026-10-16T15:35:00Z","v":10038,"vw":19.556842},{"c":19.5,"h":19.55,"l":19.5,"n":71,"o":19.55,"t":"2026-10-16T15:40:00Z","v":2602,"vw":19.535066},{"c":19.49,"h":19.5,"l":19.49,"n":35,"o":19.5,"t":"2026-10-16T15:45:00Z","v":1193,"vw":19.4925},{"c":19.48,"h":19.48,"l":19.47,"n":34,"o":19.47,"t":"2026-10-16T15:50:00Z","v":1927,"vw":19.47499},{"c":19.46,"h":19.475,"l":19.45,"n":41,"o":19.475,"t":"2026-10-16T15:55:00Z","v":1923,"vw":19.469089},{"c":19.45,"h":19.45,"l":19.43,"n":55,"o":19.44,"t":"2026-10-16T16:00:00Z","v":1943,"vw":19.442791},{"c":19.515,"h":19.54,"l":19.46,"n":160,"o":19.46,"t":"2026-10-16T16:05:00Z","v":6424,"vw":19.5011},{"c":19.47,"h":19.5,"l":19.47,"n":31,"o":19.5,"t":"2026-10-16T16:10:00Z","v":1714,"vw":19.482453},{"c":19.42,"h":19.465,"l":19.42,"n":42,"o":19.465,"t":"2026-10-16T16:15:00Z","v":1665,"vw":19.452978},{"c":19.42,"h":19.42,"l":19.42,"n":7,"o":19.42,"t":"2026-10-16T16:20:00Z","v":209,"vw":19.42},{"c":19.45,"h":19.45,"l":19.4213,"n":35,"o":19.4213,"t":"2026-10-16T16:25:00Z","v":2359,"vw":19.427039},{"c":19.43,"h":19.43,"l":19.43,"n":20,"o":19.43,"t":"2026-10-16T16:30:00Z","v":2078,"vw":19.43},{"c":19.43,"h":19.45,"l":19.43,"n":31,"o":19.45,"t":"2026-10-16T16:35:00Z","v":900,"vw":19.435},{"c":19.435,"h":19.435,"l":19.43,"n":74,"o":19.43,"t":"2026-10-16T16:40:00Z","v":4192,"vw":19.43324},{"c":19.4,"h":19.42,"l":19.4,"n":94,"o":19.42,"t":"2026-10-16T16:45:00Z","v":3382,"vw":19.408777},{"c":19.38,"h":19.4,"l":19.38,"n":55,"o":19.4,"t":"2026-10-16T16:50:00Z","v":2424,"vw":19.393085},{"c":19.37,"h":19.375,"l":19.37,"n":33,"o":19.375,"t":"2026-10-16T16:55:00Z","v":928,"vw":19.37125},{"c":19.315,"h":19.37,"l":19.315,"n":111,"o":19.37,"t":"2026-10-16T17:00:00Z","v":3313,"vw":19.355525},{"c":19.315,"h":19.315,"l":19.3,"n":31,"o":19.3,"t":"2026-10-16T17:05:00Z","v":870,"vw":19.303},{"c":19.33,"h":19.33,"l":19.31,"n":53,"o":19.31,"t":"2026-10-16T17:10:00Z","v":1419,"vw":19.323556},{"c":19.325,"h":19.325,"l":19.32,"n":27,"o":19.325,"t":"2026-10-16T17:15:00Z","v":906,"vw":19.324167},{"c":19.31,"h":19.32,"l":19.31,"n":21,"o":19.31,"t":"2026-10-16T17:20:00Z","v":784,"vw":19.3125},{"c":19.33,"h":19.33,"l":19.33,"n":33,"o":19.33,"t":"2026-10-16T17:25:00Z","v":1219,"vw":19.33},{"c":19.33,"h":19.335,"l":19.33,"n":58,"o":19.33,"t":"2026-10-16T17:30:00Z","v":2444,"vw":19.33055},{"c":19.34,"h":19.35,"l":19.34,"n":70,"o":19.34,"t":"2026-10-16T17:35:00Z","v":2994,"vw":19.340625},{"c":19.38,"h":19.4,"l":19.34,"n":161,"o":19.34,"t":"2026-10-16T17:40:00Z","v":6812,"vw":19.381359},{"c":19.35,"h":19.375,"l":19.35,"n":32,"o":19.375,"t":"2026-10-16T17:45:00Z","v":1055,"vw":19.3675},{"c":19.3,"h":19.34,"l":19.3,"n":43,"o":19.34,"t":"2026-10-16T17:50:00Z","v":1329,"vw":19.311418},{"c":19.285,"h":19.3,"l":19.285,"n":35,"o":19.3,"t":"2026-10-16T17:55:00Z","v":1410,"vw":19.288581},{"c":19.225,"h":19.26,"l":19.22,"n":50,"o":19.26,"t":"2026-10-16T18:00:00Z","v":1243,"vw":19.231},{"c":19.235,"h":19.24,"l":19.235,"n":33,"o":19.24,"t":"2026-10-16T18:05:00Z","v":1566,"vw":19.237273},{"c":19.24,"h":19.26,"l":19.24,"n":102,"o":19.25,"t":"2026-10-16T18:15:00Z","v":3872,"vw":19.255708},{"c":19.225,"h":19.24,"l":19.225,"n":61,"o":19.24,"t":"2026-10-16T18:20:00Z","v":2727,"vw":19.233168},{"c":19.22,"h":19.23,"l":19.22,"n":48,"o":19.23,"t":"2026-10-16T18:25:00Z","v":1164,"vw":19.223245},{"c":19.215,"h":19.215,"l":19.215,"n":20,"o":19.215,"t":"2026-10-16T18:30:00Z","v":348,"vw":19.215},{"c":19.22,"h":19.22,"l":19.215,"n":60,"o":19.215,"t":"2026-10-16T18:35:00Z","v":1432,"vw":19.217857},{"c":19.22,"h":19.225,"l":19.22,"n":30,"o":19.225,"t":"2026-10-16T18:40:00Z","v":896,"vw":19.221},{"c":19.23,"h":19.23,"l":19.23,"n":18,"o":19.23,"t":"2026-10-16T18:45:00Z","v":393,"vw":19.23},{"c":19.23,"h":19.24,"l":19.23,"n":49,"o":19.23,"t":"2026-10-16T18:50:00Z","v":1507,"vw":19.230954},{"c":19.27,"h":19.27,"l":19.24,"n":134,"o":19.24,"t":"2026-10-16T18:55:00Z","v":5239,"vw":19.250045},{"c":19.26,"h":19.26,"l":19.26,"n":45,"o":19.26,"t":"2026-10-16T19:00:00Z","v":1336,"vw":19.26},{"c":19.26,"h":19.26,"l":19.26,"n":66,"o":19.26,"t":"2026-10-16T19:05:00Z","v":4050,"vw":19.26},{"c":19.3,"h":19.33,"l":19.27,"n":211,"o":19.27,"t":"2026-10-16T19:10:00Z","v":9015,"vw":19.304277},{"c":19.3,"h":19.3,"l":19.3,"n":25,"o":19.3,"t":"2026-10-16T19:15:00Z","v":678,"vw":19.3},{"c":19.3,"h":19.31,"l":19.3,"n":65,"o":19.31,"t":"2026-10-16T19:20:00Z","v":1656,"vw":19.304482},{"c":19.29,"h":19.31,"l":19.29,"n":80,"o":19.31,"t":"2026-10-16T19:25:00Z","v":2017,"vw":19.292857},{"c":19.29,"h":19.31,"l":19.2812,"n":145,"o":19.3,"t":"2026-10-16T19:30:00Z","v":5831,"vw":19.296025},{"c":19.28,"h":19.29,"l":19.28,"n":107,"o":19.29,"t":"2026-10-16T19:35:00Z","v":5494,"vw":19.283863},{"c":19.29,"h":19.29,"l":19.28,"n":171,"o":19.28,"t":"2026-10-16T19:40:00Z","v":3700,"vw":19.286185},{"c":19.27,"h":19.29,"l":19.27,"n":157,"o":19.28,"t":"2026-10-16T19:45:00Z","v":7374,"vw":19.278745},{"c":19.26,"h":19.29,"l":19.24,"n":370,"o":19.25,"t":"2026-10-16T19:50:00Z","v":17171,"vw":19.265066},{"c":19.38,"h":19.39,"l":19.27,"n":1328,"o":19.27,"t":"2026-10-16T19:55:00Z","v":69304,"vw":19.351641},{"c":19.36,"h":19.36,"l":19.36,"n":16,"o":19.36,"t":"2026-10-16T20:00:00Z","v":96255,"vw":19.36},{"c":19.3,"h":19.36,"l":19.3,"n":14,"o":19.36,"t":"2026-10-19T13:30:00Z","v":2208,"vw":19.354062},{"c":19.0612,"h":19.0612,"l":19.0612,"n":15,"o":19.0612,"t":"2026-10-19T13:35:00Z","v":611,"vw":19.0612},{"c":19.265,"h":19.265,"l":19.265,"n":1,"o":19.265,"t":"2026-10-19T13:40:00Z","v":100,"vw":19.265},{"c":19.25,"h":19.25,"l":19.22,"n":12,"o":19.22,"t":"2026-10-19T13:45:00Z","v":793,"vw":19.233704},{"c":19.175,"h":19.175,"l":19.175,"n":22,"o":19.175,"t":"2026-10-19T13:50:00Z","v":527,"vw":19.175},{"c":19.17,"h":19.18,"l":19.17,"n":24,"o":19.18,"t":"2026-10-19T13:55:00Z","v":1291,"vw":19.174794},{"c":19.21,"h":19.23,"l":19.17,"n":60,"o":19.175,"t":"2026-10-19T14:00:00Z","v":3216,"vw":19.194551},{"c":19.235,"h":19.235,"l":19.23,"n":11,"o":19.23,"t":"2026-10-19T14:05:00Z","v":1929,"vw":19.230278},{"c":19.185,"h":19.21,"l":19.18,"n":92,"o":19.2,"t":"2026-10-19T14:10:00Z","v":3583,"vw":19.196615},{"c":19.21,"h":19.22,"l":19.2,"n":35,"o":19.21,"t":"2026-10-19T14:15:00Z","v":987,"vw":19.209247},{"c":19.18,"h":19.2,"l":19.165,"n":138,"o":19.19,"t":"2026-10-19T14:20:00Z","v":3083,"vw":19.184173},{"c":19.17,"h":19.17,"l":19.17,"n":17,"o":19.17,"t":"2026-10-19T14:30:00Z","v":454,"vw":19.17},{"c":19.15,"h":19.15,"l":19.15,"n":28,"o":19.15,"t":"2026-10-19T14:35:00Z","v":818,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":13,"o":19.15,"t":"2026-10-19T14:40:00Z","v":612,"vw":19.15},{"c":19.14,"h":19.15,"l":19.13,"n":53,"o":19.14,"t":"2026-10-19T14:45:00Z","v":1057,"vw":19.140909},{"c":19.055,"h":19.14,"l":19.055,"n":220,"o":19.13,"t":"2026-10-19T14:50:00Z","v":19210,"vw":19.103504},{"c":19.085,"h":19.085,"l":19.05,"n":77,"o":19.055,"t":"2026-10-19T14:55:00Z","v":2558,"vw":19.07438},{"c":19.125,"h":19.13,"l":19.11,"n":42,"o":19.11,"t":"2026-10-19T15:00:00Z","v":1681,"vw":19.12216},{"c":19.13,"h":19.13,"l":19.13,"n":12,"o":19.13,"t":"2026-10-19T15:05:00Z","v":389,"vw":19.13},{"c":19.17,"h":19.185,"l":19.14,"n":64,"o":19.14,"t":"2026-10-19T15:10:00Z","v":3648,"vw":19.169481},{"c":19.17,"h":19.185,"l":19.17,"n":74,"o":19.18,"t":"2026-10-19T15:15:00Z","v":2533,"vw":19.176173},{"c":19.155,"h":19.16,"l":19.15,"n":34,"o":19.16,"t":"2026-10-19T15:20:00Z","v":2043,"vw":19.155313},{"c":19.17,"h":19.22,"l":19.16,"n":175,"o":19.16,"t":"2026-10-19T15:25:00Z","v":17861,"vw":19.182722},{"c":19.15,"h":19.16,"l":19.145,"n":90,"o":19.15,"t":"2026-10-19T15:30:00Z","v":4496,"vw":19.150864},{"c":19.15,"h":19.16,"l":19.15,"n":20,"o":19.16,"t":"2026-10-19T15:40:00Z","v":771,"vw":19.157976},{"c":19.135,"h":19.14,"l":19.135,"n":23,"o":19.14,"t":"2026-10-19T15:45:00Z","v":815,"vw":19.1375},{"c":19.14,"h":19.14,"l":19.14,"n":12,"o":19.14,"t":"2026-10-19T15:55:00Z","v":330,"vw":19.14},{"c":19.045,"h":19.13,"l":19.04,"n":86,"o":19.12,"t":"2026-10-19T16:00:00Z","v":8041,"vw":19.079991},{"c":19.005,"h":19.03,"l":19.005,"n":28,"o":19.03,"t":"2026-10-19T16:05:00Z","v":553,"vw":19.0175},{"c":18.99,"h":19.01,"l":18.99,"n":76,"o":19.01,"t":"2026-10-19T16:10:00Z","v":3189,"vw":19.004167},{"c":18.995,"h":18.995,"l":18.98,"n":49,"o":18.98,"t":"2026-10-19T16:15:00Z","v":2234,"vw":18.989135},{"c":18.99,"h":19,"l":18.99,"n":43,"o":19,"t":"2026-10-19T16:20:00Z","v":1243,"vw":18.991667},{"c":18.995,"h":18.995,"l":18.98,"n":55,"o":18.98,"t":"2026-10-19T16:25:00Z","v":2820,"vw":18.987217},{"c":18.975,"h":18.995,"l":18.975,"n":15,"o":18.995,"t":"2026-10-19T16:30:00Z","v":414,"vw":18.985},{"c":18.96,"h":18.96,"l":18.96,"n":18,"o":18.96,"t":"2026-10-19T16:35:00Z","v":447,"vw":18.96},{"c":18.99,"h":18.99,"l":18.975,"n":36,"o":18.98,"t":"2026-10-19T16:40:00Z","v":1367,"vw":18.984408},{"c":18.995,"h":19,"l":18.97,"n":85,"o":18.99,"t":"2026-10-19T16:45:00Z","v":3385,"vw":18.985327},{"c":18.99,"h":19,"l":18.99,"n":56,"o":19,"t":"2026-10-19T16:50:00Z","v":2663,"vw":18.991772},{"c":18.98,"h":18.98,"l":18.98,"n":24,"o":18.98,"t":"2026-10-19T16:55:00Z","v":390,"vw":18.98},{"c":18.94,"h":18.97,"l":18.94,"n":28,"o":18.97,"t":"2026-10-19T17:00:00Z","v":794,"vw":18.96},{"c":18.95,"h":18.95,"l":18.95,"n":48,"o":18.95,"t":"2026-10-19T17:05:00Z","v":1539,"vw":18.95},{"c":18.945,"h":18.945,"l":18.945,"n":10,"o":18.945,"t":"2026-10-19T17:10:00Z","v":237,"vw":18.945},{"c":18.97,"h":18.97,"l":18.96,"n":65,"o":18.96,"t":"2026-10-19T17:15:00Z","v":3202,"vw":18.963521},{"c":18.965,"h":18.9716,"l":18.96,"n":43,"o":18.9716,"t":"2026-10-19T17:20:00Z","v":1847,"vw":18.968289},{"c":18.98,"h":18.98,"l":18.95,"n":93,"o":18.95,"t":"2026-10-19T17:30:00Z","v":3439,"vw":18.966651},{"c":18.925,"h":18.96,"l":18.92,"n":63,"o":18.96,"t":"2026-10-19T17:35:00Z","v":2423,"vw":18.936116},{"c":18.97,"h":18.97,"l":18.925,"n":44,"o":18.925,"t":"2026-10-19T17:40:00Z","v":1587,"vw":18.955294},{"c":18.94,"h":18.94,"l":18.93,"n":34,"o":18.93,"t":"2026-10-19T17:45:00Z","v":814,"vw":18.935},{"c":18.935,"h":18.94,"l":18.92,"n":42,"o":18.92,"t":"2026-10-19T17:50:00Z","v":1232,"vw":18.927},{"c":18.91,"h":18.935,"l":18.91,"n":85,"o":18.92,"t":"2026-10-19T17:55:00Z","v":3729,"vw":18.92475},{"c":18.885,"h":18.9125,"l":18.885,"n":33,"o":18.91,"t":"2026-10-19T18:00:00Z","v":750,"vw":18.9025},{"c":18.8801,"h":18.9,"l":18.8801,"n":21,"o":18.9,"t":"2026-10-19T18:05:00Z","v":1082,"vw":18.887352},{"c":18.88,"h":18.88,"l":18.86,"n":46,"o":18.87,"t":"2026-10-19T18:10:00Z","v":1762,"vw":18.868195},{"c":18.86,"h":18.87,"l":18.86,"n":34,"o":18.87,"t":"2026-10-19T18:15:00Z","v":737,"vw":18.866667},{"c":18.855,"h":18.87,"l":18.855,"n":76,"o":18.87,"t":"2026-10-19T18:20:00Z","v":2861,"vw":18.868084},{"c":18.85,"h":18.86,"l":18.845,"n":31,"o":18.86,"t":"2026-10-19T18:25:00Z","v":1544,"vw":18.850455},{"c":18.88,"h":18.88,"l":18.86,"n":97,"o":18.86,"t":"2026-10-19T18:30:00Z","v":4856,"vw":18.870481},{"c":18.875,"h":18.875,"l":18.875,"n":13,"o":18.875,"t":"2026-10-19T18:35:00Z","v":369,"vw":18.875},{"c":18.86,"h":18.875,"l":18.86,"n":40,"o":18.875,"t":"2026-10-19T18:40:00Z","v":1156,"vw":18.866627},{"c":18.87,"h":18.89,"l":18.87,"n":94,"o":18.88,"t":"2026-10-19T18:45:00Z","v":2474,"vw":18.875},{"c":18.875,"h":18.875,"l":18.875,"n":13,"o":18.875,"t":"2026-10-19T18:50:00Z","v":402,"vw":18.875},{"c":18.87,"h":18.88,"l":18.87,"n":66,"o":18.88,"t":"2026-10-19T18:55:00Z","v":2828,"vw":18.878578},{"c":18.875,"h":18.88,"l":18.875,"n":27,"o":18.88,"t":"2026-10-19T19:00:00Z","v":418,"vw":18.8775},{"c":18.865,"h":18.87,"l":18.86,"n":48,"o":18.86,"t":"2026-10-19T19:05:00Z","v":1205,"vw":18.864},{"c":18.855,"h":18.855,"l":18.85,"n":61,"o":18.85,"t":"2026-10-19T19:10:00Z","v":1927,"vw":18.851},{"c":18.86,"h":18.86,"l":18.86,"n":55,"o":18.86,"t":"2026-10-19T19:15:00Z","v":1171,"vw":18.86},{"c":18.825,"h":18.865,"l":18.825,"n":230,"o":18.86,"t":"2026-10-19T19:20:00Z","v":12161,"vw":18.849411},{"c":18.87,"h":18.89,"l":18.82,"n":245,"o":18.825,"t":"2026-10-19T19:25:00Z","v":20205,"vw":18.859249},{"c":18.83,"h":18.86,"l":18.825,"n":175,"o":18.86,"t":"2026-10-19T19:30:00Z","v":10176,"vw":18.836512},{"c":18.83,"h":18.84,"l":18.83,"n":134,"o":18.83,"t":"2026-10-19T19:35:00Z","v":4567,"vw":18.836857},{"c":18.875,"h":18.875,"l":18.84,"n":171,"o":18.84,"t":"2026-10-19T19:40:00Z","v":9544,"vw":18.849143},{"c":18.92,"h":18.92,"l":18.87,"n":203,"o":18.87,"t":"2026-10-19T19:45:00Z","v":8247,"vw":18.895961},{"c":18.9,"h":18.95,"l":18.9,"n":346,"o":18.91,"t":"2026-10-19T19:50:00Z","v":15635,"vw":18.916597},{"c":18.92,"h":18.92,"l":18.875,"n":1350,"o":18.9,"t":"2026-10-19T19:55:00Z","v":84297,"vw":18.903549},{"c":18.9,"h":18.9,"l":18.9,"n":17,"o":18.9,"t":"2026-10-19T20:00:00Z","v":92738,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T20:25:00Z","v":24696,"vw":18.9},{"c":18.935,"h":18.935,"l":18.88,"n":20,"o":18.89,"t":"2026-10-20T13:30:00Z","v":2001,"vw":18.892106},{"c":19.015,"h":19.07,"l":18.93,"n":20,"o":18.93,"t":"2026-10-20T13:35:00Z","v":1165,"vw":19.035},{"c":19.03,"h":19.07,"l":18.96,"n":14,"o":19.03,"t":"2026-10-20T13:40:00Z","v":1467,"vw":18.99939},{"c":18.945,"h":19.04,"l":18.945,"n":21,"o":18.945,"t":"2026-10-20T13:45:00Z","v":793,"vw":18.969167},{"c":19.075,"h":19.165,"l":19.04,"n":148,"o":19.04,"t":"2026-10-20T13:50:00Z","v":7636,"vw":19.100509},{"c":19.06,"h":19.06,"l":19.06,"n":10,"o":19.06,"t":"2026-10-20T13:55:00Z","v":203,"vw":19.06},{"c":19,"h":19.02,"l":18.94,"n":38,"o":19.02,"t":"2026-10-20T14:00:00Z","v":7125,"vw":18.997279},{"c":19.005,"h":19.005,"l":19.005,"n":7,"o":19.005,"t":"2026-10-20T14:05:00Z","v":626,"vw":19.005},{"c":18.95,"h":18.95,"l":18.95,"n":10,"o":18.95,"t":"2026-10-20T14:10:00Z","v":398,"vw":18.95},{"c":18.855,"h":18.97,"l":18.85,"n":194,"o":18.95,"t":"2026-10-20T14:15:00Z","v":8196,"vw":18.894464},{"c":18.93,"h":18.94,"l":18.9,"n":216,"o":18.9,"t":"2026-10-20T14:20:00Z","v":14376,"vw":18.929615},{"c":18.99,"h":18.99,"l":18.935,"n":385,"o":18.94,"t":"2026-10-20T14:25:00Z","v":29599,"vw":18.945171},{"c":19.05,"h":19.1,"l":19,"n":222,"o":19.02,"t":"2026-10-20T14:30:00Z","v":21097,"vw":19.08255},{"c":19.045,"h":19.045,"l":19.03,"n":35,"o":19.03,"t":"2026-10-20T14:35:00Z","v":7033,"vw":19.043808},{"c":19.07,"h":19.07,"l":19,"n":64,"o":19.02,"t":"2026-10-20T14:40:00Z","v":2061,"vw":19.048981},{"c":19.03,"h":19.09,"l":19.02,"n":98,"o":19.09,"t":"2026-10-20T14:45:00Z","v":3104,"vw":19.04155},{"c":19.08,"h":19.13,"l":19.035,"n":138,"o":19.035,"t":"2026-10-20T14:50:00Z","v":5440,"vw":19.082537},{"c":19.195,"h":19.195,"l":19.09,"n":187,"o":19.11,"t":"2026-10-20T14:55:00Z","v":10841,"vw":19.173944},{"c":19.205,"h":19.205,"l":19.195,"n":27,"o":19.195,"t":"2026-10-20T15:00:00Z","v":4342,"vw":19.200592},{"c":19.315,"h":19.315,"l":19.215,"n":145,"o":19.22,"t":"2026-10-20T15:05:00Z","v":12790,"vw":19.246252},{"c":19.3,"h":19.36,"l":19.29,"n":188,"o":19.3,"t":"2026-10-20T15:10:00Z","v":19656,"vw":19.305557},{"c":19.31,"h":19.32,"l":19.31,"n":82,"o":19.32,"t":"2026-10-20T15:15:00Z","v":1943,"vw":19.316667},{"c":19.29,"h":19.31,"l":19.29,"n":93,"o":19.29,"t":"2026-10-20T15:20:00Z","v":4029,"vw":19.308664},{"c":19.28,"h":19.31,"l":19.25,"n":79,"o":19.31,"t":"2026-10-20T15:25:00Z","v":3126,"vw":19.288023},{"c":19.25,"h":19.29,"l":19.25,"n":23,"o":19.275,"t":"2026-10-20T15:30:00Z","v":1795,"vw":19.273862},{"c":19.28,"h":19.28,"l":19.275,"n":13,"o":19.275,"t":"2026-10-20T15:35:00Z","v":491,"vw":19.276667},{"c":19.395,"h":19.395,"l":19.28,"n":210,"o":19.28,"t":"2026-10-20T15:40:00Z","v":11282,"vw":19.325387},{"c":19.36,"h":19.395,"l":19.35,"n":64,"o":19.395,"t":"2026-10-20T15:45:00Z","v":3086,"vw":19.36625},{"c":19.37,"h":19.375,"l":19.37,"n":14,"o":19.37,"t":"2026-10-20T15:50:00Z","v":1373,"vw":19.370812},{"c":19.36,"h":19.41,"l":19.36,"n":217,"o":19.38,"t":"2026-10-20T15:55:00Z","v":20998,"vw":19.384816},{"c":19.275,"h":19.36,"l":19.27,"n":183,"o":19.36,"t":"2026-10-20T16:00:00Z","v":25929,"vw":19.349841},{"c":19.27,"h":19.28,"l":19.26,"n":47,"o":19.28,"t":"2026-10-20T16:05:00Z","v":3923,"vw":19.276265},{"c":19.21,"h":19.265,"l":19.21,"n":69,"o":19.265,"t":"2026-10-20T16:10:00Z","v":4115,"vw":19.221819},{"c":19.265,"h":19.27,"l":19.2,"n":128,"o":19.22,"t":"2026-10-20T16:15:00Z","v":6801,"vw":19.22948},{"c":19.265,"h":19.265,"l":19.265,"n":18,"o":19.265,"t":"2026-10-20T16:20:00Z","v":693,"vw":19.265},{"c":19.245,"h":19.245,"l":19.24,"n":21,"o":19.24,"t":"2026-10-20T16:25:00Z","v":642,"vw":19.242727},{"c":19.27,"h":19.27,"l":19.255,"n":33,"o":19.26,"t":"2026-10-20T16:30:00Z","v":2169,"vw":19.26036},{"c":19.27,"h":19.28,"l":19.27,"n":30,"o":19.27,"t":"2026-10-20T16:35:00Z","v":2531,"vw":19.270661},{"c":19.28,"h":19.28,"l":19.275,"n":17,"o":19.275,"t":"2026-10-20T16:40:00Z","v":1237,"vw":19.275492},{"c":19.28,"h":19.28,"l":19.26,"n":31,"o":19.275,"t":"2026-10-20T16:45:00Z","v":1921,"vw":19.267084},{"c":19.24,"h":19.3042,"l":19.24,"n":109,"o":19.2894,"t":"2026-10-20T16:50:00Z","v":6043,"vw":19.28718},{"c":19.26,"h":19.26,"l":19.26,"n":3,"o":19.26,"t":"2026-10-20T16:55:00Z","v":578,"vw":19.26},{"c":19.32,"h":19.36,"l":19.265,"n":206,"o":19.265,"t":"2026-10-20T17:00:00Z","v":12205,"vw":19.305651},{"c":19.31,"h":19.33,"l":19.31,"n":26,"o":19.33,"t":"2026-10-20T17:05:00Z","v":1505,"vw":19.322655},{"c":19.27,"h":19.32,"l":19.245,"n":93,"o":19.32,"t":"2026-10-20T17:15:00Z","v":8094,"vw":19.28655},{"c":19.24,"h":19.26,"l":19.24,"n":21,"o":19.26,"t":"2026-10-20T17:20:00Z","v":2659,"vw":19.25},{"c":19.27,"h":19.27,"l":19.25,"n":26,"o":19.25,"t":"2026-10-20T17:25:00Z","v":2013,"vw":19.259348},{"c":19.275,"h":19.29,"l":19.26,"n":21,"o":19.26,"t":"2026-10-20T17:30:00Z","v":703,"vw":19.281},{"c":19.275,"h":19.28,"l":19.265,"n":42,"o":19.27,"t":"2026-10-20T17:35:00Z","v":3081,"vw":19.277882},{"c":19.28,"h":19.29,"l":19.27,"n":155,"o":19.27,"t":"2026-10-20T17:40:00Z","v":7553,"vw":19.280429},{"c":19.25,"h":19.27,"l":19.25,"n":38,"o":19.27,"t":"2026-10-20T17:45:00Z","v":1430,"vw":19.258182},{"c":19.23,"h":19.24,"l":19.22,"n":21,"o":19.22,"t":"2026-10-20T17:50:00Z","v":547,"vw":19.2275},{"c":19.2,"h":19.22,"l":19.2,"n":34,"o":19.22,"t":"2026-10-20T17:55:00Z","v":1087,"vw":19.212},{"c":19.215,"h":19.215,"l":19.205,"n":18,"o":19.205,"t":"2026-10-20T18:00:00Z","v":483,"vw":19.21},{"c":19.205,"h":19.205,"l":19.2,"n":24,"o":19.2,"t":"2026-10-20T18:05:00Z","v":956,"vw":19.200868},{"c":19.21,"h":19.22,"l":19.2,"n":86,"o":19.2,"t":"2026-10-20T18:10:00Z","v":6097,"vw":19.216124},{"c":19.215,"h":19.215,"l":19.215,"n":12,"o":19.215,"t":"2026-10-20T18:15:00Z","v":465,"vw":19.215},{"c":19.21,"h":19.21,"l":19.18,"n":114,"o":19.2,"t":"2026-10-20T18:20:00Z","v":6775,"vw":19.196628},{"c":19.23,"h":19.23,"l":19.19,"n":67,"o":19.21,"t":"2026-10-20T18:25:00Z","v":4396,"vw":19.205544},{"c":19.205,"h":19.21,"l":19.2,"n":43,"o":19.21,"t":"2026-10-20T18:30:00Z","v":1212,"vw":19.206429},{"c":19.185,"h":19.21,"l":19.18,"n":101,"o":19.21,"t":"2026-10-20T18:35:00Z","v":7679,"vw":19.194768},{"c":19.245,"h":19.245,"l":19.185,"n":119,"o":19.185,"t":"2026-10-20T18:40:00Z","v":7393,"vw":19.209638},{"c":19.27,"h":19.27,"l":19.25,"n":38,"o":19.25,"t":"2026-10-20T18:45:00Z","v":1266,"vw":19.267419},{"c":19.27,"h":19.27,"l":19.27,"n":13,"o":19.27,"t":"2026-10-20T18:50:00Z","v":456,"vw":19.27},{"c":19.29,"h":19.29,"l":19.2625,"n":118,"o":19.265,"t":"2026-10-20T18:55:00Z","v":5589,"vw":19.273499},{"c":19.29,"h":19.295,"l":19.29,"n":68,"o":19.295,"t":"2026-10-20T19:00:00Z","v":2700,"vw":19.291375},{"c":19.295,"h":19.31,"l":19.29,"n":119,"o":19.3,"t":"2026-10-20T19:05:00Z","v":4547,"vw":19.302068},{"c":19.28,"h":19.31,"l":19.27,"n":75,"o":19.295,"t":"2026-10-20T19:10:00Z","v":4382,"vw":19.289624},{"c":19.285,"h":19.3,"l":19.285,"n":56,"o":19.29,"t":"2026-10-20T19:15:00Z","v":3380,"vw":19.290546},{"c":19.29,"h":19.32,"l":19.265,"n":333,"o":19.31,"t":"2026-10-20T19:20:00Z","v":14976,"vw":19.292725},{"c":19.315,"h":19.32,"l":19.29,"n":134,"o":19.29,"t":"2026-10-20T19:25:00Z","v":4847,"vw":19.302836},{"c":19.28,"h":19.315,"l":19.28,"n":176,"o":19.31,"t":"2026-10-20T19:30:00Z","v":6304,"vw":19.294444},{"c":19.28,"h":19.285,"l":19.27,"n":149,"o":19.285,"t":"2026-10-20T19:35:00Z","v":5192,"vw":19.279264},{"c":19.33,"h":19.33,"l":19.28,"n":288,"o":19.28,"t":"2026-10-20T19:40:00Z","v":11895,"vw":19.306196},{"c":19.33,"h":19.34,"l":19.315,"n":290,"o":19.33,"t":"2026-10-20T19:45:00Z","v":6523,"vw":19.331528},{"c":19.37,"h":19.39,"l":19.32,"n":501,"o":19.33,"t":"2026-10-20T19:50:00Z","v":32346,"vw":19.347284},{"c":19.43,"h":19.44,"l":19.34,"n":1272,"o":19.36,"t":"2026-10-20T19:55:00Z","v":92493,"vw":19.399456},{"c":19.42,"h":19.42,"l":19.42,"n":18,"o":19.42,"t":"2026-10-20T20:00:00Z","v":100380,"vw":19.42},{"c":19.4,"h":19.41,"l":19.15,"n":70,"o":19.39,"t":"2026-10-21T13:30:00Z","v":20745,"vw":19.360214},{"c":19.385,"h":19.47,"l":19.375,"n":128,"o":19.4,"t":"2026-10-21T13:35:00Z","v":6848,"vw":19.422952},{"c":19.405,"h":19.405,"l":19.38,"n":13,"o":19.39,"t":"2026-10-21T13:40:00Z","v":1600,"vw":19.393},{"c":19.32,"h":19.405,"l":19.32,"n":22,"o":19.405,"t":"2026-10-21T13:45:00Z","v":3238,"vw":19.359205},{"c":19.39,"h":19.39,"l":19.385,"n":10,"o":19.385,"t":"2026-10-21T13:50:00Z","v":532,"vw":19.388333},{"c":19.39,"h":19.405,"l":19.39,"n":11,"o":19.395,"t":"2026-10-21T13:55:00Z","v":1027,"vw":19.396111},{"c":19.33,"h":19.33,"l":19.3,"n":26,"o":19.33,"t":"2026-10-21T14:00:00Z","v":1030,"vw":19.32},{"c":19.3,"h":19.31,"l":19.27,"n":64,"o":19.31,"t":"2026-10-21T14:05:00Z","v":3324,"vw":19.292825},{"c":19.3,"h":19.34,"l":19.295,"n":19,"o":19.305,"t":"2026-10-21T14:10:00Z","v":1271,"vw":19.307627},{"c":19.2,"h":19.295,"l":19.2,"n":80,"o":19.295,"t":"2026-10-21T14:15:00Z","v":5982,"vw":19.248383},{"c":19.23,"h":19.24,"l":19.2,"n":88,"o":19.21,"t":"2026-10-21T14:20:00Z","v":4600,"vw":19.21745},{"c":19.17,"h":19.245,"l":19.17,"n":25,"o":19.245,"t":"2026-10-21T14:25:00Z","v":1317,"vw":19.208487},{"c":19.23,"h":19.23,"l":19.2,"n":65,"o":19.2,"t":"2026-10-21T14:30:00Z","v":2435,"vw":19.212091},{"c":19.26,"h":19.26,"l":19.235,"n":48,"o":19.24,"t":"2026-10-21T14:35:00Z","v":1432,"vw":19.248334},{"c":19.24,"h":19.255,"l":19.23,"n":26,"o":19.255,"t":"2026-10-21T14:40:00Z","v":1160,"vw":19.243333},{"c":19.24,"h":19.26,"l":19.24,"n":43,"o":19.25,"t":"2026-10-21T14:45:00Z","v":1717,"vw":19.252853},{"c":19.245,"h":19.26,"l":19.245,"n":34,"o":19.26,"t":"2026-10-21T14:50:00Z","v":1458,"vw":19.254641},{"c":19.23,"h":19.245,"l":19.23,"n":38,"o":19.245,"t":"2026-10-21T14:55:00Z","v":1365,"vw":19.235625},{"c":19.22,"h":19.22,"l":19.205,"n":59,"o":19.21,"t":"2026-10-21T15:00:00Z","v":2494,"vw":19.214081},{"c":19.22,"h":19.23,"l":19.22,"n":63,"o":19.22,"t":"2026-10-21T15:05:00Z","v":2479,"vw":19.225},{"c":19.2,"h":19.22,"l":19.2,"n":54,"o":19.22,"t":"2026-10-21T15:10:00Z","v":3297,"vw":19.215432},{"c":19.215,"h":19.22,"l":19.205,"n":51,"o":19.205,"t":"2026-10-21T15:15:00Z","v":1999,"vw":19.217895},{"c":19.24,"h":19.245,"l":19.215,"n":94,"o":19.22,"t":"2026-10-21T15:20:00Z","v":2779,"vw":19.230909},{"c":19.29,"h":19.29,"l":19.25,"n":98,"o":19.25,"t":"2026-10-21T15:25:00Z","v":2870,"vw":19.270826},{"c":19.25,"h":19.28,"l":19.24,"n":55,"o":19.28,"t":"2026-10-21T15:30:00Z","v":3226,"vw":19.2692},{"c":19.255,"h":19.255,"l":19.25,"n":10,"o":19.255,"t":"2026-10-21T15:35:00Z","v":486,"vw":19.253747},{"c":19.24,"h":19.24,"l":19.23,"n":13,"o":19.23,"t":"2026-10-21T15:40:00Z","v":599,"vw":19.2325},{"c":19.25,"h":19.27,"l":19.235,"n":66,"o":19.235,"t":"2026-10-21T15:45:00Z","v":6797,"vw":19.241586},{"c":19.28,"h":19.28,"l":19.27,"n":57,"o":19.27,"t":"2026-10-21T15:55:00Z","v":1330,"vw":19.274},{"c":19.25,"h":19.27,"l":19.25,"n":51,"o":19.265,"t":"2026-10-21T16:00:00Z","v":2411,"vw":19.258125},{"c":19.245,"h":19.245,"l":19.245,"n":5,"o":19.245,"t":"2026-10-21T16:05:00Z","v":157,"vw":19.245},{"c":19.29,"h":19.29,"l":19.26,"n":97,"o":19.26,"t":"2026-10-21T16:10:00Z","v":3666,"vw":19.275789},{"c":19.3,"h":19.3,"l":19.285,"n":28,"o":19.29,"t":"2026-10-21T16:15:00Z","v":1133,"vw":19.291206},{"c":19.275,"h":19.275,"l":19.27,"n":52,"o":19.27,"t":"2026-10-21T16:20:00Z","v":2425,"vw":19.270715},{"c":19.305,"h":19.305,"l":19.275,"n":96,"o":19.275,"t":"2026-10-21T16:25:00Z","v":2955,"vw":19.292692},{"c":19.29,"h":19.29,"l":19.29,"n":37,"o":19.29,"t":"2026-10-21T16:30:00Z","v":2282,"vw":19.29},{"c":19.37,"h":19.37,"l":19.28,"n":134,"o":19.28,"t":"2026-10-21T16:35:00Z","v":4589,"vw":19.32147},{"c":19.3,"h":19.34,"l":19.3,"n":56,"o":19.34,"t":"2026-10-21T16:40:00Z","v":1825,"vw":19.321576},{"c":19.29,"h":19.295,"l":19.28,"n":42,"o":19.295,"t":"2026-10-21T16:45:00Z","v":1370,"vw":19.2875},{"c":19.29,"h":19.29,"l":19.29,"n":9,"o":19.29,"t":"2026-10-21T16:50:00Z","v":1259,"vw":19.29},{"c":19.28,"h":19.28,"l":19.28,"n":23,"o":19.28,"t":"2026-10-21T16:55:00Z","v":2278,"vw":19.28},{"c":19.29,"h":19.305,"l":19.28,"n":86,"o":19.28,"t":"2026-10-21T17:00:00Z","v":3983,"vw":19.293334},{"c":19.29,"h":19.29,"l":19.29,"n":18,"o":19.29,"t":"2026-10-21T17:05:00Z","v":596,"vw":19.29},{"c":19.25,"h":19.3,"l":19.25,"n":76,"o":19.3,"t":"2026-10-21T17:10:00Z","v":2522,"vw":19.280434},{"c":19.265,"h":19.265,"l":19.265,"n":27,"o":19.265,"t":"2026-10-21T17:15:00Z","v":543,"vw":19.265},{"c":19.2625,"h":19.27,"l":19.2625,"n":37,"o":19.27,"t":"2026-10-21T17:20:00Z","v":1900,"vw":19.268333},{"c":19.265,"h":19.265,"l":19.265,"n":19,"o":19.265,"t":"2026-10-21T17:25:00Z","v":710,"vw":19.265},{"c":19.27,"h":19.28,"l":19.265,"n":33,"o":19.28,"t":"2026-10-21T17:30:00Z","v":1058,"vw":19.272},{"c":19.23,"h":19.27,"l":19.23,"n":85,"o":19.27,"t":"2026-10-21T17:35:00Z","v":4058,"vw":19.252341},{"c":19.215,"h":19.215,"l":19.215,"n":15,"o":19.215,"t":"2026-10-21T17:40:00Z","v":575,"vw":19.215},{"c":19.25,"h":19.265,"l":19.215,"n":132,"o":19.215,"t":"2026-10-21T17:45:00Z","v":4894,"vw":19.244},{"c":19.26,"h":19.26,"l":19.26,"n":18,"o":19.26,"t":"2026-10-21T17:50:00Z","v":406,"vw":19.26},{"c":19.27,"h":19.27,"l":19.255,"n":17,"o":19.255,"t":"2026-10-21T17:55:00Z","v":340,"vw":19.2625},{"c":19.25,"h":19.25,"l":19.24,"n":39,"o":19.24,"t":"2026-10-21T18:00:00Z","v":2255,"vw":19.249231},{"c":19.25,"h":19.25,"l":19.25,"n":18,"o":19.25,"t":"2026-10-21T18:05:00Z","v":439,"vw":19.25},{"c":19.26,"h":19.265,"l":19.25,"n":75,"o":19.25,"t":"2026-10-21T18:10:00Z","v":2367,"vw":19.26},{"c":19.26,"h":19.27,"l":19.25,"n":94,"o":19.26,"t":"2026-10-21T18:15:00Z","v":4369,"vw":19.264691},{"c":19.24,"h":19.24,"l":19.24,"n":51,"o":19.24,"t":"2026-10-21T18:25:00Z","v":2989,"vw":19.24},{"c":19.26,"h":19.26,"l":19.25,"n":67,"o":19.25,"t":"2026-10-21T18:30:00Z","v":2946,"vw":19.25472},{"c":19.29,"h":19.29,"l":19.275,"n":70,"o":19.28,"t":"2026-10-21T18:35:00Z","v":2207,"vw":19.279508},{"c":19.24,"h":19.28,"l":19.24,"n":139,"o":19.28,"t":"2026-10-21T18:45:00Z","v":7632,"vw":19.262013},{"c":19.22,"h":19.23,"l":19.22,"n":52,"o":19.23,"t":"2026-10-21T18:50:00Z","v":2183,"vw":19.222465},{"c":19.17,"h":19.225,"l":19.165,"n":111,"o":19.225,"t":"2026-10-21T18:55:00Z","v":6793,"vw":19.190432},{"c":19.11,"h":19.17,"l":19.11,"n":53,"o":19.17,"t":"2026-10-21T19:00:00Z","v":2547,"vw":19.141613},{"c":19.11,"h":19.13,"l":19.11,"n":55,"o":19.11,"t":"2026-10-21T19:05:00Z","v":2320,"vw":19.125652},{"c":19.14,"h":19.14,"l":19.09,"n":111,"o":19.1,"t":"2026-10-21T19:10:00Z","v":4166,"vw":19.107279},{"c":19.16,"h":19.17,"l":19.14,"n":73,"o":19.14,"t":"2026-10-21T19:15:00Z","v":2651,"vw":19.154015},{"c":19.145,"h":19.18,"l":19.14,"n":138,"o":19.18,"t":"2026-10-21T19:20:00Z","v":10494,"vw":19.159449},{"c":19.2,"h":19.2,"l":19.16,"n":88,"o":19.16,"t":"2026-10-21T19:25:00Z","v":2960,"vw":19.180451},{"c":19.16,"h":19.21,"l":19.145,"n":164,"o":19.21,"t":"2026-10-21T19:30:00Z","v":8660,"vw":19.18372},{"c":19.2,"h":19.2,"l":19.17,"n":112,"o":19.17,"t":"2026-10-21T19:35:00Z","v":5074,"vw":19.191668},{"c":19.215,"h":19.22,"l":19.19,"n":156,"o":19.2,"t":"2026-10-21T19:40:00Z","v":7633,"vw":19.199024},{"c":19.21,"h":19.23,"l":19.21,"n":85,"o":19.215,"t":"2026-10-21T19:45:00Z","v":2529,"vw":19.220714},{"c":19.195,"h":19.21,"l":19.18,"n":333,"o":19.2,"t":"2026-10-21T19:50:00Z","v":17560,"vw":19.194488},{"c":19.145,"h":19.2,"l":19.14,"n":1305,"o":19.2,"t":"2026-10-21T19:55:00Z","v":72065,"vw":19.169509},{"c":19.14,"h":19.14,"l":19.14,"n":23,"o":19.14,"t":"2026-10-21T20:00:00Z","v":116497,"vw":19.14},{"c":19.28,"h":19.28,"l":19.11,"n":47,"o":19.11,"t":"2026-10-22T13:30:00Z","v":4093,"vw":19.1421},{"c":19.2,"h":19.315,"l":19.19,"n":71,"o":19.315,"t":"2026-10-22T13:35:00Z","v":5941,"vw":19.240621},{"c":19.185,"h":19.185,"l":19.185,"n":2,"o":19.185,"t":"2026-10-22T13:45:00Z","v":104,"vw":19.185},{"c":19.31,"h":19.32,"l":19.275,"n":50,"o":19.275,"t":"2026-10-22T14:00:00Z","v":1447,"vw":19.305834},{"c":19.225,"h":19.24,"l":19.195,"n":98,"o":19.22,"t":"2026-10-22T14:10:00Z","v":4859,"vw":19.21587},{"c":19.24,"h":19.26,"l":19.23,"n":41,"o":19.26,"t":"2026-10-22T14:15:00Z","v":1567,"vw":19.245},{"c":19.21,"h":19.23,"l":19.21,"n":43,"o":19.225,"t":"2026-10-22T14:20:00Z","v":1648,"vw":19.219091},{"c":19.135,"h":19.2,"l":19.135,"n":80,"o":19.18,"t":"2026-10-22T14:25:00Z","v":3143,"vw":19.180294},{"c":19.1,"h":19.135,"l":19.1,"n":28,"o":19.135,"t":"2026-10-22T14:30:00Z","v":659,"vw":19.12},{"c":19.09,"h":19.09,"l":19.09,"n":25,"o":19.09,"t":"2026-10-22T14:35:00Z","v":586,"vw":19.09},{"c":19.12,"h":19.14,"l":19.095,"n":122,"o":19.095,"t":"2026-10-22T14:40:00Z","v":6967,"vw":19.111454},{"c":19.165,"h":19.17,"l":19.13,"n":68,"o":19.13,"t":"2026-10-22T14:45:00Z","v":2269,"vw":19.157581},{"c":19.2462,"h":19.29,"l":19.15,"n":238,"o":19.15,"t":"2026-10-22T14:50:00Z","v":17163,"vw":19.254081},{"c":19.31,"h":19.33,"l":19.3,"n":102,"o":19.3,"t":"2026-10-22T14:55:00Z","v":3232,"vw":19.316904},{"c":19.27,"h":19.31,"l":19.27,"n":70,"o":19.31,"t":"2026-10-22T15:00:00Z","v":1626,"vw":19.281},{"c":19.23,"h":19.28,"l":19.23,"n":70,"o":19.275,"t":"2026-10-22T15:05:00Z","v":1523,"vw":19.256765},{"c":19.1505,"h":19.25,"l":19.1505,"n":157,"o":19.23,"t":"2026-10-22T15:10:00Z","v":19164,"vw":19.200057},{"c":19.24,"h":19.24,"l":19.19,"n":83,"o":19.2,"t":"2026-10-22T15:15:00Z","v":4084,"vw":19.21983},{"c":19.29,"h":19.31,"l":19.24,"n":135,"o":19.24,"t":"2026-10-22T15:20:00Z","v":5132,"vw":19.279126},{"c":19.28,"h":19.3,"l":19.28,"n":42,"o":19.3,"t":"2026-10-22T15:25:00Z","v":1111,"vw":19.295784},{"c":19.2777,"h":19.2777,"l":19.27,"n":19,"o":19.27,"t":"2026-10-22T15:30:00Z","v":1556,"vw":19.270592},{"c":19.245,"h":19.27,"l":19.245,"n":30,"o":19.27,"t":"2026-10-22T15:35:00Z","v":967,"vw":19.256},{"c":19.275,"h":19.28,"l":19.25,"n":99,"o":19.25,"t":"2026-10-22T15:40:00Z","v":3570,"vw":19.268568},{"c":19.26,"h":19.27,"l":19.26,"n":44,"o":19.27,"t":"2026-10-22T15:45:00Z","v":755,"vw":19.264286},{"c":19.305,"h":19.305,"l":19.26,"n":49,"o":19.26,"t":"2026-10-22T15:50:00Z","v":737,"vw":19.287},{"c":19.29,"h":19.32,"l":19.29,"n":81,"o":19.29,"t":"2026-10-22T15:55:00Z","v":2289,"vw":19.308279},{"c":19.31,"h":19.31,"l":19.31,"n":8,"o":19.31,"t":"2026-10-22T16:00:00Z","v":697,"vw":19.31},{"c":19.345,"h":19.37,"l":19.31,"n":150,"o":19.31,"t":"2026-10-22T16:05:00Z","v":3574,"vw":19.33172},{"c":19.32,"h":19.32,"l":19.32,"n":15,"o":19.32,"t":"2026-10-22T16:10:00Z","v":231,"vw":19.32}],"history":[{"c":22.67,"h":22.84,"l":22.315,"n":4776,"o":22.71,"t":"2024-10-21T04:00:00Z","v":246255,"vw":22.596584},{"c":22.26,"h":22.56,"l":21.9,"n":4128,"o":22.56,"t":"2024-10-22T04:00:00Z","v":99046,"vw":22.19619},{"c":22.2,"h":22.255,"l":21.91,"n":2965,"o":22.1,"t":"2024-10-23T04:00:00Z","v":97987,"vw":22.115586},{"c":22.41,"h":22.45,"l":21.89,"n":3246,"o":22.24,"t":"2024-10-24T04:00:00Z","v":131525,"vw":22.262532},{"c":22.82,"h":22.96,"l":22.395,"n":3921,"o":22.53,"t":"2024-10-25T04:00:00Z","v":121520,"vw":22.783998},{"c":23.55,"h":23.66,"l":23.05,"n":3274,"o":23.05,"t":"2024-10-28T04:00:00Z","v":104514,"vw":23.527538},{"c":23.41,"h":23.49,"l":22.945,"n":3550,"o":23.36,"t":"2024-10-29T04:00:00Z","v":101021,"vw":23.31688},{"c":23.14,"h":23.98,"l":23.14,"n":3370,"o":23.31,"t":"2024-10-30T04:00:00Z","v":108320,"vw":23.29924},{"c":23.29,"h":24.32,"l":22.96,"n":4714,"o":23.22,"t":"2024-10-31T04:00:00Z","v":161696,"vw":23.339604},{"c":23.25,"h":23.51,"l":22.855,"n":3342,"o":23.43,"t":"2024-11-01T04:00:00Z","v":125010,"vw":23.215716},{"c":23.02,"h":23.53,"l":23.01,"n":3227,"o":23.23,"t":"2024-11-04T05:00:00Z","v":106972,"vw":23.136799},{"c":23.46,"h":23.46,"l":22.6795,"n":2742,"o":23.01,"t":"2024-11-05T05:00:00Z","v":94469,"vw":23.349101},{"c":25,"h":25.7,"l":24.71,"n":7309,"o":25.17,"t":"2024-11-06T05:00:00Z","v":286359,"vw":25.158465},{"c":24.4,"h":25.05,"l":24.3,"n":5180,"o":24.97,"t":"2024-11-07T05:00:00Z","v":155591,"vw":24.512231},{"c":24.54,"h":24.625,"l":24,"n":3459,"o":24.24,"t":"2024-11-08T05:00:00Z","v":161766,"vw":24.472462},{"c":24.36,"h":24.68,"l":24.16,"n":4608,"o":24.59,"t":"2024-11-11T05:00:00Z","v":132066,"vw":24.366442},{"c":24.27,"h":24.63,"l":24.035,"n":5516,"o":24.36,"t":"2024-11-12T05:00:00Z","v":236040,"vw":24.293932},{"c":23.94,"h":24.52,"l":23.58,"n":3643,"o":24.38,"t":"2024-11-13T05:00:00Z","v":140664,"vw":23.955145},{"c":23.71,"h":24.42,"l":23.56,"n":3383,"o":24.03,"t":"2024-11-14T05:00:00Z","v":105640,"vw":23.770215},{"c":23.86,"h":24.035,"l":23.66,"n":3733,"o":23.88,"t":"2024-11-15T05:00:00Z","v":112626,"vw":23.864828},{"c":23.71,"h":23.83,"l":23.5,"n":3869,"o":23.83,"t":"2024-11-18T05:00:00Z","v":153934,"vw":23.664617},{"c":23.9,"h":24.01,"l":23.33,"n":4705,"o":23.5,"t":"2024-11-19T05:00:00Z","v":145044,"vw":23.826678},{"c":24.09,"h":24.12,"l":23.63,"n":3489,"o":23.82,"t":"2024-11-20T05:00:00Z","v":128431,"vw":23.958299},{"c":25.49,"h":26.14,"l":24.37,"n":9463,"o":24.37,"t":"2024-11-21T05:00:00Z","v":341429,"vw":25.513244},{"c":30.84,"h":31.56,"l":28.15,"n":15123,"o":29.75,"t":"2024-11-22T05:00:00Z","v":598201,"vw":30.266283},{"c":31.54,"h":32.24,"l":30.53,"n":7969,"o":31.17,"t":"2024-11-25T05:00:00Z","v":298345,"vw":31.561708},{"c":30.32,"h":31.31,"l":29.74,"n":6143,"o":31.31,"t":"2024-11-26T05:00:00Z","v":212803,"vw":30.271782},{"c":30.35,"h":30.91,"l":30.32,"n":5567,"o":30.54,"t":"2024-11-27T05:00:00Z","v":132415,"vw":30.535851},{"c":30.16,"h":30.805,"l":29.825,"n":2328,"o":30.78,"t":"2024-11-29T05:00:00Z","v":85949,"vw":30.190756},{"c":29.97,"h":30.19,"l":29.19,"n":6260,"o":29.94,"t":"2024-12-02T05:00:00Z","v":152378,"vw":29.896086},{"c":29.92,"h":30.101,"l":29.54,"n":5060,"o":29.87,"t":"2024-12-03T05:00:00Z","v":168219,"vw":29.851222},{"c":31.18,"h":31.26,"l":29.72,"n":5989,"o":29.87,"t":"2024-12-04T05:00:00Z","v":236254,"vw":30.717653},{"c":30.45,"h":31.5,"l":29.98,"n":5962,"o":31.23,"t":"2024-12-05T05:00:00Z","v":189302,"vw":30.558013},{"c":29.5,"h":30.6,"l":29.4514,"n":3852,"o":30.6,"t":"2024-12-06T05:00:00Z","v":114870,"vw":29.797435},{"c":29.88,"h":30.205,"l":29.63,"n":4890,"o":29.63,"t":"2024-12-09T05:00:00Z","v":140064,"vw":29.926623},{"c":30.98,"h":31.27,"l":29.3,"n":4997,"o":29.88,"t":"2024-12-10T05:00:00Z","v":132246,"vw":30.667846},{"c":30.37,"h":31.34,"l":30.01,"n":5740,"o":31.06,"t":"2024-12-11T05:00:00Z","v":290992,"vw":30.417368},{"c":30.37,"h":30.435,"l":29.73,"n":4603,"o":30.2,"t":"2024-12-12T05:00:00Z","v":114765,"vw":30.229364},{"c":30.26,"h":30.53,"l":29.8,"n":3161,"o":30.37,"t":"2024-12-13T05:00:00Z","v":91790,"vw":30.207323},{"c":29.66,"h":30.2977,"l":29.47,"n":3324,"o":30.09,"t":"2024-12-16T05:00:00Z","v":96498,"vw":29.762149},{"c":29.55,"h":29.93,"l":29.35,"n":3288,"o":29.54,"t":"2024-12-17T05:00:00Z","v":175634,"vw":29.585359},{"c":27.77,"h":29.92,"l":27.49,"n":4108,"o":29.67,"t":"2024-12-18T05:00:00Z","v":141746,"vw":28.140675},{"c":27.71,"h":28.155,"l":27.33,"n":4973,"o":27.93,"t":"2024-12-19T05:00:00Z","v":157074,"vw":27.686373},{"c":27.55,"h":28.515,"l":27.02,"n":5368,"o":27.31,"t":"2024-12-20T05:00:00Z","v":950736,"vw":27.544857},{"c":27.37,"h":28.04,"l":27.17,"n":4540,"o":27.4,"t":"2024-12-23T05:00:00Z","v":128790,"vw":27.606352},{"c":27.82,"h":27.84,"l":27.09,"n":1455,"o":27.38,"t":"2024-12-24T05:00:00Z","v":44969,"vw":27.645297},{"c":28.41,"h":28.545,"l":27.52,"n":4157,"o":27.71,"t":"2024-12-26T05:00:00Z","v":146373,"vw":28.284924},{"c":27.77,"h":28.6108,"l":27.55,"n":2875,"o":28.23,"t":"2024-12-27T05:00:00Z","v":80465,"vw":27.847936},{"c":27.69,"h":27.88,"l":27.12,"n":3542,"o":27.29,"t":"2024-12-30T05:00:00Z","v":115006,"vw":27.517667},{"c":27.68,"h":28.11,"l":27.41,"n":2805,"o":27.95,"t":"2024-12-31T05:00:00Z","v":94780,"vw":27.731788},{"c":27.03,"h":28.11,"l":26.89,"n":3973,"o":27.77,"t":"2025-01-02T05:00:00Z","v":92329,"vw":27.29307},{"c":27.54,"h":27.59,"l":26.79,"n":4332,"o":27.07,"t":"2025-01-03T05:00:00Z","v":152389,"vw":27.348782},{"c":27.33,"h":28,"l":27.23,"n":3830,"o":27.54,"t":"2025-01-06T05:00:00Z","v":149108,"vw":27.419583},{"c":27.1,"h":27.335,"l":26.33,"n":4794,"o":27.27,"t":"2025-01-07T05:00:00Z","v":147297,"vw":26.959402},{"c":31.03,"h":32,"l":27.53,"n":11034,"o":28,"t":"2025-01-08T05:00:00Z","v":486386,"vw":30.683442},{"c":29.69,"h":30.52,"l":28.86,"n":6080,"o":30.12,"t":"2025-01-10T05:00:00Z","v":265551,"vw":29.671164},{"c":30.52,"h":30.83,"l":29.21,"n":4961,"o":29.21,"t":"2025-01-13T05:00:00Z","v":261456,"vw":30.366873},{"c":30.51,"h":30.85,"l":30.2711,"n":4164,"o":30.72,"t":"2025-01-14T05:00:00Z","v":193454,"vw":30.567913},{"c":31.13,"h":31.3299,"l":30.82,"n":3438,"o":31.3,"t":"2025-01-15T05:00:00Z","v":107156,"vw":31.108104},{"c":31.33,"h":31.465,"l":30.68,"n":3919,"o":30.98,"t":"2025-01-16T05:00:00Z","v":115131,"vw":31.169341},{"c":31.02,"h":31.94,"l":30.86,"n":2923,"o":31.67,"t":"2025-01-17T05:00:00Z","v":86539,"vw":31.164538},{"c":31.14,"h":31.55,"l":30.8,"n":3023,"o":31.4,"t":"2025-01-21T05:00:00Z","v":102827,"vw":31.236339},{"c":30.27,"h":31.12,"l":29.93,"n":3793,"o":30.85,"t":"2025-01-22T05:00:00Z","v":132010,"vw":30.258459},{"c":30.16,"h":30.95,"l":29.99,"n":3937,"o":30.25,"t":"2025-01-23T05:00:00Z","v":156825,"vw":30.419899},{"c":28.97,"h":30.725,"l":28.83,"n":3697,"o":30.33,"t":"2025-01-24T05:00:00Z","v":138525,"vw":29.29413},{"c":28.86,"h":29.91,"l":28.7584,"n":4970,"o":28.96,"t":"2025-01-27T05:00:00Z","v":184067,"vw":28.987112},{"c":28.54,"h":29.045,"l":28.4275,"n":5347,"o":28.86,"t":"2025-01-28T05:00:00Z","v":187204,"vw":28.641147},{"c":28.31,"h":28.76,"l":27.925,"n":3613,"o":28.54,"t":"2025-01-29T05:00:00Z","v":113025,"vw":28.261643},{"c":29.14,"h":29.5119,"l":28.32,"n":3982,"o":28.78,"t":"2025-01-30T05:00:00Z","v":133431,"vw":28.922855},{"c":27.99,"h":29.54,"l":27.87,"n":4758,"o":29.25,"t":"2025-01-31T05:00:00Z","v":175585,"vw":28.19068},{"c":27.94,"h":28.8865,"l":26.9269,"n":5727,"o":27.37,"t":"2025-02-03T05:00:00Z","v":178305,"vw":27.925687},{"c":27.11,"h":28.085,"l":27.11,"n":5019,"o":27.81,"t":"2025-02-04T05:00:00Z","v":245528,"vw":27.618766},{"c":26.74,"h":27.515,"l":25.89,"n":10116,"o":27.16,"t":"2025-02-05T05:00:00Z","v":1038244,"vw":26.568361},{"c":29.47,"h":30.9599,"l":28.1,"n":12081,"o":30.5,"t":"2025-02-06T05:00:00Z","v":729067,"vw":29.270106},{"c":26.545,"h":27.84,"l":25.5701,"n":10713,"o":27.09,"t":"2025-02-07T05:00:00Z","v":767780,"vw":26.882458},{"c":24.77,"h":26.7999,"l":24.66,"n":12026,"o":26.31,"t":"2025-02-10T05:00:00Z","v":519405,"vw":25.295605},{"c":24.68,"h":25.24,"l":24.5,"n":5880,"o":24.5,"t":"2025-02-11T05:00:00Z","v":256867,"vw":24.819223},{"c":24.59,"h":24.72,"l":23.87,"n":7118,"o":23.93,"t":"2025-02-12T05:00:00Z","v":319270,"vw":24.42067},{"c":24.97,"h":25.29,"l":24.45,"n":6274,"o":24.79,"t":"2025-02-13T05:00:00Z","v":268856,"vw":24.931971},{"c":25.73,"h":27.15,"l":25.22,"n":7803,"o":25.22,"t":"2025-02-14T05:00:00Z","v":395312,"vw":26.208694},{"c":25.81,"h":26.16,"l":25.33,"n":5396,"o":25.33,"t":"2025-02-18T05:00:00Z","v":217256,"vw":25.82364},{"c":25.05,"h":25.935,"l":24.66,"n":5195,"o":25.55,"t":"2025-02-19T05:00:00Z","v":207878,"vw":25.060379},{"c":24.61,"h":24.955,"l":24.475,"n":5224,"o":24.86,"t":"2025-02-20T05:00:00Z","v":182610,"vw":24.681494},{"c":24.25,"h":24.95,"l":23.89,"n":5520,"o":24.95,"t":"2025-02-21T05:00:00Z","v":270045,"vw":24.311504},{"c":24.39,"h":24.93,"l":24.21,"n":6708,"o":24.32,"t":"2025-02-24T05:00:00Z","v":284251,"vw":24.527605},{"c":24.7,"h":25.05,"l":24.425,"n":6031,"o":24.94,"t":"2025-02-25T05:00:00Z","v":229022,"vw":24.781607},{"c":25.36,"h":25.53,"l":24.52,"n":6955,"o":24.52,"t":"2025-02-26T05:00:00Z","v":313926,"vw":25.204974},{"c":24.78,"h":25.54,"l":24.75,"n":5184,"o":25.31,"t":"2025-02-27T05:00:00Z","v":160594,"vw":24.940363},{"c":24.92,"h":25.17,"l":24.31,"n":5174,"o":24.75,"t":"2025-02-28T05:00:00Z","v":249625,"vw":24.735979},{"c":23.92,"h":25.295,"l":23.76,"n":5360,"o":24.97,"t":"2025-03-03T05:00:00Z","v":231793,"vw":24.281496},{"c":23.47,"h":24.74,"l":22.845,"n":6209,"o":23.56,"t":"2025-03-04T05:00:00Z","v":298542,"vw":23.420712},{"c":23.34,"h":24.3,"l":22.89,"n":4413,"o":23.46,"t":"2025-03-05T05:00:00Z","v":197745,"vw":23.349982},{"c":24,"h":24.16,"l":23,"n":5305,"o":23.06,"t":"2025-03-06T05:00:00Z","v":221569,"vw":23.849273},{"c":24.6,"h":24.99,"l":24.03,"n":5478,"o":24.09,"t":"2025-03-07T05:00:00Z","v":220131,"vw":24.544289},{"c":23.64,"h":24.76,"l":23.64,"n":4397,"o":24.29,"t":"2025-03-10T04:00:00Z","v":215245,"vw":23.967487},{"c":22.99,"h":23.895,"l":22.84,"n":5041,"o":23.66,"t":"2025-03-11T04:00:00Z","v":252805,"vw":23.122135},{"c":22.79,"h":23.14,"l":22.03,"n":4985,"o":22.91,"t":"2025-03-12T04:00:00Z","v":234223,"vw":22.675259},{"c":22.58,"h":22.86,"l":22.1,"n":4074,"o":22.79,"t":"2025-03-13T04:00:00Z","v":192339,"vw":22.509484},{"c":22.55,"h":22.965,"l":22.43,"n":4941,"o":22.7,"t":"2025-03-14T04:00:00Z","v":133602,"vw":22.622365},{"c":22.88,"h":23.11,"l":22.57,"n":4168,"o":22.57,"t":"2025-03-17T04:00:00Z","v":154619,"vw":22.861871},{"c":22.72,"h":23.04,"l":22.375,"n":4735,"o":22.73,"t":"2025-03-18T04:00:00Z","v":172571,"vw":22.67428},{"c":23.08,"h":23.12,"l":22.58,"n":4162,"o":22.85,"t":"2025-03-19T04:00:00Z","v":218141,"vw":23.017131},{"c":23.15,"h":23.29,"l":22.76,"n":4419,"o":22.76,"t":"2025-03-20T04:00:00Z","v":209488,"vw":23.124442},{"c":23.15,"h":23.34,"l":22.93,"n":4754,"o":22.99,"t":"2025-03-21T04:00:00Z","v":504781,"vw":23.110763},{"c":23.72,"h":23.95,"l":23.395,"n":4040,"o":23.6,"t":"2025-03-24T04:00:00Z","v":154485,"vw":23.704083},{"c":23.15,"h":23.94,"l":23.13,"n":5094,"o":23.71,"t":"2025-03-25T04:00:00Z","v":168702,"vw":23.348557},{"c":23.23,"h":23.47,"l":23.03,"n":3523,"o":23.1,"t":"2025-03-26T04:00:00Z","v":128001,"vw":23.232757},{"c":23.36,"h":23.6,"l":22.9301,"n":3364,"o":23.25,"t":"2025-03-27T04:00:00Z","v":123233,"vw":23.257207},{"c":22.52,"h":23.56,"l":22.45,"n":3406,"o":23.28,"t":"2025-03-28T04:00:00Z","v":123674,"vw":22.585031},{"c":22.24,"h":22.68,"l":21.94,"n":3775,"o":22.28,"t":"2025-03-31T04:00:00Z","v":185433,"vw":22.235773},{"c":21.89,"h":22.44,"l":21.8425,"n":4415,"o":22.13,"t":"2025-04-01T04:00:00Z","v":139362,"vw":21.964332},{"c":22.43,"h":22.5,"l":21.5,"n":4742,"o":21.56,"t":"2025-04-02T04:00:00Z","v":178005,"vw":22.269712},{"c":20.62,"h":22.175,"l":20.33,"n":6256,"o":21.78,"t":"2025-04-03T04:00:00Z","v":224881,"vw":20.806926},{"c":19.98,"h":20.415,"l":19.13,"n":8141,"o":20,"t":"2025-04-04T04:00:00Z","v":368926,"vw":19.93275},{"c":19.88,"h":20.83,"l":18.5,"n":8660,"o":19.72,"t":"2025-04-07T04:00:00Z","v":392823,"vw":19.749391},{"c":19.12,"h":20.55,"l":18.91,"n":7354,"o":20.55,"t":"2025-04-08T04:00:00Z","v":303689,"vw":19.42702},{"c":20.72,"h":21.085,"l":18.6,"n":6941,"o":19.1,"t":"2025-04-09T04:00:00Z","v":335974,"vw":19.9705},{"c":20.32,"h":20.565,"l":19.79,"n":5353,"o":20.05,"t":"2025-04-10T04:00:00Z","v":206607,"vw":20.206126},{"c":20.52,"h":20.71,"l":19.86,"n":4024,"o":20.26,"t":"2025-04-11T04:00:00Z","v":177129,"vw":20.364999},{"c":21.09,"h":21.32,"l":20.35,"n":5950,"o":20.84,"t":"2025-04-14T04:00:00Z","v":340567,"vw":21.037605},{"c":20.85,"h":21.33,"l":20.7,"n":4061,"o":21.15,"t":"2025-04-15T04:00:00Z","v":251716,"vw":20.895462},{"c":19.9,"h":20.9,"l":19.49,"n":5335,"o":20.83,"t":"2025-04-16T04:00:00Z","v":303820,"vw":19.985282},{"c":19.51,"h":20.095,"l":19.42,"n":4798,"o":19.84,"t":"2025-04-17T04:00:00Z","v":201276,"vw":19.683474},{"c":19.38,"h":20.245,"l":18.85,"n":5538,"o":19.35,"t":"2025-04-21T04:00:00Z","v":465057,"vw":19.282297},{"c":19.48,"h":19.95,"l":19.18,"n":5341,"o":19.95,"t":"2025-04-22T04:00:00Z","v":249895,"vw":19.501394},{"c":19.93,"h":20.4867,"l":19.77,"n":5190,"o":20.2,"t":"2025-04-23T04:00:00Z","v":228885,"vw":19.965451},{"c":20.49,"h":20.55,"l":19.8,"n":4544,"o":19.87,"t":"2025-04-24T04:00:00Z","v":170478,"vw":20.353169},{"c":20.54,"h":20.57,"l":19.93,"n":4546,"o":20.4,"t":"2025-04-25T04:00:00Z","v":181015,"vw":20.383146},{"c":20.68,"h":20.82,"l":20.4325,"n":5474,"o":20.5,"t":"2025-04-28T04:00:00Z","v":178027,"vw":20.634989},{"c":21.48,"h":21.675,"l":20.78,"n":5009,"o":20.82,"t":"2025-04-29T04:00:00Z","v":226780,"vw":21.360039},{"c":20.45,"h":21.33,"l":20.34,"n":7873,"o":21.33,"t":"2025-04-30T04:00:00Z","v":553297,"vw":20.510235},{"c":19.82,"h":21.195,"l":18.79,"n":10067,"o":19.1,"t":"2025-05-01T04:00:00Z","v":520468,"vw":20.051977},{"c":19.82,"h":20.68,"l":19.4,"n":8270,"o":20.24,"t":"2025-05-02T04:00:00Z","v":478286,"vw":19.945149},{"c":18.95,"h":19.7199,"l":18.9,"n":9044,"o":19.5,"t":"2025-05-05T04:00:00Z","v":421183,"vw":19.111601},{"c":18.8,"h":19.09,"l":18.615,"n":7536,"o":18.79,"t":"2025-05-06T04:00:00Z","v":295458,"vw":18.825367},{"c":19.1,"h":19.4,"l":18.8,"n":6696,"o":18.95,"t":"2025-05-07T04:00:00Z","v":310778,"vw":19.104439},{"c":19.84,"h":20.16,"l":19.33,"n":8272,"o":19.38,"t":"2025-05-08T04:00:00Z","v":285401,"vw":19.821571},{"c":20.41,"h":20.49,"l":19.89,"n":7262,"o":19.95,"t":"2025-05-09T04:00:00Z","v":287374,"vw":20.290273},{"c":20.82,"h":21.54,"l":20.5,"n":5794,"o":21.09,"t":"2025-05-12T04:00:00Z","v":460026,"vw":20.950211},{"c":21.22,"h":21.48,"l":20.8487,"n":5906,"o":21.06,"t":"2025-05-13T04:00:00Z","v":237310,"vw":21.190628},{"c":20.44,"h":21.25,"l":20.42,"n":6931,"o":21.04,"t":"2025-05-14T04:00:00Z","v":251305,"vw":20.788522},{"c":20.68,"h":20.895,"l":20.07,"n":5584,"o":20.33,"t":"2025-05-15T04:00:00Z","v":196723,"vw":20.639536},{"c":20.93,"h":21.06,"l":20.51,"n":5619,"o":20.69,"t":"2025-05-16T04:00:00Z","v":217723,"vw":20.848855},{"c":20.69,"h":20.8223,"l":20.47,"n":4448,"o":20.62,"t":"2025-05-19T04:00:00Z","v":171133,"vw":20.629354},{"c":20.7,"h":20.83,"l":20.53,"n":4295,"o":20.58,"t":"2025-05-20T04:00:00Z","v":160370,"vw":20.69168},{"c":20.18,"h":20.7,"l":19.87,"n":5515,"o":20.42,"t":"2025-05-21T04:00:00Z","v":224947,"vw":20.125646},{"c":20.8,"h":20.805,"l":19.9825,"n":6712,"o":20.09,"t":"2025-05-22T04:00:00Z","v":234781,"vw":20.570961},{"c":20.85,"h":20.91,"l":20.14,"n":4954,"o":20.36,"t":"2025-05-23T04:00:00Z","v":201589,"vw":20.735379},{"c":21.74,"h":22.22,"l":21.08,"n":6993,"o":21.26,"t":"2025-05-27T04:00:00Z","v":306226,"vw":21.853978},{"c":21.89,"h":22.17,"l":21.57,"n":5575,"o":21.85,"t":"2025-05-28T04:00:00Z","v":246146,"vw":21.903298},{"c":21.93,"h":22.495,"l":21.6015,"n":5599,"o":22,"t":"2025-05-29T04:00:00Z","v":266123,"vw":21.932921},{"c":21.45,"h":22,"l":21.43,"n":4963,"o":21.64,"t":"2025-05-30T04:00:00Z","v":423781,"vw":21.545175},{"c":21.26,"h":21.63,"l":20.73,"n":6983,"o":21.43,"t":"2025-06-02T04:00:00Z","v":240898,"vw":21.295831},{"c":22.15,"h":22.2,"l":21.07,"n":5874,"o":21.24,"t":"2025-06-03T04:00:00Z","v":228736,"vw":21.950813},{"c":22.48,"h":22.61,"l":22.13,"n":5534,"o":22.13,"t":"2025-06-04T04:00:00Z","v":227004,"vw":22.421307},{"c":22.16,"h":22.81,"l":22.045,"n":5426,"o":22.5,"t":"2025-06-05T04:00:00Z","v":238836,"vw":22.328008},{"c":22.11,"h":22.8,"l":22.02,"n":5876,"o":22.41,"t":"2025-06-06T04:00:00Z","v":229944,"vw":22.338976},{"c":22.81,"h":23.03,"l":22.155,"n":5172,"o":22.37,"t":"2025-06-09T04:00:00Z","v":215871,"vw":22.66171},{"c":23.04,"h":23.25,"l":22.85,"n":4397,"o":22.98,"t":"2025-06-10T04:00:00Z","v":162022,"vw":23.027634},{"c":22.67,"h":23.38,"l":22.565,"n":4518,"o":23.18,"t":"2025-06-11T04:00:00Z","v":176556,"vw":22.81606},{"c":22.59,"h":22.8,"l":22.3,"n":3284,"o":22.45,"t":"2025-06-12T04:00:00Z","v":136459,"vw":22.593812},{"c":21.85,"h":22.355,"l":21.8,"n":3786,"o":22.15,"t":"2025-06-13T04:00:00Z","v":145499,"vw":21.985358},{"c":22.01,"h":22.47,"l":21.97,"n":4217,"o":21.97,"t":"2025-06-16T04:00:00Z","v":241174,"vw":22.119286},{"c":21.11,"h":21.86,"l":21.08,"n":4677,"o":21.75,"t":"2025-06-17T04:00:00Z","v":182991,"vw":21.327174},{"c":21.29,"h":21.74,"l":20.995,"n":5270,"o":21.08,"t":"2025-06-18T04:00:00Z","v":190234,"vw":21.388698},{"c":21.03,"h":21.53,"l":20.985,"n":3893,"o":21.53,"t":"2025-06-20T04:00:00Z","v":307279,"vw":21.138426},{"c":21.38,"h":21.44,"l":20.74,"n":4428,"o":20.99,"t":"2025-06-23T04:00:00Z","v":197695,"vw":21.222727},{"c":21.65,"h":21.81,"l":21.2746,"n":4023,"o":21.5,"t":"2025-06-24T04:00:00Z","v":178801,"vw":21.612882},{"c":21.83,"h":22.42,"l":21.19,"n":6152,"o":21.65,"t":"2025-06-25T04:00:00Z","v":197350,"vw":21.773618},{"c":23.76,"h":23.82,"l":21.83,"n":7709,"o":21.9,"t":"2025-06-26T04:00:00Z","v":319530,"vw":23.167654},{"c":24.36,"h":24.59,"l":23.8,"n":9209,"o":23.86,"t":"2025-06-27T04:00:00Z","v":480973,"vw":24.271921},{"c":23.91,"h":24.36,"l":23.52,"n":6125,"o":24.36,"t":"2025-06-30T04:00:00Z","v":242297,"vw":23.87785},{"c":24.59,"h":25.2,"l":23.58,"n":5379,"o":23.71,"t":"2025-07-01T04:00:00Z","v":209279,"vw":24.715447},{"c":25.61,"h":25.62,"l":24.575,"n":5322,"o":24.68,"t":"2025-07-02T04:00:00Z","v":213345,"vw":25.197295},{"c":25.44,"h":25.85,"l":25.13,"n":3117,"o":25.85,"t":"2025-07-03T04:00:00Z","v":142779,"vw":25.408214},{"c":24.23,"h":25.4627,"l":24.17,"n":4833,"o":25.21,"t":"2025-07-07T04:00:00Z","v":192876,"vw":24.498583},{"c":24.62,"h":24.985,"l":24.215,"n":3267,"o":24.23,"t":"2025-07-08T04:00:00Z","v":128325,"vw":24.678939},{"c":24.85,"h":24.89,"l":24.5,"n":3398,"o":24.88,"t":"2025-07-09T04:00:00Z","v":143936,"vw":24.763177},{"c":25.86,"h":25.9,"l":24.88,"n":4990,"o":24.88,"t":"2025-07-10T04:00:00Z","v":242568,"vw":25.750382},{"c":25.41,"h":25.854,"l":24.993,"n":3990,"o":25.66,"t":"2025-07-11T04:00:00Z","v":156778,"vw":25.385598},{"c":25.12,"h":25.27,"l":24.52,"n":3797,"o":25.27,"t":"2025-07-14T04:00:00Z","v":151264,"vw":25.041449},{"c":24.6,"h":25.425,"l":24.52,"n":4278,"o":25.25,"t":"2025-07-15T04:00:00Z","v":233875,"vw":24.766752},{"c":24.95,"h":25,"l":24.21,"n":4388,"o":24.81,"t":"2025-07-16T04:00:00Z","v":166373,"vw":24.830906},{"c":25.55,"h":25.77,"l":24.775,"n":5006,"o":25,"t":"2025-07-17T04:00:00Z","v":175967,"vw":25.510699},{"c":24.99,"h":25.8,"l":24.775,"n":5041,"o":25.8,"t":"2025-07-18T04:00:00Z","v":165860,"vw":25.101685},{"c":24.64,"h":25.565,"l":24.6,"n":4142,"o":25.22,"t":"2025-07-21T04:00:00Z","v":133532,"vw":24.892609},{"c":25.02,"h":25.425,"l":24.62,"n":6121,"o":24.62,"t":"2025-07-22T04:00:00Z","v":184063,"vw":25.046146},{"c":25.62,"h":25.74,"l":25.3,"n":4707,"o":25.37,"t":"2025-07-23T04:00:00Z","v":178957,"vw":25.5968},{"c":24.77,"h":25.5,"l":24.71,"n":5312,"o":25.49,"t":"2025-07-24T04:00:00Z","v":154681,"vw":25.070195},{"c":24.67,"h":24.91,"l":24.3898,"n":4624,"o":24.91,"t":"2025-07-25T04:00:00Z","v":120677,"vw":24.670041},{"c":24.03,"h":24.66,"l":23.99,"n":5827,"o":24.66,"t":"2025-07-28T04:00:00Z","v":270229,"vw":24.2049},{"c":23.87,"h":24.23,"l":23.66,"n":6119,"o":24.1,"t":"2025-07-29T04:00:00Z","v":199379,"vw":23.8873},{"c":23.45,"h":24.23,"l":23.28,"n":6438,"o":23.98,"t":"2025-07-30T04:00:00Z","v":234364,"vw":23.550304},{"c":23.49,"h":23.64,"l":23.22,"n":5958,"o":23.27,"t":"2025-07-31T04:00:00Z","v":198520,"vw":23.445073},{"c":23.04,"h":23.47,"l":22.8,"n":7487,"o":23.21,"t":"2025-08-01T04:00:00Z","v":275755,"vw":23.086786},{"c":23.16,"h":23.61,"l":22.99,"n":5160,"o":23.22,"t":"2025-08-04T04:00:00Z","v":194080,"vw":23.181536},{"c":24.07,"h":24.22,"l":23.17,"n":4886,"o":23.3,"t":"2025-08-05T04:00:00Z","v":208342,"vw":23.917625},{"c":25.12,"h":26.5,"l":23.35,"n":8427,"o":24.5,"t":"2025-08-06T04:00:00Z","v":303896,"vw":25.300733},{"c":23.73,"h":25.9,"l":23.2681,"n":7463,"o":25.35,"t":"2025-08-07T04:00:00Z","v":353968,"vw":23.723624},{"c":23.58,"h":24.51,"l":23.28,"n":6477,"o":23.8,"t":"2025-08-08T04:00:00Z","v":241726,"vw":23.529958},{"c":23.39,"h":23.515,"l":22.86,"n":4694,"o":23.34,"t":"2025-08-11T04:00:00Z","v":191105,"vw":23.236791},{"c":24.05,"h":24.16,"l":23.425,"n":4587,"o":23.7,"t":"2025-08-12T04:00:00Z","v":185031,"vw":23.983076},{"c":25.37,"h":25.53,"l":24.06,"n":6402,"o":24.14,"t":"2025-08-13T04:00:00Z","v":236265,"vw":25.150718},{"c":24.25,"h":25.27,"l":24.11,"n":4370,"o":24.7,"t":"2025-08-14T04:00:00Z","v":209063,"vw":24.347044},{"c":23.77,"h":24.44,"l":23.73,"n":5331,"o":24.44,"t":"2025-08-15T04:00:00Z","v":174078,"vw":23.915519},{"c":23.75,"h":24.1,"l":23.7,"n":4463,"o":23.86,"t":"2025-08-18T04:00:00Z","v":123543,"vw":23.851201},{"c":23.83,"h":24.48,"l":23.725,"n":4057,"o":23.78,"t":"2025-08-19T04:00:00Z","v":155704,"vw":23.941416},{"c":23.52,"h":23.81,"l":23.345,"n":4349,"o":23.81,"t":"2025-08-20T04:00:00Z","v":176876,"vw":23.555287},{"c":23.73,"h":23.89,"l":23.295,"n":4746,"o":23.4,"t":"2025-08-21T04:00:00Z","v":195303,"vw":23.690198},{"c":24.96,"h":25.11,"l":23.88,"n":6486,"o":23.88,"t":"2025-08-22T04:00:00Z","v":199219,"vw":24.831844},{"c":24.45,"h":24.96,"l":24.325,"n":4373,"o":24.84,"t":"2025-08-25T04:00:00Z","v":129568,"vw":24.532218},{"c":24.2,"h":24.695,"l":23.99,"n":4002,"o":24.36,"t":"2025-08-26T04:00:00Z","v":179189,"vw":24.240302},{"c":23.94,"h":24.36,"l":23.68,"n":4232,"o":24,"t":"2025-08-27T04:00:00Z","v":146536,"vw":23.986668},{"c":24.19,"h":24.305,"l":23.7805,"n":4591,"o":24.16,"t":"2025-08-28T04:00:00Z","v":307660,"vw":24.138733},{"c":24.57,"h":24.85,"l":24.2,"n":5652,"o":24.37,"t":"2025-08-29T04:00:00Z","v":203689,"vw":24.545556},{"c":24.16,"h":24.55,"l":23.81,"n":5224,"o":24.35,"t":"2025-09-02T04:00:00Z","v":197178,"vw":24.164087},{"c":24.23,"h":24.26,"l":23.76,"n":4439,"o":23.97,"t":"2025-09-03T04:00:00Z","v":166819,"vw":24.028254},{"c":24.89,"h":24.94,"l":24.05,"n":4721,"o":24.23,"t":"2025-09-04T04:00:00Z","v":140879,"vw":24.77546},{"c":24.9,"h":25.6,"l":24.685,"n":3454,"o":25,"t":"2025-09-05T04:00:00Z","v":156844,"vw":25.025321},{"c":24.92,"h":25.055,"l":24.47,"n":5333,"o":24.94,"t":"2025-09-08T04:00:00Z","v":178314,"vw":24.852333},{"c":24.36,"h":24.88,"l":24.075,"n":5228,"o":24.84,"t":"2025-09-09T04:00:00Z","v":298485,"vw":24.294539},{"c":24.72,"h":24.75,"l":24.285,"n":5502,"o":24.37,"t":"2025-09-10T04:00:00Z","v":210835,"vw":24.563043},{"c":25.16,"h":25.23,"l":24.525,"n":4082,"o":24.81,"t":"2025-09-11T04:00:00Z","v":165575,"vw":25.069026},{"c":24.77,"h":25.12,"l":24.69,"n":3390,"o":25.05,"t":"2025-09-12T04:00:00Z","v":84234,"vw":24.827766},{"c":25.68,"h":25.75,"l":24.61,"n":5135,"o":24.92,"t":"2025-09-15T04:00:00Z","v":201390,"vw":25.406184},{"c":25.58,"h":25.7,"l":25.095,"n":4428,"o":25.66,"t":"2025-09-16T04:00:00Z","v":152473,"vw":25.480275},{"c":25,"h":26.15,"l":24.9017,"n":5377,"o":25.6,"t":"2025-09-17T04:00:00Z","v":202910,"vw":25.384392},{"c":25.89,"h":26.09,"l":25.17,"n":5987,"o":25.26,"t":"2025-09-18T04:00:00Z","v":208479,"vw":25.806802},{"c":25.05,"h":25.84,"l":24.98,"n":5405,"o":25.64,"t":"2025-09-19T04:00:00Z","v":531814,"vw":25.199071},{"c":25.27,"h":25.44,"l":24.78,"n":4761,"o":25.02,"t":"2025-09-22T04:00:00Z","v":193157,"vw":25.235238},{"c":25.01,"h":25.7,"l":24.9,"n":4308,"o":25.35,"t":"2025-09-23T04:00:00Z","v":170981,"vw":25.119549},{"c":24.69,"h":25.17,"l":24.61,"n":4301,"o":24.98,"t":"2025-09-24T04:00:00Z","v":129914,"vw":24.74259},{"c":24.06,"h":24.57,"l":23.95,"n":4545,"o":24.53,"t":"2025-09-25T04:00:00Z","v":166487,"vw":24.126852},{"c":24.07,"h":24.525,"l":23.91,"n":4506,"o":24.25,"t":"2025-09-26T04:00:00Z","v":160328,"vw":24.111261},{"c":23.9,"h":24.475,"l":23.66,"n":4272,"o":24.18,"t":"2025-09-29T04:00:00Z","v":131031,"vw":23.881324},{"c":24.28,"h":24.3,"l":23.675,"n":3594,"o":23.72,"t":"2025-09-30T04:00:00Z","v":100333,"vw":24.146659},{"c":24.06,"h":24.28,"l":23.8,"n":3638,"o":24.01,"t":"2025-10-01T04:00:00Z","v":105424,"vw":24.013117},{"c":24.95,"h":26.44,"l":24.14,"n":12946,"o":24.24,"t":"2025-10-02T04:00:00Z","v":732728,"vw":25.020442},{"c":24.73,"h":25.3,"l":24.7,"n":6247,"o":25.14,"t":"2025-10-03T04:00:00Z","v":275735,"vw":24.830038},{"c":24.3,"h":25.12,"l":24.135,"n":5456,"o":24.92,"t":"2025-10-06T04:00:00Z","v":241369,"vw":24.396502},{"c":23.6,"h":24.53,"l":23.57,"n":4044,"o":24.17,"t":"2025-10-07T04:00:00Z","v":164815,"vw":23.750165},{"c":23.22,"h":23.7669,"l":23.08,"n":4843,"o":23.61,"t":"2025-10-08T04:00:00Z","v":216976,"vw":23.30084},{"c":23,"h":23.42,"l":22.645,"n":4907,"o":23.42,"t":"2025-10-09T04:00:00Z","v":239334,"vw":22.925126},{"c":22.42,"h":23.0998,"l":22.35,"n":5556,"o":22.98,"t":"2025-10-10T04:00:00Z","v":300603,"vw":22.501823},{"c":22.07,"h":22.7,"l":22.01,"n":6102,"o":22.7,"t":"2025-10-13T04:00:00Z","v":295355,"vw":22.215841},{"c":22.81,"h":22.91,"l":21.95,"n":5346,"o":22,"t":"2025-10-14T04:00:00Z","v":198204,"vw":22.60079},{"c":23.3,"h":23.37,"l":22.96,"n":4545,"o":22.96,"t":"2025-10-15T04:00:00Z","v":135282,"vw":23.236511},{"c":23.33,"h":23.41,"l":23.02,"n":4624,"o":23.38,"t":"2025-10-16T04:00:00Z","v":137871,"vw":23.259785},{"c":23.15,"h":23.46,"l":23.07,"n":5192,"o":23.18,"t":"2025-10-17T04:00:00Z","v":140533,"vw":23.15861},{"c":23.16,"h":23.51,"l":23.09,"n":3509,"o":23.35,"t":"2025-10-20T04:00:00Z","v":82402,"vw":23.212349},{"c":23.36,"h":23.51,"l":23.02,"n":3792,"o":23.06,"t":"2025-10-21T04:00:00Z","v":156842,"vw":23.371589},{"c":23.29,"h":23.52,"l":22.97,"n":4883,"o":23.39,"t":"2025-10-22T04:00:00Z","v":168954,"vw":23.275421},{"c":23.76,"h":23.76,"l":23.22,"n":3319,"o":23.31,"t":"2025-10-23T04:00:00Z","v":156510,"vw":23.554872},{"c":23.62,"h":24,"l":23.46,"n":3395,"o":24,"t":"2025-10-24T04:00:00Z","v":127154,"vw":23.652049},{"c":23.4,"h":23.71,"l":23.135,"n":5617,"o":23.71,"t":"2025-10-27T04:00:00Z","v":234972,"vw":23.365543},{"c":23.31,"h":23.585,"l":23.035,"n":4668,"o":23.25,"t":"2025-10-28T04:00:00Z","v":216274,"vw":23.296999},{"c":23.16,"h":23.35,"l":22.63,"n":5396,"o":23.35,"t":"2025-10-29T04:00:00Z","v":296360,"vw":23.029114},{"c":23.08,"h":23.4941,"l":22.82,"n":6572,"o":22.82,"t":"2025-10-30T04:00:00Z","v":272682,"vw":23.051736},{"c":23.42,"h":23.44,"l":22.26,"n":7430,"o":22.98,"t":"2025-10-31T04:00:00Z","v":344334,"vw":23.010636},{"c":23.43,"h":23.63,"l":22.81,"n":4363,"o":23.36,"t":"2025-11-03T05:00:00Z","v":186341,"vw":23.390029},{"c":23.1,"h":23.375,"l":23.08,"n":5851,"o":23.2,"t":"2025-11-04T05:00:00Z","v":203644,"vw":23.138385},{"c":23.11,"h":23.32,"l":23,"n":4821,"o":23.17,"t":"2025-11-05T05:00:00Z","v":119422,"vw":23.116131},{"c":23.25,"h":23.325,"l":22.65,"n":9376,"o":23.11,"t":"2025-11-06T05:00:00Z","v":507512,"vw":23.112747},{"c":23.01,"h":23.27,"l":22.72,"n":7431,"o":23.07,"t":"2025-11-07T05:00:00Z","v":594972,"vw":23.050916},{"c":23.36,"h":23.4,"l":22.94,"n":5032,"o":23.11,"t":"2025-11-10T05:00:00Z","v":186415,"vw":23.198294},{"c":23.59,"h":23.63,"l":23.22,"n":4400,"o":23.36,"t":"2025-11-11T05:00:00Z","v":224134,"vw":23.431229},{"c":23.71,"h":23.965,"l":23.58,"n":4928,"o":23.6,"t":"2025-11-12T05:00:00Z","v":244676,"vw":23.731474},{"c":25.63,"h":26.665,"l":23.825,"n":15304,"o":24,"t":"2025-11-13T05:00:00Z","v":758996,"vw":25.543642},{"c":25.25,"h":25.35,"l":24.5,"n":9525,"o":25.06,"t":"2025-11-14T05:00:00Z","v":497753,"vw":25.012864},{"c":24.35,"h":25.48,"l":24.135,"n":9039,"o":25.08,"t":"2025-11-17T05:00:00Z","v":477702,"vw":24.719983},{"c":24.55,"h":24.95,"l":24.18,"n":8996,"o":24.34,"t":"2025-11-18T05:00:00Z","v":500801,"vw":24.593541},{"c":24.84,"h":25.02,"l":24.5,"n":6556,"o":24.51,"t":"2025-11-19T05:00:00Z","v":229146,"vw":24.805399},{"c":24.65,"h":25.7,"l":24.5,"n":9141,"o":25.26,"t":"2025-11-20T05:00:00Z","v":291569,"vw":24.919629},{"c":24.51,"h":25.34,"l":24,"n":9988,"o":24.94,"t":"2025-11-21T05:00:00Z","v":409321,"vw":24.712663},{"c":24.2,"h":24.505,"l":23.57,"n":8332,"o":24.4,"t":"2025-11-24T05:00:00Z","v":546585,"vw":24.104893},{"c":25.19,"h":25.5451,"l":24.01,"n":8063,"o":24.38,"t":"2025-11-25T05:00:00Z","v":348044,"vw":25.13954},{"c":24.92,"h":25.24,"l":24.64,"n":9432,"o":25.01,"t":"2025-11-26T05:00:00Z","v":409813,"vw":24.918041},{"c":24.54,"h":25.005,"l":24.22,"n":4358,"o":24.96,"t":"2025-11-28T05:00:00Z","v":160720,"vw":24.553454},{"c":24.49,"h":24.51,"l":23.9043,"n":6319,"o":24.23,"t":"2025-12-01T05:00:00Z","v":224003,"vw":24.358433},{"c":24.45,"h":24.63,"l":24.06,"n":4654,"o":24.55,"t":"2025-12-02T05:00:00Z","v":146544,"vw":24.472158},{"c":24.79,"h":25.1,"l":24.37,"n":5156,"o":24.4,"t":"2025-12-03T05:00:00Z","v":226518,"vw":24.821526},{"c":24.5,"h":24.88,"l":23.93,"n":6047,"o":24.61,"t":"2025-12-04T05:00:00Z","v":310165,"vw":24.390038},{"c":24.51,"h":24.75,"l":24.25,"n":4779,"o":24.35,"t":"2025-12-05T05:00:00Z","v":165497,"vw":24.519649},{"c":25.25,"h":25.47,"l":24.74,"n":6040,"o":24.79,"t":"2025-12-08T05:00:00Z","v":230323,"vw":25.190273},{"c":26.05,"h":26.295,"l":25.03,"n":7460,"o":25.06,"t":"2025-12-09T05:00:00Z","v":453109,"vw":25.946921},{"c":26.94,"h":27.22,"l":26,"n":6339,"o":26,"t":"2025-12-10T05:00:00Z","v":374730,"vw":26.819392},{"c":27.2,"h":27.6,"l":26.965,"n":6404,"o":27.13,"t":"2025-12-11T05:00:00Z","v":268415,"vw":27.254836},{"c":26.53,"h":27.54,"l":26.4,"n":7179,"o":27.37,"t":"2025-12-12T05:00:00Z","v":366034,"vw":26.685038},{"c":26.85,"h":27.07,"l":26.47,"n":8503,"o":26.59,"t":"2025-12-15T05:00:00Z","v":414888,"vw":26.818433},{"c":27,"h":27.28,"l":26.705,"n":6901,"o":26.95,"t":"2025-12-16T05:00:00Z","v":274715,"vw":26.96906},{"c":27.16,"h":27.72,"l":26.89,"n":6565,"o":27,"t":"2025-12-17T05:00:00Z","v":292574,"vw":27.247844},{"c":27.4,"h":27.54,"l":26.93,"n":7249,"o":27.35,"t":"2025-12-18T05:00:00Z","v":395462,"vw":27.322072},{"c":26,"h":27.44,"l":25.63,"n":8310,"o":27.26,"t":"2025-12-19T05:00:00Z","v":832576,"vw":26.064326},{"c":26.01,"h":26.535,"l":25.86,"n":5143,"o":26,"t":"2025-12-22T05:00:00Z","v":268038,"vw":26.043188},{"c":25.95,"h":26.07,"l":25.755,"n":5255,"o":25.95,"t":"2025-12-23T05:00:00Z","v":201223,"vw":25.932194},{"c":26.62,"h":26.75,"l":25.95,"n":3116,"o":26.07,"t":"2025-12-24T05:00:00Z","v":89980,"vw":26.487985},{"c":26.86,"h":27.01,"l":26.62,"n":4448,"o":26.62,"t":"2025-12-26T05:00:00Z","v":190520,"vw":26.841933},{"c":26.76,"h":26.975,"l":26.49,"n":4741,"o":26.84,"t":"2025-12-29T05:00:00Z","v":165243,"vw":26.726574},{"c":26.47,"h":27.055,"l":26.47,"n":3636,"o":26.81,"t":"2025-12-30T05:00:00Z","v":108943,"vw":26.568261},{"c":26.12,"h":26.645,"l":26.05,"n":3779,"o":26.5,"t":"2025-12-31T05:00:00Z","v":126999,"vw":26.154149},{"c":25.93,"h":26.495,"l":25.785,"n":4251,"o":26.22,"t":"2026-01-02T05:00:00Z","v":129763,"vw":26.017496},{"c":26.18,"h":26.52,"l":25.7,"n":5225,"o":26,"t":"2026-01-05T05:00:00Z","v":157996,"vw":26.229764},{"c":26.89,"h":26.95,"l":25.89,"n":4379,"o":26,"t":"2026-01-06T05:00:00Z","v":146959,"vw":26.717719},{"c":26.64,"h":27.19,"l":26.23,"n":5257,"o":26.9,"t":"2026-01-07T05:00:00Z","v":157559,"vw":26.59153},{"c":27.93,"h":27.96,"l":26.16,"n":5871,"o":26.46,"t":"2026-01-08T05:00:00Z","v":247247,"vw":27.715432},{"c":28.56,"h":28.77,"l":27.86,"n":4973,"o":27.97,"t":"2026-01-09T05:00:00Z","v":327195,"vw":28.496933},{"c":28.25,"h":28.71,"l":28.24,"n":4498,"o":28.56,"t":"2026-01-12T05:00:00Z","v":179192,"vw":28.393561},{"c":27.4,"h":28.407,"l":27.37,"n":6435,"o":28.01,"t":"2026-01-13T05:00:00Z","v":166348,"vw":27.529998},{"c":27.82,"h":28.13,"l":27.24,"n":4841,"o":27.342,"t":"2026-01-14T05:00:00Z","v":295116,"vw":27.703517},{"c":28.69,"h":29.1145,"l":27.81,"n":6062,"o":27.92,"t":"2026-01-15T05:00:00Z","v":255599,"vw":28.685098},{"c":27.36,"h":28.79,"l":27.1,"n":6038,"o":28.69,"t":"2026-01-16T05:00:00Z","v":264984,"vw":27.582903},{"c":26.21,"h":27.475,"l":26.01,"n":6648,"o":26.84,"t":"2026-01-20T05:00:00Z","v":195036,"vw":26.328518},{"c":27.28,"h":27.345,"l":26.18,"n":6642,"o":26.24,"t":"2026-01-21T05:00:00Z","v":236689,"vw":26.961969},{"c":27.97,"h":28.86,"l":27.51,"n":7293,"o":27.51,"t":"2026-01-22T05:00:00Z","v":424848,"vw":28.144981},{"c":26.49,"h":28.04,"l":26.25,"n":8084,"o":27.74,"t":"2026-01-23T05:00:00Z","v":492667,"vw":26.622624},{"c":26.62,"h":26.8,"l":26.23,"n":4356,"o":26.54,"t":"2026-01-26T05:00:00Z","v":197053,"vw":26.552287},{"c":25.99,"h":26.59,"l":25.95,"n":4410,"o":26.51,"t":"2026-01-27T05:00:00Z","v":213808,"vw":26.125515},{"c":25.89,"h":26.33,"l":25.475,"n":7839,"o":26.18,"t":"2026-01-28T05:00:00Z","v":343367,"vw":25.796178},{"c":26.02,"h":26.285,"l":25.6,"n":6839,"o":25.68,"t":"2026-01-29T05:00:00Z","v":235536,"vw":25.929128},{"c":26.29,"h":26.325,"l":25.71,"n":5845,"o":25.91,"t":"2026-01-30T05:00:00Z","v":208362,"vw":26.175307},{"c":26.65,"h":26.95,"l":26.17,"n":6702,"o":26.46,"t":"2026-02-02T05:00:00Z","v":203257,"vw":26.687608},{"c":26.43,"h":26.94,"l":26.05,"n":6981,"o":26.54,"t":"2026-02-03T05:00:00Z","v":148565,"vw":26.37948},{"c":26.32,"h":27.565,"l":25.96,"n":10193,"o":26.64,"t":"2026-02-04T05:00:00Z","v":373937,"vw":26.554359},{"c":26.39,"h":26.395,"l":25.35,"n":9802,"o":26.36,"t":"2026-02-05T05:00:00Z","v":434731,"vw":25.961241},{"c":27.16,"h":27.32,"l":26.3,"n":5409,"o":26.39,"t":"2026-02-06T05:00:00Z","v":202460,"vw":27.053514},{"c":26.6,"h":26.84,"l":25.99,"n":4096,"o":26.79,"t":"2026-02-09T05:00:00Z","v":155201,"vw":26.597557},{"c":26.43,"h":26.91,"l":26.36,"n":4226,"o":26.6,"t":"2026-02-10T05:00:00Z","v":184597,"vw":26.570958},{"c":26.25,"h":26.67,"l":25.8,"n":4672,"o":26.5,"t":"2026-02-11T05:00:00Z","v":173047,"vw":26.281487},{"c":25.71,"h":26.595,"l":25.485,"n":6186,"o":26.45,"t":"2026-02-12T05:00:00Z","v":263888,"vw":25.886609},{"c":26.09,"h":26.18,"l":25.53,"n":5177,"o":25.81,"t":"2026-02-13T05:00:00Z","v":166063,"vw":26.019783},{"c":26.5,"h":26.8,"l":25.69,"n":4899,"o":26.01,"t":"2026-02-17T05:00:00Z","v":185596,"vw":26.519646},{"c":26.55,"h":26.81,"l":26.24,"n":4683,"o":26.38,"t":"2026-02-18T05:00:00Z","v":131573,"vw":26.531848},{"c":26.37,"h":26.52,"l":26.04,"n":4393,"o":26.32,"t":"2026-02-19T05:00:00Z","v":129039,"vw":26.351396},{"c":26.38,"h":26.89,"l":26.105,"n":4353,"o":26.35,"t":"2026-02-20T05:00:00Z","v":142179,"vw":26.386532},{"c":26.1,"h":26.48,"l":25.69,"n":4173,"o":26.25,"t":"2026-02-23T05:00:00Z","v":174829,"vw":26.043312},{"c":26.75,"h":26.79,"l":26.13,"n":4378,"o":26.15,"t":"2026-02-24T05:00:00Z","v":142745,"vw":26.659169},{"c":26.39,"h":26.85,"l":26.16,"n":3657,"o":26.8,"t":"2026-02-25T05:00:00Z","v":103089,"vw":26.374766},{"c":26.77,"h":26.94,"l":26.35,"n":4159,"o":26.49,"t":"2026-02-26T05:00:00Z","v":126906,"vw":26.723235},{"c":26.43,"h":26.84,"l":26,"n":4048,"o":26.39,"t":"2026-02-27T05:00:00Z","v":189824,"vw":26.450262},{"c":26.35,"h":26.62,"l":25.78,"n":4477,"o":25.94,"t":"2026-03-02T05:00:00Z","v":138501,"vw":26.376277},{"c":26.24,"h":26.39,"l":25.45,"n":3875,"o":25.71,"t":"2026-03-03T05:00:00Z","v":105350,"vw":26.071567},{"c":26.14,"h":26.485,"l":25.97,"n":3474,"o":26.42,"t":"2026-03-04T05:00:00Z","v":100066,"vw":26.133957},{"c":25.73,"h":26.02,"l":25.545,"n":4631,"o":25.8,"t":"2026-03-05T05:00:00Z","v":121600,"vw":25.758911},{"c":25.65,"h":25.78,"l":24.93,"n":5763,"o":25.26,"t":"2026-03-06T05:00:00Z","v":181159,"vw":25.519642},{"c":26.02,"h":26.09,"l":24.74,"n":6342,"o":25.3,"t":"2026-03-09T04:00:00Z","v":196910,"vw":25.606598},{"c":26.14,"h":28.3285,"l":25.8964,"n":8983,"o":26.32,"t":"2026-03-10T04:00:00Z","v":514608,"vw":27.152645},{"c":25.87,"h":25.92,"l":25.28,"n":5419,"o":25.82,"t":"2026-03-11T04:00:00Z","v":213270,"vw":25.662276},{"c":24.95,"h":25.73,"l":24.725,"n":5389,"o":25.44,"t":"2026-03-12T04:00:00Z","v":210506,"vw":25.027966},{"c":24.47,"h":25.32,"l":24.47,"n":3992,"o":25.09,"t":"2026-03-13T04:00:00Z","v":169126,"vw":24.632778},{"c":24.62,"h":24.9,"l":24.26,"n":5713,"o":24.62,"t":"2026-03-16T04:00:00Z","v":283880,"vw":24.647675},{"c":24.81,"h":25.2125,"l":24.63,"n":4123,"o":24.71,"t":"2026-03-17T04:00:00Z","v":145163,"vw":24.888975},{"c":24.37,"h":24.825,"l":24.23,"n":4698,"o":24.7,"t":"2026-03-18T04:00:00Z","v":210576,"vw":24.433568},{"c":24.46,"h":24.74,"l":23.92,"n":4627,"o":24.01,"t":"2026-03-19T04:00:00Z","v":196209,"vw":24.388536},{"c":23.91,"h":24.69,"l":23.75,"n":3846,"o":24.49,"t":"2026-03-20T04:00:00Z","v":421733,"vw":23.985366},{"c":24.85,"h":25.23,"l":24.17,"n":5479,"o":24.59,"t":"2026-03-23T04:00:00Z","v":281315,"vw":24.811353},{"c":25.09,"h":25.215,"l":24.33,"n":4162,"o":24.64,"t":"2026-03-24T04:00:00Z","v":136397,"vw":24.969753},{"c":25.4,"h":25.58,"l":24.7601,"n":5063,"o":25.31,"t":"2026-03-25T04:00:00Z","v":176680,"vw":25.382476},{"c":25.27,"h":25.41,"l":24.91,"n":4418,"o":25.18,"t":"2026-03-26T04:00:00Z","v":164552,"vw":25.187716},{"c":25.2,"h":25.39,"l":24.93,"n":7019,"o":25,"t":"2026-03-27T04:00:00Z","v":329595,"vw":25.142671},{"c":25.17,"h":25.6,"l":25.09,"n":6300,"o":25.44,"t":"2026-03-30T04:00:00Z","v":267930,"vw":25.228369},{"c":25.82,"h":25.915,"l":25,"n":5489,"o":25.46,"t":"2026-03-31T04:00:00Z","v":193130,"vw":25.560652},{"c":25.28,"h":26.27,"l":25.28,"n":4792,"o":25.96,"t":"2026-04-01T04:00:00Z","v":154493,"vw":25.54921},{"c":25.38,"h":25.47,"l":24.72,"n":5037,"o":24.84,"t":"2026-04-02T04:00:00Z","v":140188,"vw":25.253033},{"c":25.61,"h":25.695,"l":25.14,"n":4052,"o":25.2,"t":"2026-04-06T04:00:00Z","v":142270,"vw":25.566538},{"c":25.88,"h":25.92,"l":25.49,"n":4267,"o":25.49,"t":"2026-04-07T04:00:00Z","v":125080,"vw":25.815105},{"c":26.4,"h":27,"l":26.28,"n":3907,"o":26.76,"t":"2026-04-08T04:00:00Z","v":141522,"vw":26.501203},{"c":26.91,"h":27,"l":26.19,"n":4253,"o":26.28,"t":"2026-04-09T04:00:00Z","v":133106,"vw":26.815075},{"c":27.22,"h":27.3,"l":26.65,"n":4832,"o":26.91,"t":"2026-04-10T04:00:00Z","v":143389,"vw":27.09129},{"c":27.07,"h":27.18,"l":26.6,"n":6178,"o":27.18,"t":"2026-04-13T04:00:00Z","v":175371,"vw":26.938681},{"c":26.99,"h":27.18,"l":26.89,"n":5159,"o":27.07,"t":"2026-04-14T04:00:00Z","v":130159,"vw":27.026253},{"c":26.69,"h":27.01,"l":26.62,"n":5139,"o":26.85,"t":"2026-04-15T04:00:00Z","v":140417,"vw":26.70096},{"c":26.94,"h":26.985,"l":26.515,"n":4234,"o":26.61,"t":"2026-04-16T04:00:00Z","v":106949,"vw":26.89087},{"c":27.54,"h":28,"l":27.17,"n":4421,"o":27.35,"t":"2026-04-17T04:00:00Z","v":145635,"vw":27.640317},{"c":27.41,"h":27.75,"l":26.784,"n":4322,"o":27.26,"t":"2026-04-20T04:00:00Z","v":131270,"vw":27.436155},{"c":27.16,"h":27.59,"l":26.945,"n":4134,"o":27.39,"t":"2026-04-21T04:00:00Z","v":142040,"vw":27.178415},{"c":28.06,"h":28.085,"l":27.065,"n":6524,"o":27.22,"t":"2026-04-22T04:00:00Z","v":199949,"vw":27.807525},{"c":28.14,"h":28.28,"l":27.69,"n":4400,"o":27.76,"t":"2026-04-23T04:00:00Z","v":140316,"vw":28.014497},{"c":28.15,"h":28.79,"l":27.76,"n":5161,"o":27.85,"t":"2026-04-24T04:00:00Z","v":226247,"vw":28.228927},{"c":28.29,"h":28.33,"l":27.76,"n":5592,"o":28,"t":"2026-04-27T04:00:00Z","v":204896,"vw":28.094237},{"c":28.22,"h":28.705,"l":28.09,"n":5583,"o":28.34,"t":"2026-04-28T04:00:00Z","v":105383,"vw":28.350243},{"c":27.78,"h":28.215,"l":27.75,"n":4701,"o":28.05,"t":"2026-04-29T04:00:00Z","v":145732,"vw":27.859537},{"c":28.54,"h":28.63,"l":27.58,"n":4883,"o":27.63,"t":"2026-04-30T04:00:00Z","v":235968,"vw":28.332405},{"c":28.61,"h":30.93,"l":28.52,"n":7713,"o":30.54,"t":"2026-05-01T04:00:00Z","v":309885,"vw":29.152075},{"c":27.4,"h":28.93,"l":26.48,"n":13244,"o":28.25,"t":"2026-05-04T04:00:00Z","v":440197,"vw":27.257701},{"c":28.58,"h":29.13,"l":27.47,"n":7554,"o":27.49,"t":"2026-05-05T04:00:00Z","v":278352,"vw":28.510075},{"c":28.07,"h":29.49,"l":28.06,"n":5078,"o":28.94,"t":"2026-05-06T04:00:00Z","v":178673,"vw":28.397187},{"c":27.66,"h":28.52,"l":27.61,"n":4555,"o":28.15,"t":"2026-05-07T04:00:00Z","v":165444,"vw":27.868975},{"c":28.14,"h":28.28,"l":27.55,"n":4437,"o":27.86,"t":"2026-05-08T04:00:00Z","v":139882,"vw":28.041585},{"c":27.77,"h":28.085,"l":27.2374,"n":5900,"o":27.78,"t":"2026-05-11T04:00:00Z","v":242293,"vw":27.768517},{"c":27.86,"h":28.07,"l":27.195,"n":6723,"o":27.89,"t":"2026-05-12T04:00:00Z","v":271481,"vw":27.736945},{"c":27.79,"h":28,"l":26.92,"n":8795,"o":27.63,"t":"2026-05-13T04:00:00Z","v":356600,"vw":27.76248},{"c":27.32,"h":28,"l":27.0225,"n":5168,"o":27.84,"t":"2026-05-14T04:00:00Z","v":189904,"vw":27.397955},{"c":26.51,"h":27.32,"l":26.43,"n":4508,"o":27.12,"t":"2026-05-15T04:00:00Z","v":171220,"vw":26.667831},{"c":26.85,"h":27.06,"l":26.32,"n":4472,"o":26.53,"t":"2026-05-18T04:00:00Z","v":178802,"vw":26.825771},{"c":26.94,"h":27.075,"l":26.23,"n":5391,"o":26.53,"t":"2026-05-19T04:00:00Z","v":193169,"vw":26.88704},{"c":27.12,"h":27.22,"l":26.77,"n":5629,"o":26.94,"t":"2026-05-20T04:00:00Z","v":194832,"vw":27.061044},{"c":26.45,"h":27.12,"l":26.23,"n":5724,"o":26.81,"t":"2026-05-21T04:00:00Z","v":249813,"vw":26.562178},{"c":26.76,"h":26.83,"l":26.425,"n":3761,"o":26.5,"t":"2026-05-22T04:00:00Z","v":136998,"vw":26.710974},{"c":27.29,"h":27.525,"l":26.89,"n":7259,"o":26.89,"t":"2026-05-26T04:00:00Z","v":418417,"vw":27.264996},{"c":27.18,"h":28.01,"l":26.94,"n":5496,"o":27.41,"t":"2026-05-27T04:00:00Z","v":243500,"vw":27.180523},{"c":27.07,"h":27.5499,"l":26.91,"n":6148,"o":27.25,"t":"2026-05-28T04:00:00Z","v":208901,"vw":27.049695},{"c":26.54,"h":27.21,"l":26.45,"n":4383,"o":26.98,"t":"2026-05-29T04:00:00Z","v":223191,"vw":26.736703},{"c":26.42,"h":26.76,"l":25.6539,"n":6658,"o":26.33,"t":"2026-06-01T04:00:00Z","v":830779,"vw":26.201995},{"c":26.1,"h":26.57,"l":25.93,"n":5796,"o":26.37,"t":"2026-06-02T04:00:00Z","v":181722,"vw":26.108894},{"c":25.44,"h":26.04,"l":25.34,"n":6759,"o":26.04,"t":"2026-06-03T04:00:00Z","v":241100,"vw":25.597719},{"c":25.51,"h":26.15,"l":24.97,"n":6006,"o":25.67,"t":"2026-06-04T04:00:00Z","v":198767,"vw":25.343255},{"c":25.35,"h":25.79,"l":25.05,"n":5640,"o":25.29,"t":"2026-06-05T04:00:00Z","v":211134,"vw":25.30869},{"c":25.44,"h":25.86,"l":25.02,"n":4540,"o":25.59,"t":"2026-06-08T04:00:00Z","v":140718,"vw":25.460356},{"c":25.53,"h":26.08,"l":25.33,"n":8828,"o":25.65,"t":"2026-06-09T04:00:00Z","v":370885,"vw":25.727037},{"c":25.58,"h":25.945,"l":25.01,"n":8594,"o":25.69,"t":"2026-06-10T04:00:00Z","v":339821,"vw":25.712216},{"c":25.85,"h":26,"l":24.6,"n":9226,"o":25.62,"t":"2026-06-11T04:00:00Z","v":480343,"vw":25.564307},{"c":26.82,"h":27.1,"l":25.77,"n":6872,"o":26.03,"t":"2026-06-12T04:00:00Z","v":386320,"vw":26.683082},{"c":26.43,"h":27.395,"l":26.32,"n":4982,"o":27.12,"t":"2026-06-15T04:00:00Z","v":207367,"vw":26.548413},{"c":26.58,"h":26.87,"l":26.17,"n":4368,"o":26.5,"t":"2026-06-16T04:00:00Z","v":315962,"vw":26.520952},{"c":25.49,"h":26.85,"l":25.31,"n":4963,"o":26.85,"t":"2026-06-17T04:00:00Z","v":341772,"vw":25.797049},{"c":26.36,"h":26.45,"l":25.585,"n":4418,"o":25.84,"t":"2026-06-18T04:00:00Z","v":523642,"vw":26.294343},{"c":26.12,"h":26.49,"l":25.99,"n":4841,"o":26.26,"t":"2026-06-22T04:00:00Z","v":351877,"vw":26.162304},{"c":25.9,"h":26.35,"l":25.845,"n":5605,"o":26.18,"t":"2026-06-23T04:00:00Z","v":404008,"vw":25.98207},{"c":26.33,"h":26.655,"l":26.02,"n":9765,"o":26.02,"t":"2026-06-24T04:00:00Z","v":698605,"vw":26.318092},{"c":26.34,"h":26.9999,"l":25.95,"n":10707,"o":26.47,"t":"2026-06-25T04:00:00Z","v":496417,"vw":26.337862},{"c":27.25,"h":27.35,"l":26.11,"n":9931,"o":26.31,"t":"2026-06-26T04:00:00Z","v":1154452,"vw":27.062726},{"c":26.61,"h":27.57,"l":26.585,"n":7330,"o":27.47,"t":"2026-06-29T04:00:00Z","v":357153,"vw":26.851156},{"c":26.92,"h":26.96,"l":26.035,"n":5798,"o":26.63,"t":"2026-06-30T04:00:00Z","v":287382,"vw":26.685502},{"c":26.65,"h":27.61,"l":26.525,"n":7239,"o":26.92,"t":"2026-07-01T04:00:00Z","v":328062,"vw":26.978659},{"c":26.69,"h":27.01,"l":26.29,"n":6900,"o":26.69,"t":"2026-07-02T04:00:00Z","v":331130,"vw":26.584873},{"c":26.51,"h":26.92,"l":26.47,"n":5315,"o":26.69,"t":"2026-07-06T04:00:00Z","v":209956,"vw":26.632815},{"c":27,"h":27.4145,"l":26.47,"n":8436,"o":26.61,"t":"2026-07-07T04:00:00Z","v":388989,"vw":26.988076},{"c":26.21,"h":26.8463,"l":25.85,"n":6834,"o":26.77,"t":"2026-07-08T04:00:00Z","v":351122,"vw":26.258128},{"c":26.98,"h":27.12,"l":26.21,"n":5796,"o":26.23,"t":"2026-07-09T04:00:00Z","v":409089,"vw":26.883082},{"c":26.66,"h":27.37,"l":26.61,"n":5511,"o":26.92,"t":"2026-07-10T04:00:00Z","v":151059,"vw":26.823582},{"c":26.63,"h":26.97,"l":26.48,"n":6636,"o":26.66,"t":"2026-07-13T04:00:00Z","v":222251,"vw":26.646282},{"c":26.46,"h":26.67,"l":26.41,"n":5218,"o":26.6,"t":"2026-07-14T04:00:00Z","v":227244,"vw":26.506701},{"c":26.72,"h":27.25,"l":26.65,"n":4713,"o":26.65,"t":"2026-07-15T04:00:00Z","v":156537,"vw":26.83639},{"c":27.95,"h":28.074,"l":26.78,"n":7118,"o":26.78,"t":"2026-07-16T04:00:00Z","v":277962,"vw":27.767587},{"c":27.46,"h":28.26,"l":27.28,"n":5179,"o":27.79,"t":"2026-07-17T04:00:00Z","v":221674,"vw":27.564688},{"c":27.12,"h":27.825,"l":27.04,"n":7135,"o":27.5,"t":"2026-07-20T04:00:00Z","v":235525,"vw":27.17129},{"c":27.49,"h":27.72,"l":26.84,"n":8186,"o":27.02,"t":"2026-07-21T04:00:00Z","v":259046,"vw":27.465594},{"c":27.72,"h":27.78,"l":27.43,"n":5062,"o":27.47,"t":"2026-07-22T04:00:00Z","v":191083,"vw":27.654866},{"c":27.04,"h":27.56,"l":26.68,"n":6157,"o":27.32,"t":"2026-07-23T04:00:00Z","v":277004,"vw":27.19925},{"c":27.69,"h":27.96,"l":27.12,"n":4672,"o":27.24,"t":"2026-07-24T04:00:00Z","v":169143,"vw":27.69849},{"c":28.15,"h":28.45,"l":27.575,"n":6965,"o":27.76,"t":"2026-07-27T04:00:00Z","v":316480,"vw":28.24117},{"c":28.85,"h":29.14,"l":28.43,"n":6063,"o":28.43,"t":"2026-07-28T04:00:00Z","v":227000,"vw":28.823448},{"c":28.42,"h":29.095,"l":28.315,"n":5773,"o":28.75,"t":"2026-07-29T04:00:00Z","v":225728,"vw":28.587225},{"c":27.75,"h":28.44,"l":27.75,"n":5765,"o":28.44,"t":"2026-07-30T04:00:00Z","v":209832,"vw":27.954315},{"c":27.75,"h":27.965,"l":27.33,"n":5710,"o":27.65,"t":"2026-07-31T04:00:00Z","v":237718,"vw":27.677322},{"c":28.07,"h":28.69,"l":28.055,"n":9008,"o":28.13,"t":"2026-08-03T04:00:00Z","v":530327,"vw":28.290968},{"c":28.2,"h":28.35,"l":27.82,"n":5549,"o":28.09,"t":"2026-08-04T04:00:00Z","v":179416,"vw":28.157947},{"c":27.47,"h":27.61,"l":26.5,"n":6362,"o":27.48,"t":"2026-08-05T04:00:00Z","v":261067,"vw":27.291492},{"c":27.66,"h":28.015,"l":26.66,"n":7728,"o":27.47,"t":"2026-08-06T04:00:00Z","v":351429,"vw":27.474845},{"c":23.7,"h":25.09,"l":22.71,"n":25146,"o":24,"t":"2026-08-07T04:00:00Z","v":2208348,"vw":23.47113},{"c":22.98,"h":23.89,"l":22.645,"n":22391,"o":23.21,"t":"2026-08-10T04:00:00Z","v":1360600,"vw":23.119058},{"c":23.5,"h":23.64,"l":22.805,"n":15717,"o":23.31,"t":"2026-08-11T04:00:00Z","v":979627,"vw":23.297667},{"c":23.25,"h":24.48,"l":23.02,"n":15495,"o":24.02,"t":"2026-08-12T04:00:00Z","v":1186183,"vw":23.275566},{"c":23.15,"h":24.2,"l":22.985,"n":11074,"o":23.45,"t":"2026-08-13T04:00:00Z","v":956297,"vw":23.207369},{"c":23.25,"h":23.395,"l":23.01,"n":11880,"o":23.06,"t":"2026-08-14T04:00:00Z","v":758751,"vw":23.217749},{"c":23,"h":23.35,"l":22.5,"n":12360,"o":23.09,"t":"2026-08-17T04:00:00Z","v":929968,"vw":22.934599},{"c":22.32,"h":23.25,"l":22.2,"n":10195,"o":23.01,"t":"2026-08-18T04:00:00Z","v":883297,"vw":22.456491},{"c":21.97,"h":22.63,"l":21.925,"n":10681,"o":22.54,"t":"2026-08-19T04:00:00Z","v":759856,"vw":22.129939},{"c":21.65,"h":22.145,"l":21.5,"n":9387,"o":21.87,"t":"2026-08-20T04:00:00Z","v":506395,"vw":21.718066},{"c":21.27,"h":21.99,"l":21.17,"n":14334,"o":21.58,"t":"2026-08-21T04:00:00Z","v":1068014,"vw":21.357295},{"c":21.22,"h":21.7299,"l":20.87,"n":11721,"o":21.39,"t":"2026-08-24T04:00:00Z","v":750540,"vw":21.191736},{"c":21.5,"h":21.92,"l":21,"n":8706,"o":21.21,"t":"2026-08-25T04:00:00Z","v":780060,"vw":21.332611},{"c":21.55,"h":21.93,"l":21.35,"n":8812,"o":21.64,"t":"2026-08-26T04:00:00Z","v":591401,"vw":21.554045},{"c":21.03,"h":21.79,"l":20.96,"n":7424,"o":21.55,"t":"2026-08-27T04:00:00Z","v":608103,"vw":21.159767},{"c":20.93,"h":21.38,"l":20.905,"n":6556,"o":21.03,"t":"2026-08-28T04:00:00Z","v":475536,"vw":21.067392},{"c":20.77,"h":20.96,"l":20.62,"n":8243,"o":20.84,"t":"2026-08-31T04:00:00Z","v":724372,"vw":20.798557},{"c":20.37,"h":20.66,"l":20.21,"n":9783,"o":20.63,"t":"2026-09-01T04:00:00Z","v":1085385,"vw":20.370889},{"c":20.83,"h":21.24,"l":20.36,"n":9436,"o":20.67,"t":"2026-09-02T04:00:00Z","v":778287,"vw":20.882519},{"c":21.1,"h":21.28,"l":20.675,"n":10679,"o":21.05,"t":"2026-09-03T04:00:00Z","v":549261,"vw":21.016061},{"c":21.13,"h":21.485,"l":20.99,"n":9235,"o":21.09,"t":"2026-09-04T04:00:00Z","v":458594,"vw":21.182359},{"c":20.39,"h":20.86,"l":20.28,"n":18650,"o":20.75,"t":"2026-09-08T04:00:00Z","v":1088013,"vw":20.46993},{"c":20.42,"h":20.625,"l":20.13,"n":14092,"o":20.2,"t":"2026-09-09T04:00:00Z","v":1068967,"vw":20.413702},{"c":20.04,"h":20.88,"l":20,"n":13691,"o":20.36,"t":"2026-09-10T04:00:00Z","v":744328,"vw":20.107342},{"c":20,"h":20.43,"l":19.6,"n":14681,"o":20.25,"t":"2026-09-11T04:00:00Z","v":765302,"vw":19.945288},{"c":19.91,"h":20.06,"l":19.58,"n":12803,"o":19.87,"t":"2026-09-14T04:00:00Z","v":723235,"vw":19.864373},{"c":20.1,"h":20.1,"l":19.66,"n":18049,"o":19.93,"t":"2026-09-15T04:00:00Z","v":1036192,"vw":19.967694},{"c":19.95,"h":20.21,"l":19.655,"n":12539,"o":20.1,"t":"2026-09-16T04:00:00Z","v":1021720,"vw":19.893198},{"c":20.15,"h":20.27,"l":19.93,"n":18606,"o":20.14,"t":"2026-09-17T04:00:00Z","v":1189976,"vw":20.120213},{"c":20.48,"h":20.55,"l":19.51,"n":22275,"o":20.09,"t":"2026-09-18T04:00:00Z","v":6347105,"vw":20.450951},{"c":19.78,"h":20.63,"l":19.73,"n":14930,"o":20.57,"t":"2026-09-21T04:00:00Z","v":1093059,"vw":19.901421},{"c":19.91,"h":20.125,"l":19.795,"n":14875,"o":19.95,"t":"2026-09-22T04:00:00Z","v":1313451,"vw":19.918826},{"c":19.71,"h":20.04,"l":19.52,"n":12442,"o":19.91,"t":"2026-09-23T04:00:00Z","v":871529,"vw":19.747486},{"c":19.22,"h":19.88,"l":19.155,"n":12160,"o":19.71,"t":"2026-09-24T04:00:00Z","v":683428,"vw":19.327519},{"c":18.95,"h":19.28,"l":18.94,"n":11225,"o":19.25,"t":"2026-09-25T04:00:00Z","v":1152416,"vw":19.009342},{"c":19.52,"h":19.56,"l":18.69,"n":11199,"o":18.87,"t":"2026-09-28T04:00:00Z","v":802187,"vw":19.351141},{"c":19.43,"h":19.69,"l":19.15,"n":9460,"o":19.45,"t":"2026-09-29T04:00:00Z","v":651428,"vw":19.390229},{"c":19.19,"h":19.65,"l":19.12,"n":9685,"o":19.56,"t":"2026-09-30T04:00:00Z","v":566784,"vw":19.292604},{"c":18.58,"h":19.2,"l":18.54,"n":12956,"o":19.17,"t":"2026-10-01T04:00:00Z","v":847313,"vw":18.684266},{"c":19.29,"h":19.47,"l":18.55,"n":12767,"o":18.74,"t":"2026-10-02T04:00:00Z","v":1166164,"vw":19.039958},{"c":19.33,"h":19.48,"l":18.86,"n":12567,"o":19.29,"t":"2026-10-05T04:00:00Z","v":2813071,"vw":19.02294},{"c":19.42,"h":19.84,"l":19.23,"n":11249,"o":19.46,"t":"2026-10-06T04:00:00Z","v":804024,"vw":19.537353},{"c":19.58,"h":19.61,"l":19.12,"n":9830,"o":19.3,"t":"2026-10-07T04:00:00Z","v":734859,"vw":19.464932},{"c":19.31,"h":19.53,"l":19.12,"n":11847,"o":19.41,"t":"2026-10-08T04:00:00Z","v":955025,"vw":19.293684},{"c":18.61,"h":19.3785,"l":18.595,"n":9267,"o":19.36,"t":"2026-10-09T04:00:00Z","v":498660,"vw":18.747638},{"c":18.64,"h":18.8,"l":18.49,"n":11129,"o":18.74,"t":"2026-10-12T04:00:00Z","v":590224,"vw":18.657493},{"c":18.8,"h":18.9507,"l":18.53,"n":8433,"o":18.75,"t":"2026-10-13T04:00:00Z","v":427033,"vw":18.73132},{"c":18.68,"h":18.76,"l":18.4221,"n":9439,"o":18.51,"t":"2026-10-14T04:00:00Z","v":506813,"vw":18.6187},{"c":19.28,"h":19.35,"l":18.73,"n":7334,"o":18.96,"t":"2026-10-15T04:00:00Z","v":342785,"vw":19.223018},{"c":19.36,"h":19.6,"l":19.215,"n":7695,"o":19.44,"t":"2026-10-16T04:00:00Z","v":391600,"vw":19.368245},{"c":18.9,"h":19.36,"l":18.82,"n":7812,"o":19.36,"t":"2026-10-19T04:00:00Z","v":459020,"vw":18.952251},{"c":19.42,"h":19.44,"l":18.85,"n":9703,"o":18.89,"t":"2026-10-20T04:00:00Z","v":658774,"vw":19.28154},{"c":19.14,"h":19.47,"l":19.09,"n":7152,"o":19.39,"t":"2026-10-21T04:00:00Z","v":445625,"vw":19.204815},{"c":19.32,"h":19.37,"l":19.09,"n":2692,"o":19.11,"t":"2026-10-22T04:00:00Z","v":107986,"vw":19.224251}],"volatilityBars":[{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-21T13:00:00Z","v":100,"vw":20.6},{"c":20.335,"h":20.63,"l":20.27,"n":204,"o":20.57,"t":"2026-09-21T13:30:00Z","v":14279,"vw":20.488989},{"c":20.12,"h":20.335,"l":20.12,"n":142,"o":20.335,"t":"2026-09-21T13:45:00Z","v":19737,"vw":20.256054},{"c":20.07,"h":20.11,"l":19.96,"n":238,"o":20.11,"t":"2026-09-21T14:00:00Z","v":12487,"vw":20.045052},{"c":20.03,"h":20.08,"l":19.98,"n":246,"o":20.07,"t":"2026-09-21T14:15:00Z","v":16147,"vw":20.016132},{"c":19.879,"h":20.015,"l":19.83,"n":545,"o":20.015,"t":"2026-09-21T14:30:00Z","v":32269,"vw":19.908799},{"c":19.815,"h":19.86,"l":19.73,"n":659,"o":19.86,"t":"2026-09-21T14:45:00Z","v":43710,"vw":19.786742},{"c":19.945,"h":19.95,"l":19.8,"n":416,"o":19.825,"t":"2026-09-21T15:00:00Z","v":41619,"vw":19.902658},{"c":20.14,"h":20.19,"l":19.94,"n":464,"o":19.96,"t":"2026-09-21T15:15:00Z","v":33981,"vw":20.107104},{"c":20.1,"h":20.14,"l":20.095,"n":271,"o":20.135,"t":"2026-09-21T15:30:00Z","v":16741,"vw":20.113582},{"c":20.205,"h":20.225,"l":20.08,"n":404,"o":20.08,"t":"2026-09-21T15:45:00Z","v":18224,"vw":20.132057},{"c":20.23,"h":20.24,"l":20.17,"n":523,"o":20.2,"t":"2026-09-21T16:00:00Z","v":24310,"vw":20.208638},{"c":20.185,"h":20.23,"l":20.14,"n":481,"o":20.23,"t":"2026-09-21T16:15:00Z","v":26377,"vw":20.17759},{"c":20.16,"h":20.21,"l":20.15,"n":264,"o":20.21,"t":"2026-09-21T16:30:00Z","v":11791,"vw":20.177359},{"c":20.155,"h":20.17,"l":20.1201,"n":326,"o":20.16,"t":"2026-09-21T16:45:00Z","v":26291,"vw":20.149154},{"c":20.15,"h":20.17,"l":20.14,"n":225,"o":20.17,"t":"2026-09-21T17:00:00Z","v":6386,"vw":20.1497},{"c":20.13,"h":20.15,"l":20.11,"n":365,"o":20.15,"t":"2026-09-21T17:15:00Z","v":13316,"vw":20.130049},{"c":20,"h":20.13,"l":19.995,"n":411,"o":20.13,"t":"2026-09-21T17:30:00Z","v":15262,"vw":20.047574},{"c":19.99,"h":20.01,"l":19.965,"n":338,"o":20.01,"t":"2026-09-21T17:45:00Z","v":12194,"vw":19.993392},{"c":19.98,"h":20.01,"l":19.97,"n":261,"o":20,"t":"2026-09-21T18:00:00Z","v":10010,"vw":19.994693},{"c":19.87,"h":19.97,"l":19.86,"n":513,"o":19.97,"t":"2026-09-21T18:15:00Z","v":29973,"vw":19.897436},{"c":19.87,"h":19.87,"l":19.82,"n":507,"o":19.86,"t":"2026-09-21T18:30:00Z","v":21599,"vw":19.846151},{"c":19.88,"h":19.91,"l":19.85,"n":585,"o":19.865,"t":"2026-09-21T18:45:00Z","v":24055,"vw":19.881129},{"c":19.92,"h":19.92,"l":19.87,"n":713,"o":19.88,"t":"2026-09-21T19:00:00Z","v":29854,"vw":19.900097},{"c":19.88,"h":19.99,"l":19.88,"n":856,"o":19.915,"t":"2026-09-21T19:15:00Z","v":45181,"vw":19.940158},{"c":19.84,"h":19.8953,"l":19.82,"n":1078,"o":19.89,"t":"2026-09-21T19:30:00Z","v":62023,"vw":19.864998},{"c":19.78,"h":19.86,"l":19.745,"n":2372,"o":19.84,"t":"2026-09-21T19:45:00Z","v":178845,"vw":19.804738},{"c":19.78,"h":19.83,"l":19.78,"n":35,"o":19.78,"t":"2026-09-21T20:00:00Z","v":283595,"vw":19.780406},{"c":19.99,"h":20.125,"l":19.9,"n":254,"o":19.95,"t":"2026-09-22T13:30:00Z","v":28147,"vw":19.959412},{"c":19.99,"h":20.01,"l":19.91,"n":121,"o":19.91,"t":"2026-09-22T13:45:00Z","v":9248,"vw":19.98087},{"c":20.0799,"h":20.08,"l":19.935,"n":549,"o":20.03,"t":"2026-09-22T14:00:00Z","v":59047,"vw":20.028091},{"c":19.96,"h":20.02,"l":19.93,"n":274,"o":20,"t":"2026-09-22T14:15:00Z","v":11748,"vw":19.980293},{"c":19.95,"h":20,"l":19.92,"n":302,"o":19.99,"t":"2026-09-22T14:30:00Z","v":13590,"vw":19.953513},{"c":19.88,"h":19.93,"l":19.835,"n":573,"o":19.93,"t":"2026-09-22T14:45:00Z","v":35347,"vw":19.886547},{"c":19.88,"h":19.93,"l":19.85,"n":421,"o":19.86,"t":"2026-09-22T15:00:00Z","v":17040,"vw":19.888805},{"c":19.89,"h":19.92,"l":19.84,"n":722,"o":19.89,"t":"2026-09-22T15:15:00Z","v":66311,"vw":19.878667},{"c":19.83,"h":19.89,"l":19.795,"n":511,"o":19.89,"t":"2026-09-22T15:30:00Z","v":39977,"vw":19.815072},{"c":19.83,"h":19.83,"l":19.82,"n":274,"o":19.82,"t":"2026-09-22T15:45:00Z","v":9825,"vw":19.826075},{"c":19.875,"h":19.875,"l":19.82,"n":334,"o":19.83,"t":"2026-09-22T16:00:00Z","v":17517,"vw":19.840735},{"c":19.95,"h":19.95,"l":19.85,"n":296,"o":19.8601,"t":"2026-09-22T16:15:00Z","v":13658,"vw":19.870502},{"c":19.95,"h":19.95,"l":19.89,"n":319,"o":19.95,"t":"2026-09-22T16:30:00Z","v":16091,"vw":19.914479},{"c":19.96,"h":20.06,"l":19.96,"n":598,"o":19.96,"t":"2026-09-22T16:45:00Z","v":49071,"vw":20.027908},{"c":19.88,"h":19.955,"l":19.88,"n":366,"o":19.95,"t":"2026-09-22T17:00:00Z","v":22581,"vw":19.89853},{"c":19.9,"h":19.905,"l":19.86,"n":303,"o":19.87,"t":"2026-09-22T17:15:00Z","v":18097,"vw":19.887555},{"c":19.95,"h":19.96,"l":19.905,"n":333,"o":19.91,"t":"2026-09-22T17:30:00Z","v":21850,"vw":19.929536},{"c":20,"h":20.038,"l":19.92,"n":521,"o":19.94,"t":"2026-09-22T17:45:00Z","v":35029,"vw":19.978838},{"c":20.01,"h":20.0199,"l":19.995,"n":227,"o":20.01,"t":"2026-09-22T18:00:00Z","v":7122,"vw":20.006955},{"c":19.935,"h":20.02,"l":19.935,"n":347,"o":20.01,"t":"2026-09-22T18:15:00Z","v":17871,"vw":19.985884},{"c":19.945,"h":19.98,"l":19.935,"n":441,"o":19.935,"t":"2026-09-22T18:30:00Z","v":27136,"vw":19.959651},{"c":19.93,"h":19.95,"l":19.9,"n":428,"o":19.945,"t":"2026-09-22T18:45:00Z","v":21851,"vw":19.933192},{"c":19.985,"h":19.985,"l":19.93,"n":346,"o":19.93,"t":"2026-09-22T19:00:00Z","v":12164,"vw":19.956723},{"c":19.95,"h":20,"l":19.93,"n":756,"o":19.985,"t":"2026-09-22T19:15:00Z","v":42493,"vw":19.954846},{"c":19.86,"h":19.955,"l":19.86,"n":1243,"o":19.95,"t":"2026-09-22T19:30:00Z","v":83887,"vw":19.918126},{"c":19.92,"h":19.95,"l":19.81,"n":2633,"o":19.86,"t":"2026-09-22T19:45:00Z","v":259027,"vw":19.891033},{"c":19.99,"h":19.99,"l":19.91,"n":32,"o":19.91,"t":"2026-09-22T20:00:00Z","v":338007,"vw":19.910935},{"c":19.91,"h":19.92,"l":19.91,"n":3,"o":19.92,"t":"2026-09-23T11:00:00Z","v":300,"vw":19.913344},{"c":19.67,"h":20.04,"l":19.52,"n":196,"o":19.91,"t":"2026-09-23T13:30:00Z","v":42735,"vw":19.828357},{"c":19.8,"h":19.9,"l":19.625,"n":557,"o":19.67,"t":"2026-09-23T13:45:00Z","v":56486,"vw":19.734893},{"c":19.88,"h":19.95,"l":19.8,"n":150,"o":19.8,"t":"2026-09-23T14:00:00Z","v":7868,"vw":19.89154},{"c":19.81,"h":19.95,"l":19.79,"n":768,"o":19.92,"t":"2026-09-23T14:15:00Z","v":74039,"vw":19.886564},{"c":19.7,"h":19.86,"l":19.7,"n":365,"o":19.795,"t":"2026-09-23T14:30:00Z","v":22169,"vw":19.819467},{"c":19.705,"h":19.745,"l":19.63,"n":413,"o":19.7,"t":"2026-09-23T14:45:00Z","v":21718,"vw":19.681328},{"c":19.83,"h":19.86,"l":19.71,"n":238,"o":19.7175,"t":"2026-09-23T15:00:00Z","v":9308,"vw":19.800381},{"c":19.87,"h":19.89,"l":19.83,"n":548,"o":19.83,"t":"2026-09-23T15:15:00Z","v":15478,"vw":19.870595},{"c":19.88,"h":19.9,"l":19.86,"n":251,"o":19.87,"t":"2026-09-23T15:30:00Z","v":8906,"vw":19.880804},{"c":19.93,"h":19.93,"l":19.875,"n":378,"o":19.875,"t":"2026-09-23T15:45:00Z","v":12348,"vw":19.896465},{"c":19.92,"h":19.92,"l":19.9,"n":159,"o":19.91,"t":"2026-09-23T16:00:00Z","v":5200,"vw":19.909202},{"c":19.87,"h":19.96,"l":19.86,"n":323,"o":19.92,"t":"2026-09-23T16:15:00Z","v":14936,"vw":19.924843},{"c":19.875,"h":19.89,"l":19.87,"n":233,"o":19.88,"t":"2026-09-23T16:30:00Z","v":6750,"vw":19.878531},{"c":19.845,"h":19.89,"l":19.83,"n":345,"o":19.89,"t":"2026-09-23T16:45:00Z","v":12459,"vw":19.855985},{"c":19.79,"h":19.83,"l":19.765,"n":252,"o":19.83,"t":"2026-09-23T17:00:00Z","v":15746,"vw":19.793468},{"c":19.755,"h":19.79,"l":19.755,"n":163,"o":19.78,"t":"2026-09-23T17:15:00Z","v":5458,"vw":19.779412},{"c":19.755,"h":19.77,"l":19.715,"n":339,"o":19.75,"t":"2026-09-23T17:30:00Z","v":14060,"vw":19.743946},{"c":19.8,"h":19.8,"l":19.75,"n":302,"o":19.755,"t":"2026-09-23T17:45:00Z","v":9619,"vw":19.779097},{"c":19.74,"h":19.8,"l":19.74,"n":294,"o":19.79,"t":"2026-09-23T18:00:00Z","v":7717,"vw":19.773052},{"c":19.72,"h":19.76,"l":19.72,"n":302,"o":19.7401,"t":"2026-09-23T18:15:00Z","v":13343,"vw":19.748534},{"c":19.725,"h":19.73,"l":19.695,"n":272,"o":19.71,"t":"2026-09-23T18:30:00Z","v":12286,"vw":19.716091},{"c":19.72,"h":19.72,"l":19.685,"n":261,"o":19.71,"t":"2026-09-23T18:45:00Z","v":18455,"vw":19.698686},{"c":19.675,"h":19.719,"l":19.6399,"n":460,"o":19.719,"t":"2026-09-23T19:00:00Z","v":28834,"vw":19.664825},{"c":19.72,"h":19.72,"l":19.655,"n":788,"o":19.675,"t":"2026-09-23T19:15:00Z","v":96033,"vw":19.680633},{"c":19.71,"h":19.749,"l":19.71,"n":503,"o":19.72,"t":"2026-09-23T19:30:00Z","v":29419,"vw":19.728956},{"c":19.71,"h":19.73,"l":19.665,"n":2098,"o":19.71,"t":"2026-09-23T19:45:00Z","v":149970,"vw":19.688917},{"c":19.71,"h":19.75,"l":19.71,"n":21,"o":19.71,"t":"2026-09-23T20:00:00Z","v":130825,"vw":19.710759},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-23T22:00:00Z","v":318,"vw":19.8},{"c":19.8,"h":19.85,"l":19.8,"n":4,"o":19.85,"t":"2026-09-23T22:30:00Z","v":9882,"vw":19.800911},{"c":19.79,"h":19.88,"l":19.71,"n":211,"o":19.71,"t":"2026-09-24T13:30:00Z","v":19496,"vw":19.808387},{"c":19.51,"h":19.795,"l":19.51,"n":157,"o":19.795,"t":"2026-09-24T13:45:00Z","v":5941,"vw":19.669916},{"c":19.52,"h":19.575,"l":19.51,"n":108,"o":19.51,"t":"2026-09-24T14:00:00Z","v":4651,"vw":19.542477},{"c":19.56,"h":19.56,"l":19.42,"n":277,"o":19.53,"t":"2026-09-24T14:15:00Z","v":18437,"vw":19.489542},{"c":19.51,"h":19.58,"l":19.5,"n":178,"o":19.57,"t":"2026-09-24T14:30:00Z","v":7321,"vw":19.522004},{"c":19.52,"h":19.53,"l":19.51,"n":164,"o":19.51,"t":"2026-09-24T14:45:00Z","v":6234,"vw":19.517602},{"c":19.41,"h":19.52,"l":19.41,"n":408,"o":19.5055,"t":"2026-09-24T15:00:00Z","v":44540,"vw":19.487444},{"c":19.41,"h":19.44,"l":19.4,"n":171,"o":19.43,"t":"2026-09-24T15:15:00Z","v":5835,"vw":19.415292},{"c":19.37,"h":19.41,"l":19.37,"n":351,"o":19.41,"t":"2026-09-24T15:30:00Z","v":14775,"vw":19.385308},{"c":19.38,"h":19.41,"l":19.36,"n":295,"o":19.375,"t":"2026-09-24T15:45:00Z","v":10206,"vw":19.387147},{"c":19.39,"h":19.43,"l":19.37,"n":326,"o":19.38,"t":"2026-09-24T16:00:00Z","v":13569,"vw":19.400019},{"c":19.415,"h":19.54,"l":19.4,"n":540,"o":19.41,"t":"2026-09-24T16:15:00Z","v":26169,"vw":19.472261},{"c":19.42,"h":19.47,"l":19.37,"n":306,"o":19.4,"t":"2026-09-24T16:30:00Z","v":7914,"vw":19.410474},{"c":19.36,"h":19.41,"l":19.355,"n":208,"o":19.41,"t":"2026-09-24T16:45:00Z","v":5181,"vw":19.370844},{"c":19.293,"h":19.345,"l":19.293,"n":162,"o":19.3436,"t":"2026-09-24T17:00:00Z","v":4769,"vw":19.316351},{"c":19.29,"h":19.305,"l":19.231,"n":412,"o":19.3,"t":"2026-09-24T17:15:00Z","v":13710,"vw":19.267976},{"c":19.27,"h":19.31,"l":19.25,"n":262,"o":19.305,"t":"2026-09-24T17:30:00Z","v":10045,"vw":19.285425},{"c":19.31,"h":19.31,"l":19.27,"n":210,"o":19.28,"t":"2026-09-24T17:45:00Z","v":5716,"vw":19.294917},{"c":19.3438,"h":19.38,"l":19.27,"n":413,"o":19.32,"t":"2026-09-24T18:00:00Z","v":25641,"vw":19.342259},{"c":19.38,"h":19.445,"l":19.32,"n":324,"o":19.36,"t":"2026-09-24T18:15:00Z","v":17814,"vw":19.406952},{"c":19.34,"h":19.37,"l":19.32,"n":248,"o":19.37,"t":"2026-09-24T18:30:00Z","v":6288,"vw":19.346698},{"c":19.315,"h":19.35,"l":19.31,"n":252,"o":19.33,"t":"2026-09-24T18:45:00Z","v":7244,"vw":19.329163},{"c":19.245,"h":19.32,"l":19.24,"n":515,"o":19.3,"t":"2026-09-24T19:00:00Z","v":22873,"vw":19.289906},{"c":19.37,"h":19.37,"l":19.23,"n":651,"o":19.23,"t":"2026-09-24T19:15:00Z","v":36522,"vw":19.301602},{"c":19.335,"h":19.3999,"l":19.33,"n":700,"o":19.36,"t":"2026-09-24T19:30:00Z","v":26984,"vw":19.366663},{"c":19.225,"h":19.33,"l":19.155,"n":2320,"o":19.33,"t":"2026-09-24T19:45:00Z","v":162200,"vw":19.219094},{"c":19.22,"h":19.27,"l":19.22,"n":20,"o":19.22,"t":"2026-09-24T20:00:00Z","v":132077,"vw":19.220867},{"c":19.195,"h":19.28,"l":19.02,"n":211,"o":19.25,"t":"2026-09-25T13:30:00Z","v":13168,"vw":19.180163},{"c":19.17,"h":19.17,"l":19.085,"n":97,"o":19.12,"t":"2026-09-25T13:45:00Z","v":2430,"vw":19.137959},{"c":19.08,"h":19.185,"l":19.01,"n":112,"o":19.185,"t":"2026-09-25T14:00:00Z","v":6230,"vw":19.094727},{"c":19.135,"h":19.22,"l":19.1,"n":286,"o":19.12,"t":"2026-09-25T14:15:00Z","v":16753,"vw":19.174101},{"c":19.14,"h":19.16,"l":19.13,"n":85,"o":19.145,"t":"2026-09-25T14:30:00Z","v":3213,"vw":19.143753},{"c":19.19,"h":19.19,"l":19.11,"n":199,"o":19.1321,"t":"2026-09-25T14:45:00Z","v":10712,"vw":19.147153},{"c":19.12,"h":19.185,"l":19.1,"n":164,"o":19.18,"t":"2026-09-25T15:00:00Z","v":4893,"vw":19.152814},{"c":19.13,"h":19.14,"l":19.115,"n":193,"o":19.115,"t":"2026-09-25T15:15:00Z","v":7780,"vw":19.129531},{"c":19.07,"h":19.14,"l":19.06,"n":180,"o":19.13,"t":"2026-09-25T15:30:00Z","v":7425,"vw":19.101748},{"c":19.07,"h":19.0925,"l":19.05,"n":276,"o":19.065,"t":"2026-09-25T15:45:00Z","v":12242,"vw":19.068618},{"c":19.195,"h":19.21,"l":19.085,"n":226,"o":19.1,"t":"2026-09-25T16:00:00Z","v":8382,"vw":19.164335},{"c":19.19,"h":19.22,"l":19.13,"n":267,"o":19.19,"t":"2026-09-25T16:15:00Z","v":12758,"vw":19.164447},{"c":19.15,"h":19.205,"l":19.15,"n":83,"o":19.205,"t":"2026-09-25T16:30:00Z","v":2604,"vw":19.160132},{"c":19.1,"h":19.15,"l":19.1,"n":152,"o":19.14,"t":"2026-09-25T16:45:00Z","v":9694,"vw":19.128122},{"c":19.1,"h":19.12,"l":19.1,"n":55,"o":19.12,"t":"2026-09-25T17:00:00Z","v":1304,"vw":19.113998},{"c":19.14,"h":19.145,"l":19.09,"n":235,"o":19.1,"t":"2026-09-25T17:15:00Z","v":9193,"vw":19.119976},{"c":19.1001,"h":19.18,"l":19.1001,"n":314,"o":19.14,"t":"2026-09-25T17:30:00Z","v":15629,"vw":19.149009},{"c":19.12,"h":19.12,"l":19.11,"n":97,"o":19.1101,"t":"2026-09-25T17:45:00Z","v":4142,"vw":19.11486},{"c":19.115,"h":19.125,"l":19.1,"n":117,"o":19.11,"t":"2026-09-25T18:00:00Z","v":3720,"vw":19.116776},{"c":19.175,"h":19.18,"l":19.115,"n":201,"o":19.115,"t":"2026-09-25T18:15:00Z","v":8378,"vw":19.152693},{"c":19.155,"h":19.17,"l":19.1401,"n":139,"o":19.17,"t":"2026-09-25T18:30:00Z","v":4409,"vw":19.15761},{"c":19.16,"h":19.175,"l":19.14,"n":247,"o":19.14,"t":"2026-09-25T18:45:00Z","v":17008,"vw":19.162055},{"c":19.2,"h":19.21,"l":19.12,"n":386,"o":19.14,"t":"2026-09-25T19:00:00Z","v":31261,"vw":19.157596},{"c":19.18,"h":19.2,"l":19.15,"n":331,"o":19.19,"t":"2026-09-25T19:15:00Z","v":26262,"vw":19.166216},{"c":19.19,"h":19.21,"l":19.17,"n":599,"o":19.17,"t":"2026-09-25T19:30:00Z","v":26671,"vw":19.187455},{"c":18.95,"h":19.19,"l":18.94,"n":4019,"o":19.18,"t":"2026-09-25T19:45:00Z","v":410916,"vw":19.005923},{"c":18.85,"h":18.95,"l":18.85,"n":26,"o":18.95,"t":"2026-09-25T20:00:00Z","v":451273,"vw":18.949575},{"c":18.95,"h":18.95,"l":18.95,"n":10,"o":18.95,"t":"2026-09-28T13:15:00Z","v":999,"vw":18.95},{"c":18.74,"h":19.15,"l":18.69,"n":307,"o":18.87,"t":"2026-09-28T13:30:00Z","v":33093,"vw":18.834493},{"c":18.87,"h":18.87,"l":18.74,"n":110,"o":18.74,"t":"2026-09-28T13:45:00Z","v":3820,"vw":18.804902},{"c":18.98,"h":18.99,"l":18.71,"n":571,"o":18.81,"t":"2026-09-28T14:00:00Z","v":64834,"vw":18.79312},{"c":19.06,"h":19.06,"l":18.95,"n":142,"o":18.96,"t":"2026-09-28T14:15:00Z","v":4841,"vw":18.982711},{"c":19.05,"h":19.1,"l":19.01,"n":301,"o":19.07,"t":"2026-09-28T14:30:00Z","v":11946,"vw":19.053643},{"c":19.225,"h":19.24,"l":19.01,"n":369,"o":19.07,"t":"2026-09-28T14:45:00Z","v":19919,"vw":19.174027},{"c":19.12,"h":19.23,"l":19.06,"n":348,"o":19.21,"t":"2026-09-28T15:00:00Z","v":14272,"vw":19.138006},{"c":19.26,"h":19.26,"l":19.085,"n":475,"o":19.12,"t":"2026-09-28T15:15:00Z","v":27185,"vw":19.163835},{"c":19.35,"h":19.39,"l":19.26,"n":461,"o":19.26,"t":"2026-09-28T15:30:00Z","v":29564,"vw":19.327841},{"c":19.35,"h":19.44,"l":19.33,"n":486,"o":19.37,"t":"2026-09-28T15:45:00Z","v":23186,"vw":19.393452},{"c":19.44,"h":19.44,"l":19.335,"n":229,"o":19.36,"t":"2026-09-28T16:00:00Z","v":7891,"vw":19.383862},{"c":19.545,"h":19.56,"l":19.45,"n":376,"o":19.45,"t":"2026-09-28T16:15:00Z","v":15747,"vw":19.496258},{"c":19.42,"h":19.52,"l":19.42,"n":208,"o":19.52,"t":"2026-09-28T16:30:00Z","v":7717,"vw":19.477157},{"c":19.45,"h":19.48,"l":19.4,"n":241,"o":19.42,"t":"2026-09-28T16:45:00Z","v":9320,"vw":19.436821},{"c":19.525,"h":19.54,"l":19.42,"n":174,"o":19.44,"t":"2026-09-28T17:00:00Z","v":6500,"vw":19.472531},{"c":19.46,"h":19.505,"l":19.455,"n":178,"o":19.49,"t":"2026-09-28T17:15:00Z","v":6793,"vw":19.472876},{"c":19.41,"h":19.48,"l":19.4,"n":210,"o":19.44,"t":"2026-09-28T17:30:00Z","v":7764,"vw":19.437151},{"c":19.45,"h":19.47,"l":19.39,"n":174,"o":19.39,"t":"2026-09-28T17:45:00Z","v":8327,"vw":19.42057},{"c":19.505,"h":19.51,"l":19.44,"n":186,"o":19.46,"t":"2026-09-28T18:00:00Z","v":7226,"vw":19.477148},{"c":19.44,"h":19.49,"l":19.43,"n":207,"o":19.49,"t":"2026-09-28T18:15:00Z","v":7587,"vw":19.452267},{"c":19.43,"h":19.435,"l":19.42,"n":159,"o":19.435,"t":"2026-09-28T18:30:00Z","v":5595,"vw":19.426861},{"c":19.375,"h":19.42,"l":19.37,"n":236,"o":19.42,"t":"2026-09-28T18:45:00Z","v":8763,"vw":19.399561},{"c":19.35,"h":19.38,"l":19.32,"n":239,"o":19.38,"t":"2026-09-28T19:00:00Z","v":7853,"vw":19.341589},{"c":19.44,"h":19.475,"l":19.35,"n":460,"o":19.35,"t":"2026-09-28T19:15:00Z","v":22892,"vw":19.425092},{"c":19.42,"h":19.48,"l":19.42,"n":647,"o":19.435,"t":"2026-09-28T19:30:00Z","v":32594,"vw":19.450652},{"c":19.54,"h":19.56,"l":19.415,"n":2277,"o":19.425,"t":"2026-09-28T19:45:00Z","v":154098,"vw":19.484266},{"c":19.52,"h":19.52,"l":19.52,"n":18,"o":19.52,"t":"2026-09-28T20:00:00Z","v":233450,"vw":19.52},{"c":19.51,"h":19.69,"l":19.22,"n":125,"o":19.45,"t":"2026-09-29T13:30:00Z","v":13087,"vw":19.524912},{"c":19.475,"h":19.515,"l":19.39,"n":80,"o":19.505,"t":"2026-09-29T13:45:00Z","v":4167,"vw":19.468987},{"c":19.485,"h":19.575,"l":19.475,"n":52,"o":19.475,"t":"2026-09-29T14:00:00Z","v":1593,"vw":19.522741},{"c":19.495,"h":19.56,"l":19.47,"n":287,"o":19.475,"t":"2026-09-29T14:15:00Z","v":14101,"vw":19.509911},{"c":19.485,"h":19.495,"l":19.43,"n":86,"o":19.49,"t":"2026-09-29T14:30:00Z","v":2414,"vw":19.475313},{"c":19.45,"h":19.54,"l":19.45,"n":240,"o":19.495,"t":"2026-09-29T14:45:00Z","v":14313,"vw":19.49339},{"c":19.33,"h":19.45,"l":19.3135,"n":282,"o":19.44,"t":"2026-09-29T15:00:00Z","v":13115,"vw":19.40025},{"c":19.32,"h":19.345,"l":19.29,"n":206,"o":19.33,"t":"2026-09-29T15:15:00Z","v":6766,"vw":19.315605},{"c":19.295,"h":19.34,"l":19.28,"n":188,"o":19.3,"t":"2026-09-29T15:30:00Z","v":6652,"vw":19.316617},{"c":19.18,"h":19.31,"l":19.18,"n":332,"o":19.28,"t":"2026-09-29T15:45:00Z","v":13453,"vw":19.244785},{"c":19.215,"h":19.225,"l":19.17,"n":232,"o":19.17,"t":"2026-09-29T16:00:00Z","v":10782,"vw":19.210949},{"c":19.19,"h":19.21,"l":19.19,"n":229,"o":19.2,"t":"2026-09-29T16:15:00Z","v":7337,"vw":19.204516},{"c":19.2,"h":19.205,"l":19.16,"n":192,"o":19.19,"t":"2026-09-29T16:30:00Z","v":8578,"vw":19.183796},{"c":19.205,"h":19.22,"l":19.2,"n":217,"o":19.2,"t":"2026-09-29T16:45:00Z","v":5652,"vw":19.206516},{"c":19.185,"h":19.2,"l":19.15,"n":278,"o":19.2,"t":"2026-09-29T17:00:00Z","v":20099,"vw":19.181262},{"c":19.165,"h":19.22,"l":19.16,"n":205,"o":19.185,"t":"2026-09-29T17:15:00Z","v":7664,"vw":19.193869},{"c":19.2,"h":19.2,"l":19.18,"n":97,"o":19.18,"t":"2026-09-29T17:30:00Z","v":3540,"vw":19.190667},{"c":19.21,"h":19.23,"l":19.2,"n":204,"o":19.21,"t":"2026-09-29T17:45:00Z","v":5774,"vw":19.217203},{"c":19.21,"h":19.27,"l":19.21,"n":167,"o":19.21,"t":"2026-09-29T18:00:00Z","v":6054,"vw":19.235688},{"c":19.2,"h":19.21,"l":19.19,"n":246,"o":19.21,"t":"2026-09-29T18:15:00Z","v":7417,"vw":19.198768},{"c":19.28,"h":19.29,"l":19.2,"n":299,"o":19.2,"t":"2026-09-29T18:30:00Z","v":15627,"vw":19.234596},{"c":19.29,"h":19.29,"l":19.25,"n":268,"o":19.26,"t":"2026-09-29T18:45:00Z","v":12731,"vw":19.264607},{"c":19.38,"h":19.38,"l":19.3,"n":484,"o":19.31,"t":"2026-09-29T19:00:00Z","v":26061,"vw":19.322584},{"c":19.425,"h":19.465,"l":19.36,"n":565,"o":19.38,"t":"2026-09-29T19:15:00Z","v":35750,"vw":19.419737},{"c":19.42,"h":19.4325,"l":19.38,"n":684,"o":19.4325,"t":"2026-09-29T19:30:00Z","v":32688,"vw":19.404351},{"c":19.44,"h":19.46,"l":19.36,"n":1967,"o":19.41,"t":"2026-09-29T19:45:00Z","v":113376,"vw":19.425245},{"c":19.43,"h":19.43,"l":19.43,"n":15,"o":19.43,"t":"2026-09-29T20:00:00Z","v":226296,"vw":19.43},{"c":19.32,"h":19.589,"l":19.27,"n":202,"o":19.56,"t":"2026-09-30T13:30:00Z","v":13030,"vw":19.470511},{"c":19.419,"h":19.475,"l":19.265,"n":400,"o":19.265,"t":"2026-09-30T13:45:00Z","v":13111,"vw":19.406911},{"c":19.64,"h":19.64,"l":19.363,"n":294,"o":19.41,"t":"2026-09-30T14:00:00Z","v":25785,"vw":19.501449},{"c":19.5125,"h":19.65,"l":19.49,"n":239,"o":19.63,"t":"2026-09-30T14:15:00Z","v":10678,"vw":19.573249},{"c":19.54,"h":19.56,"l":19.515,"n":47,"o":19.515,"t":"2026-09-30T14:30:00Z","v":1621,"vw":19.55283},{"c":19.48,"h":19.54,"l":19.42,"n":175,"o":19.54,"t":"2026-09-30T14:45:00Z","v":8776,"vw":19.458915},{"c":19.465,"h":19.49,"l":19.445,"n":179,"o":19.49,"t":"2026-09-30T15:00:00Z","v":4765,"vw":19.472602},{"c":19.485,"h":19.53,"l":19.465,"n":260,"o":19.52,"t":"2026-09-30T15:15:00Z","v":8120,"vw":19.494628},{"c":19.52,"h":19.53,"l":19.465,"n":300,"o":19.485,"t":"2026-09-30T15:30:00Z","v":12931,"vw":19.499402},{"c":19.51,"h":19.52,"l":19.48,"n":199,"o":19.52,"t":"2026-09-30T15:45:00Z","v":7910,"vw":19.50537},{"c":19.52,"h":19.54,"l":19.49,"n":290,"o":19.501,"t":"2026-09-30T16:00:00Z","v":12363,"vw":19.513834},{"c":19.49,"h":19.5,"l":19.48,"n":96,"o":19.5,"t":"2026-09-30T16:15:00Z","v":1767,"vw":19.49125},{"c":19.525,"h":19.525,"l":19.485,"n":201,"o":19.495,"t":"2026-09-30T16:30:00Z","v":9529,"vw":19.505334},{"c":19.5101,"h":19.525,"l":19.505,"n":95,"o":19.525,"t":"2026-09-30T16:45:00Z","v":3832,"vw":19.514249},{"c":19.46,"h":19.52,"l":19.46,"n":216,"o":19.51,"t":"2026-09-30T17:00:00Z","v":11422,"vw":19.495443},{"c":19.41,"h":19.44,"l":19.4,"n":240,"o":19.44,"t":"2026-09-30T17:15:00Z","v":6460,"vw":19.415017},{"c":19.485,"h":19.485,"l":19.41,"n":199,"o":19.41,"t":"2026-09-30T17:30:00Z","v":8034,"vw":19.429533},{"c":19.5,"h":19.5,"l":19.475,"n":127,"o":19.48,"t":"2026-09-30T17:45:00Z","v":3064,"vw":19.487333},{"c":19.41,"h":19.51,"l":19.4,"n":232,"o":19.5,"t":"2026-09-30T18:00:00Z","v":9700,"vw":19.468087},{"c":19.39,"h":19.405,"l":19.38,"n":156,"o":19.405,"t":"2026-09-30T18:15:00Z","v":4868,"vw":19.395706},{"c":19.375,"h":19.4,"l":19.36,"n":252,"o":19.4,"t":"2026-09-30T18:30:00Z","v":8794,"vw":19.383242},{"c":19.34,"h":19.37,"l":19.335,"n":193,"o":19.37,"t":"2026-09-30T18:45:00Z","v":4885,"vw":19.352382},{"c":19.31,"h":19.36,"l":19.305,"n":406,"o":19.34,"t":"2026-09-30T19:00:00Z","v":18855,"vw":19.329423},{"c":19.305,"h":19.33,"l":19.3,"n":379,"o":19.31,"t":"2026-09-30T19:15:00Z","v":14242,"vw":19.317118},{"c":19.23,"h":19.305,"l":19.21,"n":552,"o":19.305,"t":"2026-09-30T19:30:00Z","v":19298,"vw":19.253309},{"c":19.19,"h":19.24,"l":19.12,"n":2220,"o":19.215,"t":"2026-09-30T19:45:00Z","v":143091,"vw":19.188604},{"c":19.24,"h":19.24,"l":19.19,"n":14,"o":19.19,"t":"2026-09-30T20:00:00Z","v":155691,"vw":19.190795},{"c":18.94,"h":19.2,"l":18.93,"n":106,"o":19.17,"t":"2026-10-01T13:30:00Z","v":8180,"vw":19.132015},{"c":18.84,"h":19.03,"l":18.78,"n":209,"o":18.805,"t":"2026-10-01T13:45:00Z","v":6939,"vw":18.914643},{"c":18.93,"h":18.95,"l":18.825,"n":451,"o":18.87,"t":"2026-10-01T14:00:00Z","v":23832,"vw":18.880363},{"c":18.83,"h":19.03,"l":18.83,"n":259,"o":18.97,"t":"2026-10-01T14:15:00Z","v":9539,"vw":18.968116},{"c":18.89,"h":18.92,"l":18.8,"n":466,"o":18.86,"t":"2026-10-01T14:30:00Z","v":23547,"vw":18.859766},{"c":18.84,"h":18.8806,"l":18.76,"n":241,"o":18.8806,"t":"2026-10-01T14:45:00Z","v":12852,"vw":18.828222},{"c":18.725,"h":18.83,"l":18.72,"n":349,"o":18.8,"t":"2026-10-01T15:00:00Z","v":14595,"vw":18.742832},{"c":18.64,"h":18.74,"l":18.64,"n":256,"o":18.725,"t":"2026-10-01T15:15:00Z","v":7608,"vw":18.689994},{"c":18.64,"h":18.64,"l":18.57,"n":328,"o":18.6,"t":"2026-10-01T15:30:00Z","v":11109,"vw":18.608014},{"c":18.67,"h":18.67,"l":18.6,"n":263,"o":18.66,"t":"2026-10-01T15:45:00Z","v":10459,"vw":18.627134},{"c":18.81,"h":18.83,"l":18.69,"n":218,"o":18.69,"t":"2026-10-01T16:00:00Z","v":6727,"vw":18.789882},{"c":18.86,"h":18.86,"l":18.785,"n":342,"o":18.785,"t":"2026-10-01T16:15:00Z","v":20734,"vw":18.825872},{"c":18.865,"h":18.89,"l":18.84,"n":326,"o":18.84,"t":"2026-10-01T16:30:00Z","v":20008,"vw":18.866914},{"c":18.9,"h":18.9,"l":18.865,"n":275,"o":18.865,"t":"2026-10-01T16:45:00Z","v":8382,"vw":18.889628},{"c":18.91,"h":18.945,"l":18.905,"n":269,"o":18.905,"t":"2026-10-01T17:00:00Z","v":7951,"vw":18.920488},{"c":18.88,"h":18.915,"l":18.86,"n":291,"o":18.89,"t":"2026-10-01T17:15:00Z","v":9055,"vw":18.890701},{"c":18.84,"h":18.92,"l":18.825,"n":290,"o":18.91,"t":"2026-10-01T17:30:00Z","v":15133,"vw":18.856514},{"c":18.76,"h":18.85,"l":18.74,"n":269,"o":18.85,"t":"2026-10-01T17:45:00Z","v":8845,"vw":18.796163},{"c":18.74,"h":18.78,"l":18.705,"n":341,"o":18.76,"t":"2026-10-01T18:00:00Z","v":15574,"vw":18.745844},{"c":18.75,"h":18.77,"l":18.73,"n":356,"o":18.74,"t":"2026-10-01T18:15:00Z","v":15833,"vw":18.748126},{"c":18.75,"h":18.78,"l":18.745,"n":304,"o":18.76,"t":"2026-10-01T18:30:00Z","v":11579,"vw":18.757535},{"c":18.7,"h":18.75,"l":18.7,"n":347,"o":18.75,"t":"2026-10-01T18:45:00Z","v":17405,"vw":18.72696},{"c":18.71,"h":18.755,"l":18.7,"n":415,"o":18.7,"t":"2026-10-01T19:00:00Z","v":18681,"vw":18.725537},{"c":18.68,"h":18.71,"l":18.66,"n":357,"o":18.71,"t":"2026-10-01T19:15:00Z","v":12078,"vw":18.676185},{"c":18.6099,"h":18.69,"l":18.575,"n":659,"o":18.69,"t":"2026-10-01T19:30:00Z","v":37493,"vw":18.619914},{"c":18.55,"h":18.77,"l":18.54,"n":3146,"o":18.6,"t":"2026-10-01T19:45:00Z","v":333523,"vw":18.635864},{"c":18.66,"h":18.66,"l":18.58,"n":26,"o":18.58,"t":"2026-10-01T20:00:00Z","v":134948,"vw":18.58053},{"c":18.58,"h":18.8,"l":18.55,"n":140,"o":18.74,"t":"2026-10-02T13:30:00Z","v":21057,"vw":18.757519},{"c":18.63,"h":18.675,"l":18.55,"n":179,"o":18.5601,"t":"2026-10-02T13:45:00Z","v":25130,"vw":18.609089},{"c":18.815,"h":18.82,"l":18.7,"n":224,"o":18.71,"t":"2026-10-02T14:00:00Z","v":15124,"vw":18.753022},{"c":18.95,"h":19.03,"l":18.8305,"n":196,"o":18.84,"t":"2026-10-02T14:15:00Z","v":7280,"vw":18.883564},{"c":19,"h":19,"l":18.86,"n":183,"o":18.95,"t":"2026-10-02T14:30:00Z","v":12673,"vw":18.930961},{"c":18.865,"h":18.96,"l":18.85,"n":282,"o":18.91,"t":"2026-10-02T14:45:00Z","v":17193,"vw":18.885545},{"c":18.73,"h":18.9,"l":18.71,"n":343,"o":18.9,"t":"2026-10-02T15:00:00Z","v":19931,"vw":18.766636},{"c":18.89,"h":18.89,"l":18.67,"n":379,"o":18.75,"t":"2026-10-02T15:15:00Z","v":303817,"vw":18.749712},{"c":18.925,"h":18.925,"l":18.89,"n":58,"o":18.89,"t":"2026-10-02T15:30:00Z","v":1793,"vw":18.914969},{"c":18.915,"h":18.94,"l":18.87,"n":171,"o":18.89,"t":"2026-10-02T15:45:00Z","v":4935,"vw":18.907857},{"c":18.89,"h":18.945,"l":18.81,"n":634,"o":18.93,"t":"2026-10-02T16:00:00Z","v":31595,"vw":18.899441},{"c":18.89,"h":18.93,"l":18.87,"n":319,"o":18.92,"t":"2026-10-02T16:15:00Z","v":18618,"vw":18.895181},{"c":18.985,"h":19,"l":18.89,"n":527,"o":18.9,"t":"2026-10-02T16:30:00Z","v":49441,"vw":18.936257},{"c":19.185,"h":19.2,"l":18.985,"n":570,"o":18.985,"t":"2026-10-02T16:45:00Z","v":47723,"vw":19.072445},{"c":19.21,"h":19.22,"l":19.2,"n":375,"o":19.22,"t":"2026-10-02T17:00:00Z","v":16518,"vw":19.206388},{"c":19.22,"h":19.31,"l":19.17,"n":503,"o":19.23,"t":"2026-10-02T17:15:00Z","v":30534,"vw":19.235977},{"c":19.39,"h":19.39,"l":19.24,"n":196,"o":19.24,"t":"2026-10-02T17:30:00Z","v":9590,"vw":19.30208},{"c":19.41,"h":19.44,"l":19.4,"n":216,"o":19.41,"t":"2026-10-02T17:45:00Z","v":23618,"vw":19.424533},{"c":19.33,"h":19.41,"l":19.315,"n":208,"o":19.41,"t":"2026-10-02T18:00:00Z","v":13471,"vw":19.377881},{"c":19.24,"h":19.32,"l":19.24,"n":280,"o":19.32,"t":"2026-10-02T18:15:00Z","v":8679,"vw":19.277255},{"c":19.25,"h":19.25,"l":19.215,"n":313,"o":19.23,"t":"2026-10-02T18:30:00Z","v":10614,"vw":19.238556},{"c":19.23,"h":19.26,"l":19.21,"n":216,"o":19.25,"t":"2026-10-02T18:45:00Z","v":7863,"vw":19.245358},{"c":19.345,"h":19.36,"l":19.225,"n":487,"o":19.23,"t":"2026-10-02T19:00:00Z","v":24926,"vw":19.28915},{"c":19.4,"h":19.415,"l":19.3423,"n":421,"o":19.345,"t":"2026-10-02T19:15:00Z","v":16470,"vw":19.386124},{"c":19.46,"h":19.46,"l":19.37,"n":659,"o":19.394,"t":"2026-10-02T19:30:00Z","v":36724,"vw":19.404667},{"c":19.3,"h":19.47,"l":19.27,"n":2600,"o":19.45,"t":"2026-10-02T19:45:00Z","v":208575,"vw":19.327783},{"c":19.29,"h":19.29,"l":19.29,"n":19,"o":19.29,"t":"2026-10-02T20:00:00Z","v":152223,"vw":19.29},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-05T12:15:00Z","v":100,"vw":19.23},{"c":19.16,"h":19.17,"l":19.16,"n":2,"o":19.17,"t":"2026-10-05T13:00:00Z","v":234,"vw":19.164444},{"c":19.09,"h":19.29,"l":19.09,"n":37,"o":19.29,"t":"2026-10-05T13:30:00Z","v":4451,"vw":19.272964},{"c":19.05,"h":19.065,"l":18.86,"n":232,"o":19.065,"t":"2026-10-05T13:45:00Z","v":48435,"vw":18.93376},{"c":19.085,"h":19.095,"l":18.955,"n":101,"o":18.955,"t":"2026-10-05T14:00:00Z","v":6020,"vw":19.019792},{"c":18.97,"h":19.095,"l":18.97,"n":79,"o":19.095,"t":"2026-10-05T14:15:00Z","v":3233,"vw":19.04132},{"c":18.92,"h":19.01,"l":18.92,"n":171,"o":19.01,"t":"2026-10-05T14:30:00Z","v":15236,"vw":18.959411},{"c":18.9,"h":18.91,"l":18.87,"n":86,"o":18.88,"t":"2026-10-05T14:45:00Z","v":2753,"vw":18.901818},{"c":19.04,"h":19.1,"l":18.875,"n":880,"o":18.875,"t":"2026-10-05T15:00:00Z","v":1435486,"vw":18.902818},{"c":19.145,"h":19.17,"l":18.99,"n":733,"o":19.01,"t":"2026-10-05T15:15:00Z","v":77251,"vw":19.053091},{"c":19.29,"h":19.31,"l":19.11,"n":259,"o":19.15,"t":"2026-10-05T15:30:00Z","v":31100,"vw":19.188465},{"c":19.07,"h":19.29,"l":19.07,"n":387,"o":19.29,"t":"2026-10-05T15:45:00Z","v":74088,"vw":19.213966},{"c":19.0098,"h":19.165,"l":18.97,"n":1318,"o":19.08,"t":"2026-10-05T16:00:00Z","v":161713,"vw":19.054849},{"c":19.1212,"h":19.17,"l":18.93,"n":498,"o":18.99,"t":"2026-10-05T16:15:00Z","v":212152,"vw":19.000874},{"c":19.26,"h":19.31,"l":19.08,"n":375,"o":19.15,"t":"2026-10-05T16:30:00Z","v":34822,"vw":19.177469},{"c":19.18,"h":19.285,"l":19.18,"n":221,"o":19.285,"t":"2026-10-05T16:45:00Z","v":13284,"vw":19.247552},{"c":19.231,"h":19.231,"l":19.15,"n":331,"o":19.18,"t":"2026-10-05T17:00:00Z","v":27203,"vw":19.190101},{"c":19.26,"h":19.335,"l":19.21,"n":309,"o":19.23,"t":"2026-10-05T17:15:00Z","v":13029,"vw":19.277788},{"c":19.2,"h":19.27,"l":19.17,"n":573,"o":19.27,"t":"2026-10-05T17:30:00Z","v":79826,"vw":19.189291},{"c":19.27,"h":19.27,"l":19.18,"n":304,"o":19.19,"t":"2026-10-05T17:45:00Z","v":11842,"vw":19.232892},{"c":19.31,"h":19.31,"l":19.27,"n":145,"o":19.29,"t":"2026-10-05T18:00:00Z","v":6503,"vw":19.292724},{"c":19.39,"h":19.399,"l":19.295,"n":257,"o":19.295,"t":"2026-10-05T18:15:00Z","v":11479,"vw":19.336942},{"c":19.38,"h":19.38,"l":19.35,"n":170,"o":19.38,"t":"2026-10-05T18:30:00Z","v":17533,"vw":19.374782},{"c":19.385,"h":19.39,"l":19.365,"n":129,"o":19.365,"t":"2026-10-05T18:45:00Z","v":11544,"vw":19.376871},{"c":19.46,"h":19.48,"l":19.38,"n":377,"o":19.38,"t":"2026-10-05T19:00:00Z","v":21160,"vw":19.418016},{"c":19.325,"h":19.4704,"l":19.31,"n":348,"o":19.4487,"t":"2026-10-05T19:15:00Z","v":32097,"vw":19.399433},{"c":19.35,"h":19.365,"l":19.29,"n":449,"o":19.31,"t":"2026-10-05T19:30:00Z","v":24663,"vw":19.326444},{"c":19.34,"h":19.36,"l":19.215,"n":2697,"o":19.34,"t":"2026-10-05T19:45:00Z","v":255668,"vw":19.307635},{"c":19.33,"h":19.33,"l":19.33,"n":15,"o":19.33,"t":"2026-10-05T20:00:00Z","v":158623,"vw":19.33},{"c":19.81,"h":19.81,"l":19.81,"n":2,"o":19.81,"t":"2026-10-05T23:30:00Z","v":163,"vw":19.81},{"c":19.465,"h":19.535,"l":19.23,"n":81,"o":19.46,"t":"2026-10-06T13:30:00Z","v":11776,"vw":19.397882},{"c":19.43,"h":19.54,"l":19.28,"n":214,"o":19.465,"t":"2026-10-06T13:45:00Z","v":11530,"vw":19.441407},{"c":19.475,"h":19.5,"l":19.395,"n":125,"o":19.43,"t":"2026-10-06T14:00:00Z","v":13909,"vw":19.459679},{"c":19.44,"h":19.46,"l":19.36,"n":135,"o":19.44,"t":"2026-10-06T14:15:00Z","v":3922,"vw":19.418361},{"c":19.49,"h":19.53,"l":19.47,"n":222,"o":19.47,"t":"2026-10-06T14:30:00Z","v":19741,"vw":19.498091},{"c":19.54,"h":19.5543,"l":19.47,"n":301,"o":19.47,"t":"2026-10-06T14:45:00Z","v":18256,"vw":19.53227},{"c":19.64,"h":19.645,"l":19.55,"n":314,"o":19.55,"t":"2026-10-06T15:00:00Z","v":22463,"vw":19.594986},{"c":19.665,"h":19.6999,"l":19.62,"n":297,"o":19.65,"t":"2026-10-06T15:15:00Z","v":14592,"vw":19.655263},{"c":19.65,"h":19.68,"l":19.61,"n":355,"o":19.66,"t":"2026-10-06T15:30:00Z","v":17381,"vw":19.661279},{"c":19.665,"h":19.695,"l":19.6,"n":381,"o":19.64,"t":"2026-10-06T15:45:00Z","v":18847,"vw":19.642204},{"c":19.695,"h":19.7,"l":19.68,"n":185,"o":19.68,"t":"2026-10-06T16:00:00Z","v":4235,"vw":19.692336},{"c":19.655,"h":19.695,"l":19.65,"n":225,"o":19.695,"t":"2026-10-06T16:15:00Z","v":7229,"vw":19.667147},{"c":19.66,"h":19.66,"l":19.645,"n":108,"o":19.646,"t":"2026-10-06T16:30:00Z","v":2291,"vw":19.652889},{"c":19.65,"h":19.68,"l":19.65,"n":84,"o":19.68,"t":"2026-10-06T16:45:00Z","v":2297,"vw":19.663146},{"c":19.6299,"h":19.65,"l":19.605,"n":177,"o":19.63,"t":"2026-10-06T17:00:00Z","v":10281,"vw":19.631368},{"c":19.685,"h":19.6868,"l":19.57,"n":295,"o":19.615,"t":"2026-10-06T17:15:00Z","v":33543,"vw":19.613676},{"c":19.71,"h":19.73,"l":19.68,"n":227,"o":19.68,"t":"2026-10-06T17:30:00Z","v":21433,"vw":19.699276},{"c":19.655,"h":19.84,"l":19.6,"n":820,"o":19.71,"t":"2026-10-06T17:45:00Z","v":99127,"vw":19.754966},{"c":19.68,"h":19.69,"l":19.63,"n":296,"o":19.655,"t":"2026-10-06T18:00:00Z","v":23742,"vw":19.673865},{"c":19.58,"h":19.68,"l":19.575,"n":358,"o":19.68,"t":"2026-10-06T18:15:00Z","v":25603,"vw":19.621431},{"c":19.44,"h":19.57,"l":19.44,"n":242,"o":19.57,"t":"2026-10-06T18:30:00Z","v":13556,"vw":19.504814},{"c":19.51,"h":19.535,"l":19.44,"n":387,"o":19.44,"t":"2026-10-06T18:45:00Z","v":20816,"vw":19.48255},{"c":19.47,"h":19.51,"l":19.47,"n":251,"o":19.5,"t":"2026-10-06T19:00:00Z","v":7597,"vw":19.496762},{"c":19.41,"h":19.48,"l":19.38,"n":465,"o":19.47,"t":"2026-10-06T19:15:00Z","v":17531,"vw":19.413197},{"c":19.49,"h":19.5,"l":19.4,"n":689,"o":19.41,"t":"2026-10-06T19:30:00Z","v":34685,"vw":19.453758},{"c":19.4,"h":19.485,"l":19.38,"n":2275,"o":19.485,"t":"2026-10-06T19:45:00Z","v":148887,"vw":19.426158},{"c":19.398,"h":19.44,"l":19.398,"n":39,"o":19.42,"t":"2026-10-06T20:00:00Z","v":154306,"vw":19.419963},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-07T11:30:00Z","v":102,"vw":19.35},{"c":19.24,"h":19.3,"l":19.2,"n":151,"o":19.3,"t":"2026-10-07T13:30:00Z","v":15171,"vw":19.260949},{"c":19.22,"h":19.24,"l":19.2,"n":120,"o":19.24,"t":"2026-10-07T13:45:00Z","v":9184,"vw":19.216322},{"c":19.2215,"h":19.26,"l":19.16,"n":115,"o":19.24,"t":"2026-10-07T14:00:00Z","v":11920,"vw":19.199923},{"c":19.275,"h":19.29,"l":19.21,"n":68,"o":19.25,"t":"2026-10-07T14:15:00Z","v":24420,"vw":19.22975},{"c":19.175,"h":19.26,"l":19.12,"n":164,"o":19.26,"t":"2026-10-07T14:30:00Z","v":9273,"vw":19.189087},{"c":19.26,"h":19.285,"l":19.15,"n":327,"o":19.2,"t":"2026-10-07T14:45:00Z","v":33525,"vw":19.200457},{"c":19.27,"h":19.27,"l":19.235,"n":170,"o":19.26,"t":"2026-10-07T15:00:00Z","v":5755,"vw":19.25933},{"c":19.3,"h":19.31,"l":19.24,"n":247,"o":19.26,"t":"2026-10-07T15:15:00Z","v":10958,"vw":19.264658},{"c":19.27,"h":19.28,"l":19.24,"n":136,"o":19.28,"t":"2026-10-07T15:30:00Z","v":5224,"vw":19.264285},{"c":19.35,"h":19.38,"l":19.25,"n":402,"o":19.27,"t":"2026-10-07T15:45:00Z","v":106449,"vw":19.328617},{"c":19.42,"h":19.44,"l":19.31,"n":209,"o":19.34,"t":"2026-10-07T16:00:00Z","v":12000,"vw":19.385415},{"c":19.44,"h":19.47,"l":19.42,"n":359,"o":19.425,"t":"2026-10-07T16:15:00Z","v":20141,"vw":19.4461},{"c":19.43,"h":19.445,"l":19.42,"n":216,"o":19.4349,"t":"2026-10-07T16:30:00Z","v":8985,"vw":19.434915},{"c":19.44,"h":19.48,"l":19.43,"n":311,"o":19.45,"t":"2026-10-07T16:45:00Z","v":19848,"vw":19.463809},{"c":19.54,"h":19.55,"l":19.4313,"n":319,"o":19.45,"t":"2026-10-07T17:00:00Z","v":20318,"vw":19.503996},{"c":19.51,"h":19.545,"l":19.48,"n":395,"o":19.535,"t":"2026-10-07T17:15:00Z","v":36109,"vw":19.518145},{"c":19.54,"h":19.555,"l":19.5,"n":233,"o":19.51,"t":"2026-10-07T17:30:00Z","v":11751,"vw":19.520611},{"c":19.55,"h":19.57,"l":19.54,"n":243,"o":19.54,"t":"2026-10-07T17:45:00Z","v":15044,"vw":19.550469},{"c":19.545,"h":19.57,"l":19.54,"n":194,"o":19.55,"t":"2026-10-07T18:00:00Z","v":5139,"vw":19.552308},{"c":19.56,"h":19.61,"l":19.53,"n":420,"o":19.54,"t":"2026-10-07T18:15:00Z","v":24476,"vw":19.574787},{"c":19.569,"h":19.57,"l":19.55,"n":245,"o":19.56,"t":"2026-10-07T18:30:00Z","v":10138,"vw":19.561781},{"c":19.55,"h":19.57,"l":19.54,"n":289,"o":19.56,"t":"2026-10-07T18:45:00Z","v":11029,"vw":19.553741},{"c":19.56,"h":19.57,"l":19.53,"n":374,"o":19.55,"t":"2026-10-07T19:00:00Z","v":17835,"vw":19.548448},{"c":19.545,"h":19.56,"l":19.52,"n":344,"o":19.55,"t":"2026-10-07T19:15:00Z","v":15380,"vw":19.539435},{"c":19.5,"h":19.545,"l":19.49,"n":654,"o":19.545,"t":"2026-10-07T19:30:00Z","v":31176,"vw":19.509372},{"c":19.6,"h":19.6,"l":19.485,"n":2031,"o":19.495,"t":"2026-10-07T19:45:00Z","v":126979,"vw":19.551761},{"c":19.58,"h":19.58,"l":19.58,"n":18,"o":19.58,"t":"2026-10-07T20:00:00Z","v":97572,"vw":19.58},{"c":19.38,"h":19.38,"l":19.29,"n":12,"o":19.29,"t":"2026-10-08T13:15:00Z","v":702,"vw":19.335},{"c":19.29,"h":19.46,"l":19.17,"n":79,"o":19.41,"t":"2026-10-08T13:30:00Z","v":9886,"vw":19.397723},{"c":19.27,"h":19.39,"l":19.24,"n":238,"o":19.315,"t":"2026-10-08T13:45:00Z","v":26825,"vw":19.266811},{"c":19.28,"h":19.3601,"l":19.23,"n":217,"o":19.25,"t":"2026-10-08T14:00:00Z","v":21168,"vw":19.305444},{"c":19.28,"h":19.285,"l":19.18,"n":248,"o":19.285,"t":"2026-10-08T14:15:00Z","v":21315,"vw":19.264195},{"c":19.245,"h":19.255,"l":19.23,"n":345,"o":19.25,"t":"2026-10-08T14:30:00Z","v":9304,"vw":19.247515},{"c":19.1879,"h":19.27,"l":19.15,"n":579,"o":19.245,"t":"2026-10-08T14:45:00Z","v":53062,"vw":19.228196},{"c":19.19,"h":19.22,"l":19.15,"n":464,"o":19.17,"t":"2026-10-08T15:00:00Z","v":38182,"vw":19.194306},{"c":19.14,"h":19.2,"l":19.12,"n":1485,"o":19.175,"t":"2026-10-08T15:15:00Z","v":87968,"vw":19.182381},{"c":19.2673,"h":19.28,"l":19.13,"n":519,"o":19.13,"t":"2026-10-08T15:30:00Z","v":25459,"vw":19.186118},{"c":19.37,"h":19.37,"l":19.25,"n":314,"o":19.25,"t":"2026-10-08T15:45:00Z","v":13192,"vw":19.321396},{"c":19.37,"h":19.37,"l":19.32,"n":323,"o":19.34,"t":"2026-10-08T16:00:00Z","v":14150,"vw":19.356556},{"c":19.34,"h":19.53,"l":19.335,"n":408,"o":19.36,"t":"2026-10-08T16:15:00Z","v":22944,"vw":19.436181},{"c":19.3,"h":19.355,"l":19.275,"n":216,"o":19.335,"t":"2026-10-08T16:30:00Z","v":11777,"vw":19.297056},{"c":19.375,"h":19.375,"l":19.26,"n":315,"o":19.3,"t":"2026-10-08T16:45:00Z","v":9166,"vw":19.328606},{"c":19.34,"h":19.36,"l":19.28,"n":236,"o":19.36,"t":"2026-10-08T17:00:00Z","v":7471,"vw":19.328888},{"c":19.33,"h":19.37,"l":19.32,"n":186,"o":19.34,"t":"2026-10-08T17:15:00Z","v":5602,"vw":19.346682},{"c":19.41,"h":19.41,"l":19.32,"n":292,"o":19.32,"t":"2026-10-08T17:30:00Z","v":9951,"vw":19.349853},{"c":19.41,"h":19.43,"l":19.38,"n":208,"o":19.41,"t":"2026-10-08T17:45:00Z","v":9804,"vw":19.41279},{"c":19.425,"h":19.43,"l":19.37,"n":111,"o":19.37,"t":"2026-10-08T18:00:00Z","v":3484,"vw":19.399226},{"c":19.35,"h":19.44,"l":19.35,"n":369,"o":19.425,"t":"2026-10-08T18:15:00Z","v":17366,"vw":19.39134},{"c":19.26,"h":19.34,"l":19.26,"n":228,"o":19.34,"t":"2026-10-08T18:30:00Z","v":13200,"vw":19.325621},{"c":19.25,"h":19.295,"l":19.25,"n":319,"o":19.26,"t":"2026-10-08T18:45:00Z","v":16861,"vw":19.27484},{"c":19.35,"h":19.35,"l":19.25,"n":472,"o":19.25,"t":"2026-10-08T19:00:00Z","v":35053,"vw":19.297309},{"c":19.33,"h":19.355,"l":19.32,"n":396,"o":19.335,"t":"2026-10-08T19:15:00Z","v":10824,"vw":19.338503},{"c":19.335,"h":19.35,"l":19.31,"n":472,"o":19.33,"t":"2026-10-08T19:30:00Z","v":16756,"vw":19.333021},{"c":19.31,"h":19.37,"l":19.3,"n":1645,"o":19.335,"t":"2026-10-08T19:45:00Z","v":100647,"vw":19.331756},{"c":19.31,"h":19.31,"l":19.31,"n":21,"o":19.31,"t":"2026-10-08T20:00:00Z","v":325882,"vw":19.31},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-08T23:00:00Z","v":137,"vw":19.29},{"c":19.24,"h":19.3785,"l":19.19,"n":211,"o":19.36,"t":"2026-10-09T13:30:00Z","v":14904,"vw":19.292788},{"c":19.21,"h":19.23,"l":19.21,"n":79,"o":19.23,"t":"2026-10-09T13:45:00Z","v":3206,"vw":19.227667},{"c":19.2,"h":19.35,"l":19.195,"n":192,"o":19.24,"t":"2026-10-09T14:00:00Z","v":7363,"vw":19.27824},{"c":19.175,"h":19.2,"l":19.16,"n":158,"o":19.1821,"t":"2026-10-09T14:15:00Z","v":4379,"vw":19.185545},{"c":19.065,"h":19.185,"l":19.065,"n":99,"o":19.185,"t":"2026-10-09T14:30:00Z","v":3459,"vw":19.123633},{"c":18.99,"h":19.08,"l":18.99,"n":302,"o":19.05,"t":"2026-10-09T14:45:00Z","v":9459,"vw":19.045963},{"c":18.98,"h":18.99,"l":18.97,"n":214,"o":18.98,"t":"2026-10-09T15:00:00Z","v":5381,"vw":18.983194},{"c":19.06,"h":19.06,"l":18.96,"n":244,"o":18.98,"t":"2026-10-09T15:15:00Z","v":10056,"vw":18.999346},{"c":18.98,"h":19.055,"l":18.98,"n":184,"o":19.055,"t":"2026-10-09T15:30:00Z","v":6819,"vw":19.008114},{"c":18.93,"h":18.98,"l":18.93,"n":187,"o":18.975,"t":"2026-10-09T15:45:00Z","v":8061,"vw":18.964812},{"c":18.92,"h":18.945,"l":18.885,"n":191,"o":18.91,"t":"2026-10-09T16:00:00Z","v":7179,"vw":18.912904},{"c":18.85,"h":18.94,"l":18.85,"n":241,"o":18.94,"t":"2026-10-09T16:15:00Z","v":24259,"vw":18.88247},{"c":18.82,"h":18.84,"l":18.79,"n":120,"o":18.83,"t":"2026-10-09T16:30:00Z","v":6225,"vw":18.815905},{"c":18.72,"h":18.79,"l":18.72,"n":230,"o":18.78,"t":"2026-10-09T16:45:00Z","v":9152,"vw":18.748947},{"c":18.68,"h":18.73,"l":18.67,"n":293,"o":18.715,"t":"2026-10-09T17:00:00Z","v":14934,"vw":18.693827},{"c":18.72,"h":18.805,"l":18.72,"n":213,"o":18.72,"t":"2026-10-09T17:15:00Z","v":11875,"vw":18.751678},{"c":18.76,"h":18.8,"l":18.68,"n":158,"o":18.72,"t":"2026-10-09T17:30:00Z","v":18680,"vw":18.746758},{"c":18.78,"h":18.79,"l":18.755,"n":207,"o":18.755,"t":"2026-10-09T17:45:00Z","v":8849,"vw":18.77362},{"c":18.74,"h":18.785,"l":18.73,"n":146,"o":18.785,"t":"2026-10-09T18:00:00Z","v":5984,"vw":18.757013},{"c":18.75,"h":18.75,"l":18.7,"n":452,"o":18.735,"t":"2026-10-09T18:15:00Z","v":18365,"vw":18.728015},{"c":18.73,"h":18.745,"l":18.73,"n":144,"o":18.74,"t":"2026-10-09T18:30:00Z","v":4069,"vw":18.732321},{"c":18.73,"h":18.74,"l":18.71,"n":305,"o":18.72,"t":"2026-10-09T18:45:00Z","v":21379,"vw":18.720891},{"c":18.71,"h":18.75,"l":18.71,"n":277,"o":18.74,"t":"2026-10-09T19:00:00Z","v":8190,"vw":18.724056},{"c":18.715,"h":18.735,"l":18.7,"n":405,"o":18.71,"t":"2026-10-09T19:15:00Z","v":14628,"vw":18.715413},{"c":18.725,"h":18.74,"l":18.7,"n":654,"o":18.7,"t":"2026-10-09T19:30:00Z","v":30091,"vw":18.719478},{"c":18.62,"h":18.74,"l":18.595,"n":1743,"o":18.725,"t":"2026-10-09T19:45:00Z","v":100025,"vw":18.651648},{"c":18.61,"h":18.67,"l":18.61,"n":20,"o":18.61,"t":"2026-10-09T20:00:00Z","v":99408,"vw":18.611605},{"c":18.58,"h":18.58,"l":18.58,"n":3,"o":18.58,"t":"2026-10-12T13:15:00Z","v":142,"vw":18.58},{"c":18.555,"h":18.74,"l":18.49,"n":625,"o":18.74,"t":"2026-10-12T13:30:00Z","v":26096,"vw":18.549377},{"c":18.515,"h":18.545,"l":18.51,"n":160,"o":18.53,"t":"2026-10-12T13:45:00Z","v":5211,"vw":18.534148},{"c":18.56,"h":18.58,"l":18.54,"n":155,"o":18.545,"t":"2026-10-12T14:00:00Z","v":5408,"vw":18.565614},{"c":18.555,"h":18.57,"l":18.53,"n":214,"o":18.54,"t":"2026-10-12T14:15:00Z","v":4906,"vw":18.548195},{"c":18.58,"h":18.59,"l":18.56,"n":208,"o":18.57,"t":"2026-10-12T14:30:00Z","v":4567,"vw":18.574326},{"c":18.57,"h":18.58,"l":18.555,"n":213,"o":18.57,"t":"2026-10-12T14:45:00Z","v":3459,"vw":18.570589},{"c":18.585,"h":18.65,"l":18.57,"n":373,"o":18.58,"t":"2026-10-12T15:00:00Z","v":27755,"vw":18.615115},{"c":18.575,"h":18.59,"l":18.575,"n":98,"o":18.59,"t":"2026-10-12T15:15:00Z","v":2082,"vw":18.579137},{"c":18.62,"h":18.62,"l":18.57,"n":252,"o":18.58,"t":"2026-10-12T15:30:00Z","v":12564,"vw":18.606838},{"c":18.61,"h":18.6501,"l":18.6,"n":131,"o":18.61,"t":"2026-10-12T15:45:00Z","v":4016,"vw":18.614176},{"c":18.61,"h":18.62,"l":18.61,"n":48,"o":18.62,"t":"2026-10-12T16:00:00Z","v":1434,"vw":18.615},{"c":18.625,"h":18.625,"l":18.61,"n":41,"o":18.61,"t":"2026-10-12T16:15:00Z","v":1460,"vw":18.6155},{"c":18.63,"h":18.655,"l":18.63,"n":250,"o":18.63,"t":"2026-10-12T16:30:00Z","v":5599,"vw":18.637736},{"c":18.65,"h":18.665,"l":18.64,"n":202,"o":18.64,"t":"2026-10-12T16:45:00Z","v":4703,"vw":18.650944},{"c":18.64,"h":18.64,"l":18.625,"n":101,"o":18.64,"t":"2026-10-12T17:00:00Z","v":4485,"vw":18.62803},{"c":18.69,"h":18.725,"l":18.64,"n":279,"o":18.64,"t":"2026-10-12T17:15:00Z","v":17934,"vw":18.700718},{"c":18.685,"h":18.695,"l":18.67,"n":120,"o":18.68,"t":"2026-10-12T17:30:00Z","v":3126,"vw":18.677977},{"c":18.74,"h":18.74,"l":18.68,"n":303,"o":18.68,"t":"2026-10-12T17:45:00Z","v":18765,"vw":18.727692},{"c":18.71,"h":18.73,"l":18.705,"n":161,"o":18.73,"t":"2026-10-12T18:00:00Z","v":5271,"vw":18.713139},{"c":18.72,"h":18.72,"l":18.71,"n":134,"o":18.71,"t":"2026-10-12T18:15:00Z","v":3974,"vw":18.719},{"c":18.77,"h":18.8,"l":18.73,"n":509,"o":18.73,"t":"2026-10-12T18:30:00Z","v":39296,"vw":18.76122},{"c":18.695,"h":18.77,"l":18.68,"n":309,"o":18.7601,"t":"2026-10-12T18:45:00Z","v":12351,"vw":18.721854},{"c":18.739,"h":18.75,"l":18.7,"n":287,"o":18.7,"t":"2026-10-12T19:00:00Z","v":11114,"vw":18.728788},{"c":18.695,"h":18.77,"l":18.695,"n":289,"o":18.74,"t":"2026-10-12T19:15:00Z","v":12459,"vw":18.739183},{"c":18.68,"h":18.7,"l":18.665,"n":601,"o":18.695,"t":"2026-10-12T19:30:00Z","v":28085,"vw":18.678746},{"c":18.66,"h":18.71,"l":18.64,"n":2547,"o":18.66,"t":"2026-10-12T19:45:00Z","v":141975,"vw":18.660166},{"c":18.64,"h":18.64,"l":18.64,"n":14,"o":18.64,"t":"2026-10-12T20:00:00Z","v":135441,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-12T20:15:00Z","v":16316,"vw":18.64},{"c":18.9507,"h":18.9507,"l":18.75,"n":10,"o":18.75,"t":"2026-10-13T13:30:00Z","v":1657,"vw":18.812021},{"c":18.575,"h":18.795,"l":18.53,"n":153,"o":18.795,"t":"2026-10-13T13:45:00Z","v":16388,"vw":18.651278},{"c":18.6,"h":18.63,"l":18.565,"n":189,"o":18.565,"t":"2026-10-13T14:00:00Z","v":6151,"vw":18.592278},{"c":18.65,"h":18.675,"l":18.615,"n":125,"o":18.63,"t":"2026-10-13T14:15:00Z","v":4751,"vw":18.650193},{"c":18.57,"h":18.665,"l":18.57,"n":186,"o":18.665,"t":"2026-10-13T14:30:00Z","v":9359,"vw":18.613661},{"c":18.58,"h":18.61,"l":18.58,"n":165,"o":18.61,"t":"2026-10-13T14:45:00Z","v":6254,"vw":18.600509},{"c":18.69,"h":18.71,"l":18.6,"n":155,"o":18.6,"t":"2026-10-13T15:00:00Z","v":4966,"vw":18.650979},{"c":18.67,"h":18.6925,"l":18.67,"n":191,"o":18.6925,"t":"2026-10-13T15:15:00Z","v":6023,"vw":18.682832},{"c":18.67,"h":18.69,"l":18.66,"n":127,"o":18.69,"t":"2026-10-13T15:30:00Z","v":3768,"vw":18.6725},{"c":18.62,"h":18.65,"l":18.595,"n":332,"o":18.65,"t":"2026-10-13T15:45:00Z","v":32127,"vw":18.606592},{"c":18.64,"h":18.64,"l":18.58,"n":177,"o":18.62,"t":"2026-10-13T16:00:00Z","v":11093,"vw":18.604596},{"c":18.68,"h":18.68,"l":18.635,"n":160,"o":18.635,"t":"2026-10-13T16:15:00Z","v":3998,"vw":18.667306},{"c":18.72,"h":18.75,"l":18.675,"n":212,"o":18.675,"t":"2026-10-13T16:30:00Z","v":16519,"vw":18.722499},{"c":18.7,"h":18.72,"l":18.7,"n":185,"o":18.715,"t":"2026-10-13T16:45:00Z","v":4783,"vw":18.710814},{"c":18.655,"h":18.69,"l":18.64,"n":231,"o":18.69,"t":"2026-10-13T17:00:00Z","v":14211,"vw":18.677385},{"c":18.65,"h":18.67,"l":18.65,"n":129,"o":18.65,"t":"2026-10-13T17:15:00Z","v":3945,"vw":18.659355},{"c":18.675,"h":18.68,"l":18.66,"n":138,"o":18.66,"t":"2026-10-13T17:30:00Z","v":4844,"vw":18.668287},{"c":18.645,"h":18.675,"l":18.64,"n":193,"o":18.67,"t":"2026-10-13T17:45:00Z","v":5402,"vw":18.658336},{"c":18.69,"h":18.71,"l":18.65,"n":183,"o":18.65,"t":"2026-10-13T18:00:00Z","v":7972,"vw":18.661385},{"c":18.72,"h":18.72,"l":18.67,"n":221,"o":18.69,"t":"2026-10-13T18:15:00Z","v":6116,"vw":18.684158},{"c":18.68,"h":18.71,"l":18.68,"n":108,"o":18.71,"t":"2026-10-13T18:30:00Z","v":3000,"vw":18.696923},{"c":18.76,"h":18.76,"l":18.68,"n":306,"o":18.69,"t":"2026-10-13T18:45:00Z","v":18342,"vw":18.727445},{"c":18.82,"h":18.82,"l":18.76,"n":218,"o":18.78,"t":"2026-10-13T19:00:00Z","v":7608,"vw":18.784471},{"c":18.805,"h":18.81,"l":18.79,"n":196,"o":18.81,"t":"2026-10-13T19:15:00Z","v":5643,"vw":18.799977},{"c":18.795,"h":18.81,"l":18.77,"n":508,"o":18.805,"t":"2026-10-13T19:30:00Z","v":18505,"vw":18.791267},{"c":18.8,"h":18.82,"l":18.74,"n":1600,"o":18.785,"t":"2026-10-13T19:45:00Z","v":92128,"vw":18.788947},{"c":18.8,"h":18.8,"l":18.8,"n":18,"o":18.8,"t":"2026-10-13T20:00:00Z","v":88162,"vw":18.8},{"c":18.64,"h":18.76,"l":18.51,"n":40,"o":18.51,"t":"2026-10-14T13:30:00Z","v":5597,"vw":18.522662},{"c":18.515,"h":18.555,"l":18.51,"n":205,"o":18.53,"t":"2026-10-14T13:45:00Z","v":8201,"vw":18.522449},{"c":18.525,"h":18.55,"l":18.4221,"n":605,"o":18.52,"t":"2026-10-14T14:00:00Z","v":41322,"vw":18.482247},{"c":18.58,"h":18.58,"l":18.52,"n":136,"o":18.52,"t":"2026-10-14T14:15:00Z","v":4013,"vw":18.53941},{"c":18.62,"h":18.63,"l":18.55,"n":271,"o":18.6,"t":"2026-10-14T14:30:00Z","v":14308,"vw":18.588096},{"c":18.59,"h":18.61,"l":18.575,"n":194,"o":18.61,"t":"2026-10-14T14:45:00Z","v":8136,"vw":18.592464},{"c":18.61,"h":18.61,"l":18.58,"n":96,"o":18.61,"t":"2026-10-14T15:00:00Z","v":1781,"vw":18.6025},{"c":18.635,"h":18.64,"l":18.63,"n":47,"o":18.64,"t":"2026-10-14T15:15:00Z","v":952,"vw":18.6332},{"c":18.54,"h":18.61,"l":18.535,"n":310,"o":18.61,"t":"2026-10-14T15:30:00Z","v":14193,"vw":18.571087},{"c":18.54,"h":18.55,"l":18.525,"n":151,"o":18.53,"t":"2026-10-14T15:45:00Z","v":3387,"vw":18.534444},{"c":18.5453,"h":18.55,"l":18.53,"n":103,"o":18.54,"t":"2026-10-14T16:00:00Z","v":2952,"vw":18.538211},{"c":18.57,"h":18.58,"l":18.545,"n":175,"o":18.545,"t":"2026-10-14T16:15:00Z","v":4036,"vw":18.557966},{"c":18.6,"h":18.66,"l":18.59,"n":210,"o":18.59,"t":"2026-10-14T16:30:00Z","v":10311,"vw":18.631075},{"c":18.625,"h":18.625,"l":18.57,"n":191,"o":18.61,"t":"2026-10-14T16:45:00Z","v":11737,"vw":18.599381},{"c":18.555,"h":18.65,"l":18.555,"n":154,"o":18.63,"t":"2026-10-14T17:00:00Z","v":4626,"vw":18.582658},{"c":18.575,"h":18.58,"l":18.56,"n":126,"o":18.58,"t":"2026-10-14T17:15:00Z","v":3182,"vw":18.569562},{"c":18.57,"h":18.59,"l":18.56,"n":101,"o":18.56,"t":"2026-10-14T17:30:00Z","v":2146,"vw":18.567778},{"c":18.6,"h":18.6,"l":18.57,"n":182,"o":18.57,"t":"2026-10-14T17:45:00Z","v":5985,"vw":18.578311},{"c":18.645,"h":18.65,"l":18.6,"n":215,"o":18.62,"t":"2026-10-14T18:00:00Z","v":6827,"vw":18.616006},{"c":18.635,"h":18.66,"l":18.62,"n":507,"o":18.645,"t":"2026-10-14T18:15:00Z","v":46594,"vw":18.641775},{"c":18.615,"h":18.67,"l":18.615,"n":304,"o":18.64,"t":"2026-10-14T18:30:00Z","v":21290,"vw":18.640163},{"c":18.585,"h":18.61,"l":18.585,"n":214,"o":18.61,"t":"2026-10-14T18:45:00Z","v":6649,"vw":18.593148},{"c":18.595,"h":18.61,"l":18.575,"n":286,"o":18.58,"t":"2026-10-14T19:00:00Z","v":14086,"vw":18.59937},{"c":18.62,"h":18.63,"l":18.6,"n":330,"o":18.6,"t":"2026-10-14T19:15:00Z","v":21739,"vw":18.614538},{"c":18.605,"h":18.625,"l":18.6,"n":707,"o":18.615,"t":"2026-10-14T19:30:00Z","v":55724,"vw":18.611555},{"c":18.69,"h":18.69,"l":18.6,"n":1491,"o":18.6,"t":"2026-10-14T19:45:00Z","v":73362,"vw":18.655599},{"c":18.68,"h":18.68,"l":18.68,"n":11,"o":18.68,"t":"2026-10-14T20:00:00Z","v":89320,"vw":18.68},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-15T13:15:00Z","v":100,"vw":18.98},{"c":19.02,"h":19.145,"l":18.73,"n":118,"o":18.96,"t":"2026-10-15T13:30:00Z","v":15118,"vw":19.02894},{"c":19.25,"h":19.25,"l":19.04,"n":61,"o":19.04,"t":"2026-10-15T13:45:00Z","v":6170,"vw":19.19614},{"c":19.24,"h":19.29,"l":19.155,"n":182,"o":19.2,"t":"2026-10-15T14:00:00Z","v":7176,"vw":19.206833},{"c":19.26,"h":19.3,"l":19.225,"n":177,"o":19.24,"t":"2026-10-15T14:15:00Z","v":6557,"vw":19.264999},{"c":19.26,"h":19.35,"l":19.26,"n":219,"o":19.3,"t":"2026-10-15T14:30:00Z","v":8873,"vw":19.306582},{"c":19.275,"h":19.28,"l":19.25,"n":175,"o":19.25,"t":"2026-10-15T14:45:00Z","v":5645,"vw":19.260138},{"c":19.29,"h":19.3,"l":19.26,"n":217,"o":19.28,"t":"2026-10-15T15:00:00Z","v":7727,"vw":19.277315},{"c":19.24,"h":19.28,"l":19.225,"n":135,"o":19.28,"t":"2026-10-15T15:15:00Z","v":4744,"vw":19.258701},{"c":19.215,"h":19.25,"l":19.19,"n":142,"o":19.25,"t":"2026-10-15T15:30:00Z","v":4350,"vw":19.219828},{"c":19.225,"h":19.25,"l":19.19,"n":169,"o":19.23,"t":"2026-10-15T15:45:00Z","v":6527,"vw":19.225077},{"c":19.175,"h":19.225,"l":19.16,"n":235,"o":19.225,"t":"2026-10-15T16:00:00Z","v":10426,"vw":19.186468},{"c":19.15,"h":19.19,"l":19.15,"n":107,"o":19.175,"t":"2026-10-15T16:15:00Z","v":6178,"vw":19.170168},{"c":19.14,"h":19.18,"l":19.13,"n":199,"o":19.14,"t":"2026-10-15T16:30:00Z","v":3838,"vw":19.150682},{"c":19.17,"h":19.17,"l":19.11,"n":122,"o":19.14,"t":"2026-10-15T16:45:00Z","v":6870,"vw":19.12996},{"c":19.12,"h":19.14,"l":19.12,"n":91,"o":19.14,"t":"2026-10-15T17:00:00Z","v":3340,"vw":19.134186},{"c":19.115,"h":19.125,"l":19.11,"n":47,"o":19.125,"t":"2026-10-15T17:15:00Z","v":1538,"vw":19.117503},{"c":19.13,"h":19.15,"l":19.12,"n":124,"o":19.12,"t":"2026-10-15T17:30:00Z","v":3747,"vw":19.1354},{"c":19.14,"h":19.14,"l":19.12,"n":103,"o":19.14,"t":"2026-10-15T17:45:00Z","v":3301,"vw":19.127107},{"c":19.15,"h":19.18,"l":19.14,"n":165,"o":19.14,"t":"2026-10-15T18:00:00Z","v":4329,"vw":19.162262},{"c":19.14,"h":19.16,"l":19.13,"n":174,"o":19.16,"t":"2026-10-15T18:15:00Z","v":5557,"vw":19.146688},{"c":19.14,"h":19.15,"l":19.13,"n":161,"o":19.145,"t":"2026-10-15T18:30:00Z","v":5540,"vw":19.136449},{"c":19.18,"h":19.185,"l":19.15,"n":136,"o":19.15,"t":"2026-10-15T18:45:00Z","v":9824,"vw":19.175944},{"c":19.165,"h":19.185,"l":19.16,"n":192,"o":19.185,"t":"2026-10-15T19:00:00Z","v":5576,"vw":19.172511},{"c":19.17,"h":19.18,"l":19.16,"n":292,"o":19.18,"t":"2026-10-15T19:15:00Z","v":8326,"vw":19.173793},{"c":19.195,"h":19.2,"l":19.14,"n":500,"o":19.17,"t":"2026-10-15T19:30:00Z","v":19225,"vw":19.168067},{"c":19.3,"h":19.3,"l":19.16,"n":1527,"o":19.19,"t":"2026-10-15T19:45:00Z","v":64708,"vw":19.253082},{"c":19.28,"h":19.28,"l":19.28,"n":8,"o":19.28,"t":"2026-10-15T20:00:00Z","v":85656,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-16T13:00:00Z","v":111,"vw":19.28},{"c":19.48,"h":19.48,"l":19.3,"n":41,"o":19.44,"t":"2026-10-16T13:30:00Z","v":5425,"vw":19.32625},{"c":19.53,"h":19.6,"l":19.53,"n":82,"o":19.57,"t":"2026-10-16T13:45:00Z","v":7799,"vw":19.573611},{"c":19.41,"h":19.505,"l":19.41,"n":108,"o":19.5,"t":"2026-10-16T14:00:00Z","v":5565,"vw":19.48275},{"c":19.39,"h":19.4,"l":19.36,"n":96,"o":19.38,"t":"2026-10-16T14:15:00Z","v":2925,"vw":19.385343},{"c":19.36,"h":19.39,"l":19.335,"n":233,"o":19.38,"t":"2026-10-16T14:30:00Z","v":10964,"vw":19.353899},{"c":19.44,"h":19.44,"l":19.37,"n":133,"o":19.38,"t":"2026-10-16T14:45:00Z","v":6325,"vw":19.38664},{"c":19.51,"h":19.53,"l":19.4414,"n":264,"o":19.445,"t":"2026-10-16T15:00:00Z","v":10731,"vw":19.482326},{"c":19.51,"h":19.54,"l":19.505,"n":159,"o":19.5191,"t":"2026-10-16T15:15:00Z","v":5161,"vw":19.524137},{"c":19.5,"h":19.58,"l":19.5,"n":253,"o":19.53,"t":"2026-10-16T15:30:00Z","v":14639,"vw":19.551965},{"c":19.46,"h":19.5,"l":19.45,"n":110,"o":19.5,"t":"2026-10-16T15:45:00Z","v":5043,"vw":19.475341},{"c":19.47,"h":19.54,"l":19.43,"n":246,"o":19.44,"t":"2026-10-16T16:00:00Z","v":10081,"vw":19.487738},{"c":19.45,"h":19.465,"l":19.42,"n":84,"o":19.465,"t":"2026-10-16T16:15:00Z","v":4233,"vw":19.435768},{"c":19.435,"h":19.45,"l":19.43,"n":125,"o":19.43,"t":"2026-10-16T16:30:00Z","v":7170,"vw":19.432272},{"c":19.37,"h":19.42,"l":19.37,"n":182,"o":19.42,"t":"2026-10-16T16:45:00Z","v":6734,"vw":19.398041},{"c":19.33,"h":19.37,"l":19.3,"n":195,"o":19.37,"t":"2026-10-16T17:00:00Z","v":5602,"vw":19.336809},{"c":19.33,"h":19.33,"l":19.31,"n":81,"o":19.325,"t":"2026-10-16T17:15:00Z","v":2909,"vw":19.324505},{"c":19.38,"h":19.4,"l":19.33,"n":289,"o":19.33,"t":"2026-10-16T17:30:00Z","v":12250,"vw":19.365247},{"c":19.285,"h":19.375,"l":19.285,"n":110,"o":19.375,"t":"2026-10-16T17:45:00Z","v":3794,"vw":19.319032},{"c":19.235,"h":19.26,"l":19.22,"n":83,"o":19.26,"t":"2026-10-16T18:00:00Z","v":2809,"vw":19.235312},{"c":19.22,"h":19.26,"l":19.22,"n":211,"o":19.25,"t":"2026-10-16T18:15:00Z","v":7763,"vw":19.242734},{"c":19.22,"h":19.225,"l":19.215,"n":110,"o":19.215,"t":"2026-10-16T18:30:00Z","v":2676,"vw":19.218571},{"c":19.27,"h":19.27,"l":19.23,"n":201,"o":19.23,"t":"2026-10-16T18:45:00Z","v":7139,"vw":19.244811},{"c":19.3,"h":19.33,"l":19.26,"n":322,"o":19.26,"t":"2026-10-16T19:00:00Z","v":14401,"vw":19.284066},{"c":19.29,"h":19.31,"l":19.29,"n":170,"o":19.3,"t":"2026-10-16T19:15:00Z","v":4351,"vw":19.299671},{"c":19.29,"h":19.31,"l":19.28,"n":423,"o":19.3,"t":"2026-10-16T19:30:00Z","v":15025,"vw":19.289323},{"c":19.38,"h":19.39,"l":19.24,"n":1855,"o":19.28,"t":"2026-10-16T19:45:00Z","v":93849,"vw":19.330136},{"c":19.36,"h":19.36,"l":19.36,"n":16,"o":19.36,"t":"2026-10-16T20:00:00Z","v":96255,"vw":19.36},{"c":19.265,"h":19.36,"l":19.0612,"n":30,"o":19.36,"t":"2026-10-19T13:30:00Z","v":2919,"vw":19.305418},{"c":19.17,"h":19.25,"l":19.17,"n":58,"o":19.22,"t":"2026-10-19T13:45:00Z","v":2611,"vw":19.199292},{"c":19.185,"h":19.235,"l":19.17,"n":163,"o":19.175,"t":"2026-10-19T14:00:00Z","v":8728,"vw":19.2064},{"c":19.18,"h":19.22,"l":19.165,"n":173,"o":19.21,"t":"2026-10-19T14:15:00Z","v":4070,"vw":19.189657},{"c":19.15,"h":19.17,"l":19.15,"n":58,"o":19.17,"t":"2026-10-19T14:30:00Z","v":1884,"vw":19.155714},{"c":19.085,"h":19.15,"l":19.05,"n":350,"o":19.14,"t":"2026-10-19T14:45:00Z","v":22825,"vw":19.101778},{"c":19.17,"h":19.185,"l":19.11,"n":118,"o":19.11,"t":"2026-10-19T15:00:00Z","v":5718,"vw":19.156177},{"c":19.17,"h":19.22,"l":19.15,"n":283,"o":19.18,"t":"2026-10-19T15:15:00Z","v":22437,"vw":19.179749},{"c":19.15,"h":19.16,"l":19.145,"n":110,"o":19.15,"t":"2026-10-19T15:30:00Z","v":5267,"vw":19.151947},{"c":19.14,"h":19.14,"l":19.135,"n":35,"o":19.14,"t":"2026-10-19T15:45:00Z","v":1145,"vw":19.138333},{"c":18.99,"h":19.13,"l":18.99,"n":190,"o":19.12,"t":"2026-10-19T16:00:00Z","v":11783,"vw":19.062871},{"c":18.995,"h":19,"l":18.98,"n":147,"o":18.98,"t":"2026-10-19T16:15:00Z","v":6297,"vw":18.988628},{"c":18.99,"h":18.995,"l":18.96,"n":69,"o":18.995,"t":"2026-10-19T16:30:00Z","v":2228,"vw":18.980432},{"c":18.98,"h":19,"l":18.97,"n":165,"o":18.99,"t":"2026-10-19T16:45:00Z","v":6438,"vw":18.987989},{"c":18.945,"h":18.97,"l":18.94,"n":86,"o":18.97,"t":"2026-10-19T17:00:00Z","v":2570,"vw":18.952528},{"c":18.965,"h":18.9716,"l":18.96,"n":108,"o":18.96,"t":"2026-10-19T17:15:00Z","v":5049,"vw":18.965316},{"c":18.97,"h":18.98,"l":18.92,"n":200,"o":18.95,"t":"2026-10-19T17:30:00Z","v":7449,"vw":18.954772},{"c":18.91,"h":18.94,"l":18.91,"n":161,"o":18.93,"t":"2026-10-19T17:45:00Z","v":5775,"vw":18.925926},{"c":18.88,"h":18.9125,"l":18.86,"n":100,"o":18.91,"t":"2026-10-19T18:00:00Z","v":3594,"vw":18.881356},{"c":18.85,"h":18.87,"l":18.845,"n":141,"o":18.87,"t":"2026-10-19T18:15:00Z","v":5142,"vw":18.86169},{"c":18.86,"h":18.88,"l":18.86,"n":150,"o":18.86,"t":"2026-10-19T18:30:00Z","v":6381,"vw":18.870321},{"c":18.87,"h":18.89,"l":18.87,"n":173,"o":18.88,"t":"2026-10-19T18:45:00Z","v":5704,"vw":18.876992},{"c":18.855,"h":18.88,"l":18.85,"n":136,"o":18.88,"t":"2026-10-19T19:00:00Z","v":3550,"vw":18.857941},{"c":18.87,"h":18.89,"l":18.82,"n":530,"o":18.86,"t":"2026-10-19T19:15:00Z","v":33537,"vw":18.856066},{"c":18.875,"h":18.875,"l":18.825,"n":480,"o":18.86,"t":"2026-10-19T19:30:00Z","v":24287,"vw":18.841474},{"c":18.92,"h":18.95,"l":18.87,"n":1899,"o":18.87,"t":"2026-10-19T19:45:00Z","v":108179,"vw":18.90471},{"c":18.9,"h":18.9,"l":18.9,"n":17,"o":18.9,"t":"2026-10-19T20:00:00Z","v":92738,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T20:15:00Z","v":24696,"vw":18.9},{"c":19.03,"h":19.07,"l":18.88,"n":54,"o":18.89,"t":"2026-10-20T13:30:00Z","v":4633,"vw":18.960982},{"c":19.06,"h":19.165,"l":18.945,"n":179,"o":18.945,"t":"2026-10-20T13:45:00Z","v":8632,"vw":19.087052},{"c":18.95,"h":19.02,"l":18.94,"n":55,"o":19.02,"t":"2026-10-20T14:00:00Z","v":8149,"vw":18.996041},{"c":18.99,"h":18.99,"l":18.85,"n":795,"o":18.95,"t":"2026-10-20T14:15:00Z","v":52171,"vw":18.934872},{"c":19.07,"h":19.1,"l":19,"n":321,"o":19.02,"t":"2026-10-20T14:30:00Z","v":30191,"vw":19.070291},{"c":19.195,"h":19.195,"l":19.02,"n":423,"o":19.09,"t":"2026-10-20T14:45:00Z","v":19385,"vw":19.136132},{"c":19.3,"h":19.36,"l":19.195,"n":360,"o":19.195,"t":"2026-10-20T15:00:00Z","v":36788,"vw":19.272017},{"c":19.28,"h":19.32,"l":19.25,"n":254,"o":19.32,"t":"2026-10-20T15:15:00Z","v":9098,"vw":19.303355},{"c":19.395,"h":19.395,"l":19.25,"n":246,"o":19.275,"t":"2026-10-20T15:30:00Z","v":13568,"vw":19.317057},{"c":19.36,"h":19.41,"l":19.35,"n":295,"o":19.395,"t":"2026-10-20T15:45:00Z","v":25457,"vw":19.382534},{"c":19.21,"h":19.36,"l":19.21,"n":299,"o":19.36,"t":"2026-10-20T16:00:00Z","v":33967,"vw":19.329951},{"c":19.245,"h":19.27,"l":19.2,"n":167,"o":19.22,"t":"2026-10-20T16:15:00Z","v":8136,"vw":19.232619},{"c":19.28,"h":19.28,"l":19.255,"n":80,"o":19.26,"t":"2026-10-20T16:30:00Z","v":5937,"vw":19.268475},{"c":19.26,"h":19.3042,"l":19.24,"n":143,"o":19.275,"t":"2026-10-20T16:45:00Z","v":8542,"vw":19.281049},{"c":19.31,"h":19.36,"l":19.265,"n":232,"o":19.265,"t":"2026-10-20T17:00:00Z","v":13710,"vw":19.307688},{"c":19.27,"h":19.32,"l":19.24,"n":140,"o":19.32,"t":"2026-10-20T17:15:00Z","v":12766,"vw":19.274739},{"c":19.28,"h":19.29,"l":19.26,"n":218,"o":19.26,"t":"2026-10-20T17:30:00Z","v":11337,"vw":19.279664},{"c":19.2,"h":19.27,"l":19.2,"n":93,"o":19.27,"t":"2026-10-20T17:45:00Z","v":3064,"vw":19.2405},{"c":19.21,"h":19.22,"l":19.2,"n":128,"o":19.205,"t":"2026-10-20T18:00:00Z","v":7536,"vw":19.214246},{"c":19.23,"h":19.23,"l":19.18,"n":193,"o":19.215,"t":"2026-10-20T18:15:00Z","v":11636,"vw":19.200976},{"c":19.245,"h":19.245,"l":19.18,"n":263,"o":19.21,"t":"2026-10-20T18:30:00Z","v":16284,"vw":19.202076},{"c":19.29,"h":19.29,"l":19.25,"n":169,"o":19.25,"t":"2026-10-20T18:45:00Z","v":7311,"vw":19.272285},{"c":19.28,"h":19.31,"l":19.27,"n":262,"o":19.295,"t":"2026-10-20T19:00:00Z","v":11629,"vw":19.29435},{"c":19.315,"h":19.32,"l":19.265,"n":523,"o":19.29,"t":"2026-10-20T19:15:00Z","v":23203,"vw":19.294887},{"c":19.33,"h":19.33,"l":19.27,"n":613,"o":19.31,"t":"2026-10-20T19:30:00Z","v":23391,"vw":19.296734},{"c":19.43,"h":19.44,"l":19.315,"n":2063,"o":19.33,"t":"2026-10-20T19:45:00Z","v":131362,"vw":19.383686},{"c":19.42,"h":19.42,"l":19.42,"n":18,"o":19.42,"t":"2026-10-20T20:00:00Z","v":100380,"vw":19.42},{"c":19.405,"h":19.47,"l":19.15,"n":211,"o":19.39,"t":"2026-10-21T13:30:00Z","v":29193,"vw":19.374845},{"c":19.39,"h":19.405,"l":19.32,"n":43,"o":19.405,"t":"2026-10-21T13:45:00Z","v":4797,"vw":19.369242},{"c":19.3,"h":19.34,"l":19.27,"n":109,"o":19.33,"t":"2026-10-21T14:00:00Z","v":5625,"vw":19.298996},{"c":19.17,"h":19.295,"l":19.17,"n":193,"o":19.295,"t":"2026-10-21T14:15:00Z","v":11899,"vw":19.233582},{"c":19.24,"h":19.26,"l":19.2,"n":139,"o":19.2,"t":"2026-10-21T14:30:00Z","v":5027,"vw":19.229696},{"c":19.23,"h":19.26,"l":19.23,"n":115,"o":19.25,"t":"2026-10-21T14:45:00Z","v":4540,"vw":19.24776},{"c":19.2,"h":19.23,"l":19.2,"n":176,"o":19.21,"t":"2026-10-21T15:00:00Z","v":8270,"vw":19.217365},{"c":19.29,"h":19.29,"l":19.205,"n":243,"o":19.205,"t":"2026-10-21T15:15:00Z","v":7648,"vw":19.243171},{"c":19.24,"h":19.28,"l":19.23,"n":78,"o":19.28,"t":"2026-10-21T15:30:00Z","v":4311,"vw":19.262881},{"c":19.28,"h":19.28,"l":19.235,"n":123,"o":19.235,"t":"2026-10-21T15:45:00Z","v":8127,"vw":19.244109},{"c":19.29,"h":19.29,"l":19.245,"n":153,"o":19.265,"t":"2026-10-21T16:00:00Z","v":6234,"vw":19.266785},{"c":19.305,"h":19.305,"l":19.27,"n":176,"o":19.29,"t":"2026-10-21T16:15:00Z","v":6513,"vw":19.283009},{"c":19.3,"h":19.37,"l":19.28,"n":227,"o":19.29,"t":"2026-10-21T16:30:00Z","v":8696,"vw":19.311215},{"c":19.28,"h":19.295,"l":19.28,"n":74,"o":19.295,"t":"2026-10-21T16:45:00Z","v":4907,"vw":19.284484},{"c":19.25,"h":19.305,"l":19.25,"n":180,"o":19.28,"t":"2026-10-21T17:00:00Z","v":7101,"vw":19.289012},{"c":19.265,"h":19.27,"l":19.2625,"n":83,"o":19.265,"t":"2026-10-21T17:15:00Z","v":3153,"vw":19.267105},{"c":19.215,"h":19.28,"l":19.215,"n":133,"o":19.28,"t":"2026-10-21T17:30:00Z","v":5691,"vw":19.250891},{"c":19.27,"h":19.27,"l":19.215,"n":167,"o":19.215,"t":"2026-10-21T17:45:00Z","v":5640,"vw":19.245493},{"c":19.26,"h":19.265,"l":19.24,"n":132,"o":19.24,"t":"2026-10-21T18:00:00Z","v":5061,"vw":19.254318},{"c":19.24,"h":19.27,"l":19.24,"n":145,"o":19.26,"t":"2026-10-21T18:15:00Z","v":7358,"vw":19.253839},{"c":19.29,"h":19.29,"l":19.25,"n":137,"o":19.25,"t":"2026-10-21T18:30:00Z","v":5153,"vw":19.265888},{"c":19.17,"h":19.28,"l":19.165,"n":302,"o":19.28,"t":"2026-10-21T18:45:00Z","v":16608,"vw":19.227582},{"c":19.14,"h":19.17,"l":19.09,"n":219,"o":19.17,"t":"2026-10-21T19:00:00Z","v":9033,"vw":19.124379},{"c":19.2,"h":19.2,"l":19.14,"n":299,"o":19.14,"t":"2026-10-21T19:15:00Z","v":16105,"vw":19.160987},{"c":19.215,"h":19.22,"l":19.145,"n":432,"o":19.21,"t":"2026-10-21T19:30:00Z","v":21367,"vw":19.191121},{"c":19.145,"h":19.23,"l":19.14,"n":1723,"o":19.215,"t":"2026-10-21T19:45:00Z","v":92154,"vw":19.175025},{"c":19.14,"h":19.14,"l":19.14,"n":23,"o":19.14,"t":"2026-10-21T20:00:00Z","v":116497,"vw":19.14},{"c":19.2,"h":19.315,"l":19.11,"n":118,"o":19.11,"t":"2026-10-22T13:30:00Z","v":10034,"vw":19.193889},{"c":19.185,"h":19.185,"l":19.185,"n":2,"o":19.185,"t":"2026-10-22T13:45:00Z","v":104,"vw":19.185},{"c":19.225,"h":19.32,"l":19.195,"n":148,"o":19.275,"t":"2026-10-22T14:00:00Z","v":6306,"vw":19.229198},{"c":19.135,"h":19.26,"l":19.135,"n":164,"o":19.26,"t":"2026-10-22T14:15:00Z","v":6358,"vw":19.208553},{"c":19.12,"h":19.14,"l":19.09,"n":175,"o":19.135,"t":"2026-10-22T14:30:00Z","v":8212,"vw":19.110741},{"c":19.31,"h":19.33,"l":19.13,"n":408,"o":19.13,"t":"2026-10-22T14:45:00Z","v":22664,"vw":19.252466},{"c":19.1505,"h":19.31,"l":19.1505,"n":297,"o":19.31,"t":"2026-10-22T15:00:00Z","v":22313,"vw":19.204737},{"c":19.28,"h":19.31,"l":19.19,"n":260,"o":19.2,"t":"2026-10-22T15:15:00Z","v":10327,"vw":19.256183},{"c":19.275,"h":19.28,"l":19.245,"n":148,"o":19.27,"t":"2026-10-22T15:30:00Z","v":6093,"vw":19.267595},{"c":19.29,"h":19.32,"l":19.26,"n":174,"o":19.27,"t":"2026-10-22T15:45:00Z","v":3781,"vw":19.296521},{"c":19.32,"h":19.37,"l":19.31,"n":173,"o":19.31,"t":"2026-10-22T16:00:00Z","v":4502,"vw":19.32531}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":27.108867871193084,"iv":1.000815675865165,"gamma":0.042977532823650036,"theta":-0.02207494470424984,"vega":0.012731925513361152,"rho":0.0019769245255990713,"breakevenPct":42.25604488195177},{"delta":0.2,"premium":0.375,"strike":23.367186133708408,"iv":0.6848663174030518,"gamma":0.07717808820310322,"theta":-0.018118980692441205,"vega":0.015250831327245237,"rho":0.002715507011084123,"breakevenPct":22.889162182755726},{"delta":0.25,"premium":0.4435852425046639,"strike":22.11897087497409,"iv":0.588061894258532,"gamma":0.09726355933983391,"theta":-0.017374377118132205,"vega":0.016841984941129266,"rho":0.0034172497817016685,"breakevenPct":16.7834167571364},{"delta":0.3,"premium":0.5441162803263129,"strike":21.560465109298264,"iv":0.5653254961935525,"gamma":0.10966114517540747,"theta":-0.01790827877386963,"vega":0.018069716901822658,"rho":0.004103003363950409,"breakevenPct":14.412947151265913},{"delta":0.35,"premium":0.6446473181479617,"strike":21.001959343622435,"iv":0.5425890981285731,"gamma":0.12205873101098103,"theta":-0.018442180429607057,"vega":0.01929744886251605,"rho":0.004788756946199149,"breakevenPct":12.042477545395423},{"delta":0.4,"premium":0.7451783559696108,"strike":20.443453577946606,"iv":0.5198527000635936,"gamma":0.1344563168465546,"theta":-0.018976082085344483,"vega":0.020525180823209446,"rho":0.00547451052844789,"breakevenPct":9.67200793952493},{"delta":0.45,"premium":0.8576610857432777,"strike":19.934677828513443,"iv":0.49904079147640795,"gamma":0.14354748858447489,"theta":-0.01917529173008625,"vega":0.021293581938102484,"rho":0.006152667404034932,"breakevenPct":7.620801833626921},{"delta":0.5,"premium":1.0162100456621006,"strike":19.6175799086758,"iv":0.48564657534246575,"gamma":0.1398945205479452,"theta":-0.018084474885844748,"vega":0.020291552511415522,"rho":0.006801543769479308,"breakevenPct":6.800155043156824},{"delta":0.55,"premium":1.1747590055809236,"strike":19.300481988838154,"iv":0.4722523592085236,"gamma":0.13624155251141554,"theta":-0.016993658041603247,"vega":0.01928952308472856,"rho":0.007450420134923684,"breakevenPct":5.979508252686725},{"delta":0.6,"premium":1.3333079654997464,"strike":18.983384069000508,"iv":0.45885814307458145,"gamma":0.13258858447488586,"theta":-0.015902841197361746,"vega":0.018287493658041602,"rho":0.008099296500368058,"breakevenPct":5.1588614622166284},{"delta":0.65,"premium":1.4918569254185696,"strike":18.66628614916286,"iv":0.44546392694063924,"gamma":0.12893561643835616,"theta":-0.014812024353120243,"vega":0.01728546423135464,"rho":0.008748172865812436,"breakevenPct":4.338214671746529},{"delta":0.7,"premium":1.6504058853373924,"strike":18.349188229325215,"iv":0.4320697108066971,"gamma":0.12528264840182649,"theta":-0.013721207508878742,"vega":0.01628343480466768,"rho":0.009397049231256812,"breakevenPct":3.517567881276433},{"delta":0.75,"premium":1.8089548452562152,"strike":18.032090309487568,"iv":0.41867549467275494,"gamma":0.12162968036529681,"theta":-0.01263039066463724,"vega":0.015281405377980718,"rho":0.01004592559670119,"breakevenPct":2.6969210908063337},{"delta":0.8,"premium":1.9675038051750384,"strike":17.71499238964992,"iv":0.4052812785388128,"gamma":0.11797671232876712,"theta":-0.011539573820395737,"vega":0.014279375951293756,"rho":0.010694801962145565,"breakevenPct":1.8762743003362354},{"delta":0.85,"premium":3.336315664996418,"strike":16.241829760602077,"iv":0.6390059107216979,"gamma":0.10178866508169185,"theta":-0.011811703140098544,"vega":0.012458764080262842,"rho":0.010387422273340236,"breakevenPct":1.3361564471971743},{"delta":0.9,"premium":7.253445059395233,"strike":12.334468768683061,"iv":1.3930615340810089,"gamma":0.059206879621107454,"theta":-0.014953638357795881,"vega":0.0089145531494021,"rho":0.008066559339872492,"breakevenPct":1.3867175366371245}],"put":[{"delta":0.1,"premium":0.375,"strike":13.026734725798683,"iv":1.2693339805829005,"gamma":0.026386164179017915,"theta":-0.020132643687661704,"vega":0.009549476930725526,"rho":-0.0018782427641301602,"breakevenPct":34.514830611808065},{"delta":0.15,"premium":0.39866698917228177,"strike":15.39444981953803,"iv":0.8693003446633026,"gamma":0.05099649978585802,"theta":-0.017906829445511398,"vega":0.012548647595525576,"rho":-0.0026981639666530284,"breakevenPct":22.382076447382257},{"delta":0.2,"premium":0.4641245077358664,"strike":16.485408462264438,"iv":0.7313208914698816,"gamma":0.07436618901598341,"theta":-0.01759241004369202,"vega":0.014958674748102998,"rho":-0.0035490943568855446,"breakevenPct":17.074099614241337},{"delta":0.25,"premium":0.5387700992131372,"strike":17.529934998289427,"iv":0.6030778309955525,"gamma":0.09638138898392064,"theta":-0.017349093397194662,"vega":0.017252685596989396,"rho":-0.0044058198053103965,"breakevenPct":12.054011909542998},{"delta":0.3,"premium":0.7354858022579541,"strike":17.957577830995554,"iv":0.6041897023605884,"gamma":0.1004012316113582,"theta":-0.018050427642832705,"vega":0.018005336982552172,"rho":-0.005339536741147714,"breakevenPct":10.85873691129607},{"delta":0.35,"premium":0.932201505302771,"strike":18.385220663701677,"iv":0.6053015737256243,"gamma":0.10442107423879576,"theta":-0.018751761888470747,"vega":0.01875798836811495,"rho":-0.006273253676985032,"breakevenPct":9.663461913049144},{"delta":0.4,"premium":1.1289172083475882,"strike":18.8128634964078,"iv":0.6064134450906603,"gamma":0.10844091686623333,"theta":-0.019453096134108793,"vega":0.01951063975367773,"rho":-0.00720697061282235,"breakevenPct":8.468186914802214},{"delta":0.45,"premium":1.3256329113924052,"strike":19.240506329113924,"iv":0.6075253164556962,"gamma":0.11246075949367089,"theta":-0.020154430379746836,"vega":0.020263291139240507,"rho":-0.008140687548659667,"breakevenPct":7.272911916555286},{"delta":0.5,"premium":1.522348614437222,"strike":19.668149161820047,"iv":0.6086371878207322,"gamma":0.11648060212110845,"theta":-0.020855764625384878,"vega":0.021015942524803287,"rho":-0.009074404484496985,"breakevenPct":6.077636918308357},{"delta":0.55,"premium":1.7597078325735607,"strike":20.1160381268131,"iv":0.6098063406547866,"gamma":0.1181425611272275,"theta":-0.021107583920430995,"vega":0.021344716121011187,"rho":-0.010038677437022582,"breakevenPct":4.987938435613172},{"delta":0.6,"premium":2.1378677994198094,"strike":20.634065478657273,"iv":0.6111739328636552,"gamma":0.11163613758806465,"theta":-0.01980215499378367,"vega":0.020205055946954,"rho":-0.011108805161646858,"breakevenPct":4.263987167507956},{"delta":0.65,"premium":2.5160277662660593,"strike":21.152092830501452,"iv":0.6125415250725238,"gamma":0.10512971404890177,"theta":-0.018496726067136343,"vega":0.019065395772896808,"rho":-0.012178932886271135,"breakevenPct":3.5400358994027377},{"delta":0.7,"premium":2.8941877331123083,"strike":21.670120182345627,"iv":0.6139091172813924,"gamma":0.09862329050973892,"theta":-0.017191297140489017,"vega":0.01792573559883962,"rho":-0.013249060610895409,"breakevenPct":2.8160846312975214},{"delta":0.75,"premium":3.2723476999585577,"strike":22.188147534189806,"iv":0.615276709490261,"gamma":0.09211686697057606,"theta":-0.015885868213841692,"vega":0.01678607542478243,"rho":-0.014319188335519687,"breakevenPct":2.0921333631923034},{"delta":0.8,"premium":8.484547367889437,"strike":27.323755517312357,"iv":1.1361241409302547,"gamma":0.053817211087157694,"theta":-0.026442052837098138,"vega":0.015249849398333048,"rho":-0.019254417585039738,"breakevenPct":2.4885706551608635},{"delta":0.85,"premium":8.95148150713991,"strike":27.947751345660635,"iv":1.0922242951430976,"gamma":0.0393865528273211,"theta":-0.021295709109291718,"vega":0.012661753685844334,"rho":-0.020377104191365014,"breakevenPct":1.6756219538264792}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":27.108867871193084,"iv":1.000815675865165,"gamma":0.042977532823650036,"theta":-0.02207494470424984,"vega":0.012731925513361152,"rho":0.0019769245255990713,"breakevenPct":42.25604488195177},{"delta":0.2,"premium":0.375,"strike":23.367186133708408,"iv":0.6848663174030518,"gamma":0.07717808820310322,"theta":-0.018118980692441205,"vega":0.015250831327245237,"rho":0.002715507011084123,"breakevenPct":22.889162182755726},{"delta":0.25,"premium":0.4435852425046639,"strike":22.11897087497409,"iv":0.588061894258532,"gamma":0.09726355933983391,"theta":-0.017374377118132205,"vega":0.016841984941129266,"rho":0.0034172497817016685,"breakevenPct":16.7834167571364},{"delta":0.3,"premium":0.5441162803263129,"strike":21.560465109298264,"iv":0.5653254961935525,"gamma":0.10966114517540747,"theta":-0.01790827877386963,"vega":0.018069716901822658,"rho":0.004103003363950409,"breakevenPct":14.412947151265913},{"delta":0.35,"premium":0.6446473181479617,"strike":21.001959343622435,"iv":0.5425890981285731,"gamma":0.12205873101098103,"theta":-0.018442180429607057,"vega":0.01929744886251605,"rho":0.004788756946199149,"breakevenPct":12.042477545395423},{"delta":0.4,"premium":0.7451783559696108,"strike":20.443453577946606,"iv":0.5198527000635936,"gamma":0.1344563168465546,"theta":-0.018976082085344483,"vega":0.020525180823209446,"rho":0.00547451052844789,"breakevenPct":9.67200793952493},{"delta":0.45,"premium":0.8576610857432777,"strike":19.934677828513443,"iv":0.49904079147640795,"gamma":0.14354748858447489,"theta":-0.01917529173008625,"vega":0.021293581938102484,"rho":0.006152667404034932,"breakevenPct":7.620801833626921},{"delta":0.5,"premium":1.0162100456621006,"strike":19.6175799086758,"iv":0.48564657534246575,"gamma":0.1398945205479452,"theta":-0.018084474885844748,"vega":0.020291552511415522,"rho":0.006801543769479308,"breakevenPct":6.800155043156824},{"delta":0.55,"premium":1.1747590055809236,"strike":19.300481988838154,"iv":0.4722523592085236,"gamma":0.13624155251141554,"theta":-0.016993658041603247,"vega":0.01928952308472856,"rho":0.007450420134923684,"breakevenPct":5.979508252686725},{"delta":0.6,"premium":1.3333079654997464,"strike":18.983384069000508,"iv":0.45885814307458145,"gamma":0.13258858447488586,"theta":-0.015902841197361746,"vega":0.018287493658041602,"rho":0.008099296500368058,"breakevenPct":5.1588614622166284},{"delta":0.65,"premium":1.4918569254185696,"strike":18.66628614916286,"iv":0.44546392694063924,"gamma":0.12893561643835616,"theta":-0.014812024353120243,"vega":0.01728546423135464,"rho":0.008748172865812436,"breakevenPct":4.338214671746529},{"delta":0.7,"premium":1.6504058853373924,"strike":18.349188229325215,"iv":0.4320697108066971,"gamma":0.12528264840182649,"theta":-0.013721207508878742,"vega":0.01628343480466768,"rho":0.009397049231256812,"breakevenPct":3.517567881276433},{"delta":0.75,"premium":1.8089548452562152,"strike":18.032090309487568,"iv":0.41867549467275494,"gamma":0.12162968036529681,"theta":-0.01263039066463724,"vega":0.015281405377980718,"rho":0.01004592559670119,"breakevenPct":2.6969210908063337},{"delta":0.8,"premium":1.9675038051750384,"strike":17.71499238964992,"iv":0.4052812785388128,"gamma":0.11797671232876712,"theta":-0.011539573820395737,"vega":0.014279375951293756,"rho":0.010694801962145565,"breakevenPct":1.8762743003362354},{"delta":0.85,"premium":3.336315664996418,"strike":16.241829760602077,"iv":0.6390059107216979,"gamma":0.10178866508169185,"theta":-0.011811703140098544,"vega":0.012458764080262842,"rho":0.010387422273340236,"breakevenPct":1.3361564471971743},{"delta":0.9,"premium":7.253445059395233,"strike":12.334468768683061,"iv":1.3930615340810089,"gamma":0.059206879621107454,"theta":-0.014953638357795881,"vega":0.0089145531494021,"rho":0.008066559339872492,"breakevenPct":1.3867175366371245}],"put":[{"delta":0.1,"premium":0.375,"strike":13.026734725798683,"iv":1.2693339805829005,"gamma":0.026386164179017915,"theta":-0.020132643687661704,"vega":0.009549476930725526,"rho":-0.0018782427641301602,"breakevenPct":34.514830611808065},{"delta":0.15,"premium":0.39866698917228177,"strike":15.39444981953803,"iv":0.8693003446633026,"gamma":0.05099649978585802,"theta":-0.017906829445511398,"vega":0.012548647595525576,"rho":-0.0026981639666530284,"breakevenPct":22.382076447382257},{"delta":0.2,"premium":0.4641245077358664,"strike":16.485408462264438,"iv":0.7313208914698816,"gamma":0.07436618901598341,"theta":-0.01759241004369202,"vega":0.014958674748102998,"rho":-0.0035490943568855446,"breakevenPct":17.074099614241337},{"delta":0.25,"premium":0.5387700992131372,"strike":17.529934998289427,"iv":0.6030778309955525,"gamma":0.09638138898392064,"theta":-0.017349093397194662,"vega":0.017252685596989396,"rho":-0.0044058198053103965,"breakevenPct":12.054011909542998},{"delta":0.3,"premium":0.7354858022579541,"strike":17.957577830995554,"iv":0.6041897023605884,"gamma":0.1004012316113582,"theta":-0.018050427642832705,"vega":0.018005336982552172,"rho":-0.005339536741147714,"breakevenPct":10.85873691129607},{"delta":0.35,"premium":0.932201505302771,"strike":18.385220663701677,"iv":0.6053015737256243,"gamma":0.10442107423879576,"theta":-0.018751761888470747,"vega":0.01875798836811495,"rho":-0.006273253676985032,"breakevenPct":9.663461913049144},{"delta":0.4,"premium":1.1289172083475882,"strike":18.8128634964078,"iv":0.6064134450906603,"gamma":0.10844091686623333,"theta":-0.019453096134108793,"vega":0.01951063975367773,"rho":-0.00720697061282235,"breakevenPct":8.468186914802214},{"delta":0.45,"premium":1.3256329113924052,"strike":19.240506329113924,"iv":0.6075253164556962,"gamma":0.11246075949367089,"theta":-0.020154430379746836,"vega":0.020263291139240507,"rho":-0.008140687548659667,"breakevenPct":7.272911916555286},{"delta":0.5,"premium":1.522348614437222,"strike":19.668149161820047,"iv":0.6086371878207322,"gamma":0.11648060212110845,"theta":-0.020855764625384878,"vega":0.021015942524803287,"rho":-0.009074404484496985,"breakevenPct":6.077636918308357},{"delta":0.55,"premium":1.7597078325735607,"strike":20.1160381268131,"iv":0.6098063406547866,"gamma":0.1181425611272275,"theta":-0.021107583920430995,"vega":0.021344716121011187,"rho":-0.010038677437022582,"breakevenPct":4.987938435613172},{"delta":0.6,"premium":2.1378677994198094,"strike":20.634065478657273,"iv":0.6111739328636552,"gamma":0.11163613758806465,"theta":-0.01980215499378367,"vega":0.020205055946954,"rho":-0.011108805161646858,"breakevenPct":4.263987167507956},{"delta":0.65,"premium":2.5160277662660593,"strike":21.152092830501452,"iv":0.6125415250725238,"gamma":0.10512971404890177,"theta":-0.018496726067136343,"vega":0.019065395772896808,"rho":-0.012178932886271135,"breakevenPct":3.5400358994027377},{"delta":0.7,"premium":2.8941877331123083,"strike":21.670120182345627,"iv":0.6139091172813924,"gamma":0.09862329050973892,"theta":-0.017191297140489017,"vega":0.01792573559883962,"rho":-0.013249060610895409,"breakevenPct":2.8160846312975214},{"delta":0.75,"premium":3.2723476999585577,"strike":22.188147534189806,"iv":0.615276709490261,"gamma":0.09211686697057606,"theta":-0.015885868213841692,"vega":0.01678607542478243,"rho":-0.014319188335519687,"breakevenPct":2.0921333631923034},{"delta":0.8,"premium":8.484547367889437,"strike":27.323755517312357,"iv":1.1361241409302547,"gamma":0.053817211087157694,"theta":-0.026442052837098138,"vega":0.015249849398333048,"rho":-0.019254417585039738,"breakevenPct":2.4885706551608635},{"delta":0.85,"premium":8.95148150713991,"strike":27.947751345660635,"iv":1.0922242951430976,"gamma":0.0393865528273211,"theta":-0.021295709109291718,"vega":0.012661753685844334,"rho":-0.020377104191365014,"breakevenPct":1.6756219538264792}]}},"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"}}