{"symbol":"NCNO","url":"https://intraalpha.com/companies/NCNO","capturedAt":"2026-10-23T02:26:33.852Z","state":"ready","quote":{"symbol":"NCNO","last_price":23.43,"prev_close":22,"regular_close":23.34,"change":1.43,"change_pct":6.5,"regular_change":1.34,"regular_change_pct":6.0909,"extended_change":0.09,"extended_change_pct":0.3856,"bid":17.57,"ask":23.43,"bid_size":100,"ask_size":500,"volume":2384391,"vwap":23.100076,"open":22.2,"high":23.38,"low":22.19,"close":23.34,"trade_count":24864,"last_trade_at":"2026-10-22T23:43:00.2711385Z","last_quote_at":"2026-10-22T23:59:50.914728532Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:19.346530046-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NCNO","fetched_at":"2026-10-23T02:26:33.465333+00:00","name":"nCino Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"nCino, Inc., a software as a service company, provides cloud-based software applications for financial institutions in the United States and internationally. The company is headquartered in Wilmington, North Carolina.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":2326196000,"ebitda":91868000,"pe_ratio":68.75,"peg_ratio":null,"book_value":8.85,"dividend_per_share":null,"dividend_yield":null,"eps":0.32,"revenue_ttm":622244000,"gross_profit_ttm":387304000,"profit_margin":0.054,"operating_margin_ttm":0.0846,"return_on_assets_ttm":0.02,"return_on_equity_ttm":0.0386,"quarterly_earnings_growth":1.476,"quarterly_revenue_growth":0.082,"analyst_target_price":24.42,"analyst_number":6,"beta":0.81,"fifty_two_week_high":27.5,"fifty_two_week_low":13.8,"fifty_day_ma":20.69,"two_hundred_day_ma":18.35,"shares_outstanding":105736000,"forward_pe":24.81,"price_to_sales":3.738,"price_to_book":2.188,"ev_to_revenue":3.68,"ev_to_ebitda":24.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:26:33.465333+00:00"},"optionObservedAt":"2026-10-22T19:58:49.297Z","bars":[{"c":21.07,"h":21.07,"l":21.07,"n":9,"o":21.07,"t":"2026-10-16T12:05:00Z","v":305,"vw":21.07},{"c":21.4,"h":21.4,"l":21.21,"n":3,"o":21.21,"t":"2026-10-16T13:25:00Z","v":500,"vw":21.315367},{"c":21.68,"h":21.75,"l":21.4,"n":219,"o":21.4,"t":"2026-10-16T13:30:00Z","v":41407,"vw":21.51254},{"c":21.53,"h":21.681,"l":21.52,"n":94,"o":21.681,"t":"2026-10-16T13:35:00Z","v":4153,"vw":21.587714},{"c":21.55,"h":21.59,"l":21.52,"n":83,"o":21.58,"t":"2026-10-16T13:40:00Z","v":7929,"vw":21.553924},{"c":21.365,"h":21.51,"l":21.255,"n":444,"o":21.46,"t":"2026-10-16T13:45:00Z","v":129235,"vw":21.39373},{"c":21.47,"h":21.505,"l":21.35,"n":582,"o":21.4,"t":"2026-10-16T13:50:00Z","v":102078,"vw":21.399382},{"c":21.5,"h":21.59,"l":21.48,"n":280,"o":21.48,"t":"2026-10-16T13:55:00Z","v":15932,"vw":21.53345},{"c":21.165,"h":21.48,"l":21.14,"n":146,"o":21.48,"t":"2026-10-16T14:00:00Z","v":4156,"vw":21.293068},{"c":20.98,"h":21.16,"l":20.94,"n":351,"o":21.16,"t":"2026-10-16T14:05:00Z","v":13860,"vw":21.016368},{"c":20.92,"h":20.955,"l":20.845,"n":293,"o":20.955,"t":"2026-10-16T14:10:00Z","v":13107,"vw":20.909006},{"c":20.97,"h":20.985,"l":20.93,"n":177,"o":20.94,"t":"2026-10-16T14:15:00Z","v":6674,"vw":20.957222},{"c":20.97,"h":21,"l":20.955,"n":232,"o":20.97,"t":"2026-10-16T14:20:00Z","v":7809,"vw":20.971797},{"c":20.81,"h":20.98,"l":20.76,"n":437,"o":20.98,"t":"2026-10-16T14:25:00Z","v":20168,"vw":20.836261},{"c":20.81,"h":20.82,"l":20.685,"n":301,"o":20.82,"t":"2026-10-16T14:30:00Z","v":13200,"vw":20.759657},{"c":20.71,"h":20.805,"l":20.68,"n":344,"o":20.805,"t":"2026-10-16T14:35:00Z","v":24811,"vw":20.753154},{"c":20.81,"h":20.81,"l":20.7,"n":370,"o":20.71,"t":"2026-10-16T14:40:00Z","v":19658,"vw":20.766674},{"c":20.875,"h":20.9105,"l":20.795,"n":137,"o":20.801,"t":"2026-10-16T14:45:00Z","v":5930,"vw":20.862282},{"c":20.77,"h":20.9,"l":20.77,"n":265,"o":20.8714,"t":"2026-10-16T14:50:00Z","v":12426,"vw":20.83733},{"c":20.7201,"h":20.8,"l":20.695,"n":331,"o":20.78,"t":"2026-10-16T14:55:00Z","v":14734,"vw":20.731835},{"c":20.625,"h":20.735,"l":20.615,"n":387,"o":20.72,"t":"2026-10-16T15:00:00Z","v":20581,"vw":20.667371},{"c":20.526,"h":20.61,"l":20.49,"n":346,"o":20.61,"t":"2026-10-16T15:05:00Z","v":14606,"vw":20.548394},{"c":20.56,"h":20.56,"l":20.47,"n":364,"o":20.51,"t":"2026-10-16T15:10:00Z","v":18357,"vw":20.515754},{"c":20.55,"h":20.575,"l":20.52,"n":294,"o":20.575,"t":"2026-10-16T15:15:00Z","v":11090,"vw":20.536389},{"c":20.56,"h":20.58,"l":20.53,"n":221,"o":20.575,"t":"2026-10-16T15:20:00Z","v":8361,"vw":20.555285},{"c":20.53,"h":20.605,"l":20.52,"n":281,"o":20.56,"t":"2026-10-16T15:25:00Z","v":11374,"vw":20.563635},{"c":20.53,"h":20.55,"l":20.49,"n":191,"o":20.52,"t":"2026-10-16T15:30:00Z","v":7439,"vw":20.525222},{"c":20.55,"h":20.55,"l":20.51,"n":206,"o":20.51,"t":"2026-10-16T15:35:00Z","v":7161,"vw":20.531314},{"c":20.54,"h":20.55,"l":20.43,"n":570,"o":20.55,"t":"2026-10-16T15:40:00Z","v":39213,"vw":20.479446},{"c":20.51,"h":20.571,"l":20.5,"n":269,"o":20.54,"t":"2026-10-16T15:45:00Z","v":18259,"vw":20.528193},{"c":20.46,"h":20.52,"l":20.46,"n":305,"o":20.52,"t":"2026-10-16T15:50:00Z","v":13658,"vw":20.491728},{"c":20.37,"h":20.47,"l":20.35,"n":343,"o":20.46,"t":"2026-10-16T15:55:00Z","v":20507,"vw":20.425027},{"c":20.42,"h":20.42,"l":20.37,"n":331,"o":20.38,"t":"2026-10-16T16:00:00Z","v":14837,"vw":20.395399},{"c":20.495,"h":20.505,"l":20.425,"n":229,"o":20.425,"t":"2026-10-16T16:05:00Z","v":8327,"vw":20.472022},{"c":20.46,"h":20.49,"l":20.41,"n":434,"o":20.49,"t":"2026-10-16T16:10:00Z","v":23260,"vw":20.440318},{"c":20.39,"h":20.47,"l":20.39,"n":152,"o":20.47,"t":"2026-10-16T16:15:00Z","v":4967,"vw":20.421101},{"c":20.38,"h":20.425,"l":20.38,"n":388,"o":20.41,"t":"2026-10-16T16:20:00Z","v":18778,"vw":20.399751},{"c":20.37,"h":20.42,"l":20.29,"n":727,"o":20.37,"t":"2026-10-16T16:25:00Z","v":71350,"vw":20.3568},{"c":20.37,"h":20.4,"l":20.37,"n":111,"o":20.385,"t":"2026-10-16T16:30:00Z","v":4081,"vw":20.38677},{"c":20.38,"h":20.44,"l":20.34,"n":503,"o":20.34,"t":"2026-10-16T16:35:00Z","v":30758,"vw":20.410615},{"c":20.48,"h":20.48,"l":20.35,"n":180,"o":20.37,"t":"2026-10-16T16:40:00Z","v":7376,"vw":20.393665},{"c":20.48,"h":20.505,"l":20.46,"n":213,"o":20.495,"t":"2026-10-16T16:45:00Z","v":7589,"vw":20.482325},{"c":20.45,"h":20.47,"l":20.45,"n":119,"o":20.46,"t":"2026-10-16T16:50:00Z","v":3239,"vw":20.459375},{"c":20.43,"h":20.475,"l":20.43,"n":152,"o":20.475,"t":"2026-10-16T16:55:00Z","v":5281,"vw":20.446974},{"c":20.375,"h":20.47,"l":20.375,"n":187,"o":20.46,"t":"2026-10-16T17:00:00Z","v":6756,"vw":20.410828},{"c":20.38,"h":20.4,"l":20.37,"n":169,"o":20.37,"t":"2026-10-16T17:05:00Z","v":7930,"vw":20.383688},{"c":20.32,"h":20.36,"l":20.315,"n":134,"o":20.36,"t":"2026-10-16T17:10:00Z","v":6749,"vw":20.334809},{"c":20.28,"h":20.32,"l":20.265,"n":249,"o":20.32,"t":"2026-10-16T17:15:00Z","v":12122,"vw":20.287688},{"c":20.34,"h":20.34,"l":20.295,"n":196,"o":20.295,"t":"2026-10-16T17:20:00Z","v":6408,"vw":20.320516},{"c":20.37,"h":20.38,"l":20.32,"n":235,"o":20.35,"t":"2026-10-16T17:25:00Z","v":12618,"vw":20.364609},{"c":20.41,"h":20.41,"l":20.355,"n":134,"o":20.39,"t":"2026-10-16T17:30:00Z","v":4736,"vw":20.388548},{"c":20.405,"h":20.44,"l":20.395,"n":183,"o":20.4,"t":"2026-10-16T17:35:00Z","v":8911,"vw":20.411694},{"c":20.41,"h":20.485,"l":20.39,"n":334,"o":20.4,"t":"2026-10-16T17:40:00Z","v":23584,"vw":20.434969},{"c":20.35,"h":20.41,"l":20.35,"n":136,"o":20.41,"t":"2026-10-16T17:45:00Z","v":5828,"vw":20.373804},{"c":20.36,"h":20.395,"l":20.355,"n":132,"o":20.355,"t":"2026-10-16T17:50:00Z","v":5004,"vw":20.37685},{"c":20.32,"h":20.385,"l":20.305,"n":225,"o":20.355,"t":"2026-10-16T17:55:00Z","v":9744,"vw":20.350018},{"c":20.31,"h":20.325,"l":20.29,"n":290,"o":20.305,"t":"2026-10-16T18:00:00Z","v":15220,"vw":20.311802},{"c":20.375,"h":20.39,"l":20.31,"n":192,"o":20.31,"t":"2026-10-16T18:05:00Z","v":9058,"vw":20.348467},{"c":20.37,"h":20.46,"l":20.365,"n":478,"o":20.38,"t":"2026-10-16T18:10:00Z","v":34803,"vw":20.407608},{"c":20.44,"h":20.44,"l":20.37,"n":181,"o":20.375,"t":"2026-10-16T18:15:00Z","v":10404,"vw":20.401772},{"c":20.345,"h":20.44,"l":20.33,"n":737,"o":20.44,"t":"2026-10-16T18:20:00Z","v":47792,"vw":20.389675},{"c":20.31,"h":20.36,"l":20.3,"n":200,"o":20.34,"t":"2026-10-16T18:25:00Z","v":9178,"vw":20.324705},{"c":20.29,"h":20.335,"l":20.29,"n":328,"o":20.305,"t":"2026-10-16T18:30:00Z","v":24792,"vw":20.31907},{"c":20.24,"h":20.28,"l":20.24,"n":187,"o":20.28,"t":"2026-10-16T18:35:00Z","v":8982,"vw":20.258188},{"c":20.365,"h":20.365,"l":20.25,"n":292,"o":20.25,"t":"2026-10-16T18:40:00Z","v":18381,"vw":20.298686},{"c":20.435,"h":20.435,"l":20.35,"n":199,"o":20.37,"t":"2026-10-16T18:45:00Z","v":9905,"vw":20.389572},{"c":20.43,"h":20.45,"l":20.41,"n":313,"o":20.43,"t":"2026-10-16T18:50:00Z","v":14112,"vw":20.434932},{"c":20.44,"h":20.44,"l":20.41,"n":315,"o":20.43,"t":"2026-10-16T18:55:00Z","v":13155,"vw":20.426813},{"c":20.405,"h":20.44,"l":20.38,"n":262,"o":20.44,"t":"2026-10-16T19:00:00Z","v":11861,"vw":20.399859},{"c":20.43,"h":20.435,"l":20.38,"n":290,"o":20.405,"t":"2026-10-16T19:05:00Z","v":17110,"vw":20.404612},{"c":20.43,"h":20.45,"l":20.42,"n":285,"o":20.44,"t":"2026-10-16T19:10:00Z","v":14367,"vw":20.439363},{"c":20.43,"h":20.46,"l":20.415,"n":353,"o":20.43,"t":"2026-10-16T19:15:00Z","v":19282,"vw":20.436099},{"c":20.47,"h":20.47,"l":20.425,"n":218,"o":20.425,"t":"2026-10-16T19:20:00Z","v":11108,"vw":20.449607},{"c":20.475,"h":20.475,"l":20.43,"n":318,"o":20.47,"t":"2026-10-16T19:25:00Z","v":16414,"vw":20.453893},{"c":20.5,"h":20.545,"l":20.475,"n":361,"o":20.48,"t":"2026-10-16T19:30:00Z","v":14877,"vw":20.501464},{"c":20.49,"h":20.495,"l":20.44,"n":517,"o":20.495,"t":"2026-10-16T19:35:00Z","v":29379,"vw":20.474741},{"c":20.465,"h":20.5,"l":20.45,"n":498,"o":20.49,"t":"2026-10-16T19:40:00Z","v":26362,"vw":20.472877},{"c":20.52,"h":20.555,"l":20.465,"n":398,"o":20.47,"t":"2026-10-16T19:45:00Z","v":21959,"vw":20.520138},{"c":20.46,"h":20.53,"l":20.43,"n":932,"o":20.51,"t":"2026-10-16T19:50:00Z","v":54772,"vw":20.486927},{"c":20.49,"h":20.53,"l":20.465,"n":2660,"o":20.465,"t":"2026-10-16T19:55:00Z","v":196631,"vw":20.502875},{"c":20.51,"h":20.51,"l":20.51,"n":33,"o":20.51,"t":"2026-10-16T20:00:00Z","v":460763,"vw":20.51},{"c":17.58,"h":17.58,"l":17.58,"n":3,"o":17.58,"t":"2026-10-16T23:55:00Z","v":1258,"vw":17.58},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-19T11:00:00Z","v":202,"vw":20.5},{"c":20.48,"h":20.65,"l":20.48,"n":34,"o":20.49,"t":"2026-10-19T12:15:00Z","v":3607,"vw":20.612362},{"c":20.38,"h":20.4,"l":20.15,"n":60,"o":20.35,"t":"2026-10-19T12:20:00Z","v":9848,"vw":20.199027},{"c":20.42,"h":20.42,"l":20.42,"n":4,"o":20.42,"t":"2026-10-19T12:25:00Z","v":703,"vw":20.42},{"c":20.54,"h":20.54,"l":20.54,"n":5,"o":20.54,"t":"2026-10-19T12:30:00Z","v":302,"vw":20.54},{"c":20.47,"h":20.47,"l":20.46,"n":3,"o":20.46,"t":"2026-10-19T13:00:00Z","v":1600,"vw":20.464975},{"c":20.45,"h":20.48,"l":20.45,"n":16,"o":20.48,"t":"2026-10-19T13:10:00Z","v":1801,"vw":20.454068},{"c":20.4,"h":20.41,"l":20.4,"n":3,"o":20.41,"t":"2026-10-19T13:25:00Z","v":484,"vw":20.405},{"c":20.5,"h":20.68,"l":20.22,"n":182,"o":20.22,"t":"2026-10-19T13:30:00Z","v":28746,"vw":20.314751},{"c":20.4498,"h":20.58,"l":20.4498,"n":119,"o":20.52,"t":"2026-10-19T13:35:00Z","v":4919,"vw":20.536558},{"c":20.26,"h":20.46,"l":20.24,"n":146,"o":20.44,"t":"2026-10-19T13:40:00Z","v":11559,"vw":20.423573},{"c":20.24,"h":20.3055,"l":20.18,"n":105,"o":20.22,"t":"2026-10-19T13:45:00Z","v":7494,"vw":20.251625},{"c":20.21,"h":20.245,"l":20.195,"n":70,"o":20.22,"t":"2026-10-19T13:50:00Z","v":4571,"vw":20.221624},{"c":20.23,"h":20.29,"l":20.23,"n":80,"o":20.29,"t":"2026-10-19T13:55:00Z","v":5265,"vw":20.270275},{"c":20.29,"h":20.33,"l":20.17,"n":145,"o":20.215,"t":"2026-10-19T14:00:00Z","v":15291,"vw":20.240241},{"c":20.31,"h":20.34,"l":20.31,"n":83,"o":20.33,"t":"2026-10-19T14:05:00Z","v":4759,"vw":20.327059},{"c":20.34,"h":20.34,"l":20.305,"n":72,"o":20.305,"t":"2026-10-19T14:10:00Z","v":3785,"vw":20.328939},{"c":20.4,"h":20.415,"l":20.34,"n":118,"o":20.34,"t":"2026-10-19T14:15:00Z","v":6993,"vw":20.388969},{"c":20.34,"h":20.39,"l":20.33,"n":157,"o":20.38,"t":"2026-10-19T14:20:00Z","v":8406,"vw":20.363025},{"c":20.35,"h":20.35,"l":20.325,"n":22,"o":20.325,"t":"2026-10-19T14:25:00Z","v":1065,"vw":20.336308},{"c":20.25,"h":20.365,"l":20.24,"n":142,"o":20.365,"t":"2026-10-19T14:30:00Z","v":8548,"vw":20.310564},{"c":20.28,"h":20.3,"l":20.26,"n":89,"o":20.26,"t":"2026-10-19T14:35:00Z","v":6302,"vw":20.278996},{"c":20.26,"h":20.3,"l":20.26,"n":117,"o":20.28,"t":"2026-10-19T14:40:00Z","v":6460,"vw":20.281594},{"c":20.235,"h":20.29,"l":20.23,"n":206,"o":20.275,"t":"2026-10-19T14:45:00Z","v":10083,"vw":20.259409},{"c":20.25,"h":20.3,"l":20.24,"n":187,"o":20.25,"t":"2026-10-19T14:50:00Z","v":8756,"vw":20.273413},{"c":20.25,"h":20.26,"l":20.235,"n":83,"o":20.235,"t":"2026-10-19T14:55:00Z","v":3945,"vw":20.243102},{"c":20.27,"h":20.29,"l":20.24,"n":171,"o":20.27,"t":"2026-10-19T15:00:00Z","v":6886,"vw":20.262013},{"c":20.25,"h":20.26,"l":20.24,"n":129,"o":20.26,"t":"2026-10-19T15:05:00Z","v":7506,"vw":20.251551},{"c":20.27,"h":20.29,"l":20.25,"n":210,"o":20.27,"t":"2026-10-19T15:10:00Z","v":8968,"vw":20.268963},{"c":20.29,"h":20.31,"l":20.27,"n":120,"o":20.29,"t":"2026-10-19T15:15:00Z","v":5467,"vw":20.29623},{"c":20.34,"h":20.34,"l":20.25,"n":250,"o":20.275,"t":"2026-10-19T15:20:00Z","v":10942,"vw":20.292721},{"c":20.37,"h":20.38,"l":20.31,"n":231,"o":20.3535,"t":"2026-10-19T15:25:00Z","v":11926,"vw":20.342363},{"c":20.35,"h":20.37,"l":20.33,"n":156,"o":20.37,"t":"2026-10-19T15:30:00Z","v":8551,"vw":20.345031},{"c":20.45,"h":20.45,"l":20.35,"n":166,"o":20.36,"t":"2026-10-19T15:35:00Z","v":9700,"vw":20.366458},{"c":20.39,"h":20.47,"l":20.39,"n":480,"o":20.43,"t":"2026-10-19T15:40:00Z","v":32604,"vw":20.440659},{"c":20.39,"h":20.41,"l":20.38,"n":176,"o":20.39,"t":"2026-10-19T15:45:00Z","v":6636,"vw":20.394514},{"c":20.39,"h":20.43,"l":20.3846,"n":236,"o":20.39,"t":"2026-10-19T15:50:00Z","v":10014,"vw":20.399335},{"c":20.395,"h":20.4,"l":20.385,"n":152,"o":20.39,"t":"2026-10-19T15:55:00Z","v":5368,"vw":20.394322},{"c":20.38,"h":20.39,"l":20.37,"n":139,"o":20.39,"t":"2026-10-19T16:00:00Z","v":8049,"vw":20.378191},{"c":20.35,"h":20.37,"l":20.34,"n":185,"o":20.37,"t":"2026-10-19T16:05:00Z","v":8130,"vw":20.361279},{"c":20.37,"h":20.37,"l":20.355,"n":158,"o":20.36,"t":"2026-10-19T16:10:00Z","v":7113,"vw":20.362039},{"c":20.338,"h":20.37,"l":20.32,"n":239,"o":20.365,"t":"2026-10-19T16:15:00Z","v":13631,"vw":20.346723},{"c":20.315,"h":20.34,"l":20.315,"n":272,"o":20.33,"t":"2026-10-19T16:20:00Z","v":10128,"vw":20.328837},{"c":20.315,"h":20.32,"l":20.3,"n":178,"o":20.31,"t":"2026-10-19T16:25:00Z","v":5696,"vw":20.311849},{"c":20.35,"h":20.355,"l":20.31,"n":263,"o":20.32,"t":"2026-10-19T16:30:00Z","v":11987,"vw":20.329503},{"c":20.35,"h":20.4,"l":20.345,"n":206,"o":20.345,"t":"2026-10-19T16:35:00Z","v":11180,"vw":20.368215},{"c":20.375,"h":20.38,"l":20.35,"n":116,"o":20.35,"t":"2026-10-19T16:40:00Z","v":5715,"vw":20.365318},{"c":20.375,"h":20.4,"l":20.375,"n":129,"o":20.375,"t":"2026-10-19T16:45:00Z","v":5315,"vw":20.379897},{"c":20.38,"h":20.38,"l":20.36,"n":148,"o":20.37,"t":"2026-10-19T16:50:00Z","v":5606,"vw":20.369835},{"c":20.375,"h":20.385,"l":20.375,"n":197,"o":20.38,"t":"2026-10-19T16:55:00Z","v":5471,"vw":20.38},{"c":20.38,"h":20.39,"l":20.375,"n":114,"o":20.38,"t":"2026-10-19T17:00:00Z","v":3526,"vw":20.380667},{"c":20.36,"h":20.39,"l":20.355,"n":129,"o":20.375,"t":"2026-10-19T17:05:00Z","v":5986,"vw":20.367446},{"c":20.395,"h":20.395,"l":20.35,"n":261,"o":20.35,"t":"2026-10-19T17:10:00Z","v":9549,"vw":20.369164},{"c":20.395,"h":20.42,"l":20.39,"n":187,"o":20.395,"t":"2026-10-19T17:15:00Z","v":8769,"vw":20.400529},{"c":20.4,"h":20.41,"l":20.39,"n":156,"o":20.4,"t":"2026-10-19T17:20:00Z","v":5402,"vw":20.3956},{"c":20.44,"h":20.44,"l":20.41,"n":202,"o":20.41,"t":"2026-10-19T17:25:00Z","v":5345,"vw":20.420313},{"c":20.435,"h":20.44,"l":20.415,"n":232,"o":20.44,"t":"2026-10-19T17:30:00Z","v":10570,"vw":20.425729},{"c":20.44,"h":20.44,"l":20.43,"n":138,"o":20.43,"t":"2026-10-19T17:35:00Z","v":5871,"vw":20.436332},{"c":20.44,"h":20.48,"l":20.44,"n":242,"o":20.44,"t":"2026-10-19T17:40:00Z","v":10543,"vw":20.452218},{"c":20.42,"h":20.445,"l":20.405,"n":205,"o":20.44,"t":"2026-10-19T17:45:00Z","v":9779,"vw":20.424846},{"c":20.42,"h":20.43,"l":20.405,"n":280,"o":20.42,"t":"2026-10-19T17:50:00Z","v":10818,"vw":20.41093},{"c":20.44,"h":20.45,"l":20.43,"n":243,"o":20.43,"t":"2026-10-19T17:55:00Z","v":8912,"vw":20.443236},{"c":20.46,"h":20.465,"l":20.44,"n":189,"o":20.44,"t":"2026-10-19T18:00:00Z","v":9683,"vw":20.454599},{"c":20.36,"h":20.46,"l":20.36,"n":321,"o":20.46,"t":"2026-10-19T18:05:00Z","v":16000,"vw":20.405713},{"c":20.35,"h":20.36,"l":20.34,"n":325,"o":20.35,"t":"2026-10-19T18:10:00Z","v":16142,"vw":20.345995},{"c":20.35,"h":20.36,"l":20.33,"n":218,"o":20.35,"t":"2026-10-19T18:15:00Z","v":10629,"vw":20.343721},{"c":20.34,"h":20.36,"l":20.325,"n":273,"o":20.36,"t":"2026-10-19T18:20:00Z","v":12007,"vw":20.340933},{"c":20.295,"h":20.35,"l":20.29,"n":285,"o":20.35,"t":"2026-10-19T18:25:00Z","v":12105,"vw":20.320769},{"c":20.3,"h":20.305,"l":20.28,"n":209,"o":20.295,"t":"2026-10-19T18:30:00Z","v":8528,"vw":20.293317},{"c":20.315,"h":20.315,"l":20.29,"n":312,"o":20.3,"t":"2026-10-19T18:35:00Z","v":14849,"vw":20.301389},{"c":20.285,"h":20.31,"l":20.285,"n":210,"o":20.31,"t":"2026-10-19T18:40:00Z","v":8541,"vw":20.297824},{"c":20.295,"h":20.31,"l":20.29,"n":293,"o":20.29,"t":"2026-10-19T18:45:00Z","v":18197,"vw":20.293393},{"c":20.3,"h":20.315,"l":20.29,"n":285,"o":20.3,"t":"2026-10-19T18:50:00Z","v":12405,"vw":20.303268},{"c":20.28,"h":20.32,"l":20.275,"n":368,"o":20.31,"t":"2026-10-19T18:55:00Z","v":16732,"vw":20.293382},{"c":20.295,"h":20.3,"l":20.285,"n":234,"o":20.285,"t":"2026-10-19T19:00:00Z","v":8975,"vw":20.293358},{"c":20.31,"h":20.335,"l":20.285,"n":305,"o":20.29,"t":"2026-10-19T19:05:00Z","v":15727,"vw":20.310068},{"c":20.31,"h":20.32,"l":20.29,"n":355,"o":20.31,"t":"2026-10-19T19:10:00Z","v":21952,"vw":20.305308},{"c":20.315,"h":20.325,"l":20.285,"n":387,"o":20.3,"t":"2026-10-19T19:15:00Z","v":22382,"vw":20.306563},{"c":20.3435,"h":20.345,"l":20.31,"n":386,"o":20.315,"t":"2026-10-19T19:20:00Z","v":18395,"vw":20.323163},{"c":20.365,"h":20.37,"l":20.33,"n":249,"o":20.35,"t":"2026-10-19T19:25:00Z","v":13906,"vw":20.344528},{"c":20.386,"h":20.4,"l":20.37,"n":504,"o":20.37,"t":"2026-10-19T19:30:00Z","v":31958,"vw":20.384618},{"c":20.345,"h":20.395,"l":20.345,"n":494,"o":20.385,"t":"2026-10-19T19:35:00Z","v":24464,"vw":20.368337},{"c":20.385,"h":20.385,"l":20.335,"n":580,"o":20.345,"t":"2026-10-19T19:40:00Z","v":33774,"vw":20.360764},{"c":20.315,"h":20.415,"l":20.305,"n":743,"o":20.385,"t":"2026-10-19T19:45:00Z","v":40982,"vw":20.35843},{"c":20.335,"h":20.38,"l":20.295,"n":1013,"o":20.31,"t":"2026-10-19T19:50:00Z","v":61821,"vw":20.329882},{"c":20.35,"h":20.36,"l":20.31,"n":2115,"o":20.34,"t":"2026-10-19T19:55:00Z","v":152305,"vw":20.334086},{"c":20.35,"h":20.35,"l":20.35,"n":28,"o":20.35,"t":"2026-10-19T20:00:00Z","v":226632,"vw":20.35},{"c":20.906,"h":20.921,"l":20.22,"n":145,"o":20.39,"t":"2026-10-20T13:30:00Z","v":16820,"vw":20.504956},{"c":21.0085,"h":21.065,"l":20.7,"n":153,"o":20.9,"t":"2026-10-20T13:35:00Z","v":9896,"vw":20.907734},{"c":21.01,"h":21.05,"l":20.9,"n":197,"o":21.025,"t":"2026-10-20T13:40:00Z","v":16286,"vw":20.967785},{"c":21.345,"h":21.345,"l":20.96,"n":168,"o":21.04,"t":"2026-10-20T13:45:00Z","v":9165,"vw":21.176544},{"c":21.2538,"h":21.46,"l":21.245,"n":305,"o":21.39,"t":"2026-10-20T13:50:00Z","v":18482,"vw":21.336342},{"c":21.38,"h":21.41,"l":21.22,"n":194,"o":21.245,"t":"2026-10-20T13:55:00Z","v":10265,"vw":21.301778},{"c":21.23,"h":21.39,"l":21.22,"n":389,"o":21.33,"t":"2026-10-20T14:00:00Z","v":29540,"vw":21.313725},{"c":21.325,"h":21.34,"l":21.22,"n":302,"o":21.28,"t":"2026-10-20T14:05:00Z","v":17430,"vw":21.273375},{"c":21.18,"h":21.375,"l":21.18,"n":347,"o":21.365,"t":"2026-10-20T14:10:00Z","v":20251,"vw":21.314408},{"c":21.135,"h":21.175,"l":21.095,"n":311,"o":21.175,"t":"2026-10-20T14:15:00Z","v":21613,"vw":21.133412},{"c":21.23,"h":21.27,"l":21.13,"n":262,"o":21.13,"t":"2026-10-20T14:20:00Z","v":14932,"vw":21.206293},{"c":21.195,"h":21.25,"l":21.17,"n":176,"o":21.22,"t":"2026-10-20T14:25:00Z","v":9762,"vw":21.191373},{"c":21.33,"h":21.33,"l":21.17,"n":295,"o":21.21,"t":"2026-10-20T14:30:00Z","v":15009,"vw":21.246593},{"c":21.305,"h":21.4,"l":21.285,"n":230,"o":21.34,"t":"2026-10-20T14:35:00Z","v":16377,"vw":21.337304},{"c":21.3675,"h":21.405,"l":21.32,"n":263,"o":21.32,"t":"2026-10-20T14:40:00Z","v":17503,"vw":21.358201},{"c":21.36,"h":21.4,"l":21.33,"n":229,"o":21.36,"t":"2026-10-20T14:45:00Z","v":13694,"vw":21.361235},{"c":21.435,"h":21.435,"l":21.35,"n":178,"o":21.37,"t":"2026-10-20T14:50:00Z","v":8440,"vw":21.382084},{"c":21.46,"h":21.49,"l":21.425,"n":343,"o":21.43,"t":"2026-10-20T14:55:00Z","v":23379,"vw":21.460109},{"c":21.475,"h":21.53,"l":21.46,"n":198,"o":21.465,"t":"2026-10-20T15:00:00Z","v":12267,"vw":21.482422},{"c":21.51,"h":21.51,"l":21.44,"n":214,"o":21.46,"t":"2026-10-20T15:05:00Z","v":9773,"vw":21.47546},{"c":21.37,"h":21.5,"l":21.365,"n":460,"o":21.5,"t":"2026-10-20T15:10:00Z","v":29743,"vw":21.397193},{"c":21.36,"h":21.43,"l":21.35,"n":350,"o":21.39,"t":"2026-10-20T15:15:00Z","v":34257,"vw":21.377524},{"c":21.29,"h":21.35,"l":21.265,"n":263,"o":21.3457,"t":"2026-10-20T15:20:00Z","v":19260,"vw":21.308877},{"c":21.315,"h":21.32,"l":21.29,"n":136,"o":21.29,"t":"2026-10-20T15:25:00Z","v":5365,"vw":21.308679},{"c":21.3,"h":21.315,"l":21.255,"n":299,"o":21.315,"t":"2026-10-20T15:30:00Z","v":34934,"vw":21.266686},{"c":21.38,"h":21.38,"l":21.26,"n":124,"o":21.3,"t":"2026-10-20T15:35:00Z","v":6589,"vw":21.320968},{"c":21.405,"h":21.42,"l":21.385,"n":224,"o":21.385,"t":"2026-10-20T15:40:00Z","v":6918,"vw":21.399725},{"c":21.365,"h":21.4125,"l":21.365,"n":134,"o":21.4125,"t":"2026-10-20T15:45:00Z","v":5227,"vw":21.380975},{"c":21.38,"h":21.385,"l":21.33,"n":259,"o":21.35,"t":"2026-10-20T15:50:00Z","v":16380,"vw":21.344248},{"c":21.365,"h":21.39,"l":21.355,"n":138,"o":21.37,"t":"2026-10-20T15:55:00Z","v":5993,"vw":21.369453},{"c":21.395,"h":21.42,"l":21.37,"n":208,"o":21.37,"t":"2026-10-20T16:00:00Z","v":7827,"vw":21.39},{"c":21.405,"h":21.435,"l":21.39,"n":167,"o":21.39,"t":"2026-10-20T16:05:00Z","v":6932,"vw":21.416513},{"c":21.41,"h":21.41,"l":21.4,"n":142,"o":21.4,"t":"2026-10-20T16:10:00Z","v":4518,"vw":21.402138},{"c":21.41,"h":21.44,"l":21.405,"n":166,"o":21.415,"t":"2026-10-20T16:15:00Z","v":7399,"vw":21.422299},{"c":21.405,"h":21.44,"l":21.4,"n":163,"o":21.41,"t":"2026-10-20T16:20:00Z","v":6956,"vw":21.419969},{"c":21.455,"h":21.46,"l":21.4,"n":192,"o":21.4,"t":"2026-10-20T16:25:00Z","v":7322,"vw":21.429958},{"c":21.48,"h":21.48,"l":21.46,"n":142,"o":21.46,"t":"2026-10-20T16:30:00Z","v":5270,"vw":21.468021},{"c":21.5,"h":21.51,"l":21.48,"n":173,"o":21.49,"t":"2026-10-20T16:35:00Z","v":9496,"vw":21.494886},{"c":21.49,"h":21.5,"l":21.48,"n":185,"o":21.49,"t":"2026-10-20T16:40:00Z","v":7343,"vw":21.488826},{"c":21.49,"h":21.515,"l":21.49,"n":116,"o":21.5,"t":"2026-10-20T16:45:00Z","v":5213,"vw":21.499107},{"c":21.46,"h":21.5,"l":21.45,"n":241,"o":21.49,"t":"2026-10-20T16:50:00Z","v":10120,"vw":21.482398},{"c":21.5,"h":21.505,"l":21.47,"n":127,"o":21.47,"t":"2026-10-20T16:55:00Z","v":4768,"vw":21.494725},{"c":21.53,"h":21.555,"l":21.51,"n":247,"o":21.51,"t":"2026-10-20T17:00:00Z","v":14528,"vw":21.527409},{"c":21.53,"h":21.54,"l":21.515,"n":137,"o":21.53,"t":"2026-10-20T17:05:00Z","v":5887,"vw":21.52788},{"c":21.555,"h":21.56,"l":21.525,"n":185,"o":21.525,"t":"2026-10-20T17:10:00Z","v":7703,"vw":21.549111},{"c":21.63,"h":21.675,"l":21.56,"n":396,"o":21.56,"t":"2026-10-20T17:15:00Z","v":33753,"vw":21.615438},{"c":21.64,"h":21.64,"l":21.615,"n":196,"o":21.62,"t":"2026-10-20T17:20:00Z","v":7975,"vw":21.626844},{"c":21.645,"h":21.645,"l":21.63,"n":172,"o":21.645,"t":"2026-10-20T17:25:00Z","v":8157,"vw":21.639081},{"c":21.63,"h":21.6553,"l":21.625,"n":269,"o":21.65,"t":"2026-10-20T17:30:00Z","v":15722,"vw":21.643369},{"c":21.59,"h":21.645,"l":21.585,"n":213,"o":21.63,"t":"2026-10-20T17:35:00Z","v":10795,"vw":21.614991},{"c":21.61,"h":21.615,"l":21.585,"n":206,"o":21.59,"t":"2026-10-20T17:40:00Z","v":10327,"vw":21.601056},{"c":21.58,"h":21.63,"l":21.57,"n":219,"o":21.62,"t":"2026-10-20T17:45:00Z","v":10344,"vw":21.604656},{"c":21.575,"h":21.59,"l":21.565,"n":177,"o":21.575,"t":"2026-10-20T17:50:00Z","v":9004,"vw":21.576147},{"c":21.555,"h":21.575,"l":21.555,"n":146,"o":21.57,"t":"2026-10-20T17:55:00Z","v":6673,"vw":21.564048},{"c":21.575,"h":21.575,"l":21.555,"n":188,"o":21.555,"t":"2026-10-20T18:00:00Z","v":9666,"vw":21.56337},{"c":21.58,"h":21.595,"l":21.565,"n":202,"o":21.58,"t":"2026-10-20T18:05:00Z","v":9724,"vw":21.579823},{"c":21.56,"h":21.585,"l":21.56,"n":153,"o":21.585,"t":"2026-10-20T18:10:00Z","v":7130,"vw":21.576614},{"c":21.605,"h":21.605,"l":21.565,"n":191,"o":21.57,"t":"2026-10-20T18:15:00Z","v":9916,"vw":21.588056},{"c":21.6,"h":21.605,"l":21.58,"n":202,"o":21.605,"t":"2026-10-20T18:20:00Z","v":8409,"vw":21.595268},{"c":21.595,"h":21.625,"l":21.595,"n":258,"o":21.6,"t":"2026-10-20T18:25:00Z","v":10813,"vw":21.611389},{"c":21.545,"h":21.59,"l":21.54,"n":235,"o":21.59,"t":"2026-10-20T18:30:00Z","v":8766,"vw":21.563478},{"c":21.55,"h":21.56,"l":21.535,"n":235,"o":21.545,"t":"2026-10-20T18:35:00Z","v":11791,"vw":21.550957},{"c":21.565,"h":21.58,"l":21.55,"n":146,"o":21.55,"t":"2026-10-20T18:40:00Z","v":6094,"vw":21.565},{"c":21.575,"h":21.59,"l":21.565,"n":248,"o":21.565,"t":"2026-10-20T18:45:00Z","v":14585,"vw":21.573904},{"c":21.57,"h":21.595,"l":21.545,"n":260,"o":21.575,"t":"2026-10-20T18:50:00Z","v":11729,"vw":21.567537},{"c":21.56,"h":21.57,"l":21.55,"n":176,"o":21.57,"t":"2026-10-20T18:55:00Z","v":7573,"vw":21.558526},{"c":21.59,"h":21.59,"l":21.56,"n":200,"o":21.56,"t":"2026-10-20T19:00:00Z","v":8441,"vw":21.576134},{"c":21.555,"h":21.6,"l":21.555,"n":260,"o":21.59,"t":"2026-10-20T19:05:00Z","v":12870,"vw":21.580792},{"c":21.54,"h":21.56,"l":21.535,"n":276,"o":21.555,"t":"2026-10-20T19:10:00Z","v":13818,"vw":21.544755},{"c":21.575,"h":21.575,"l":21.545,"n":256,"o":21.545,"t":"2026-10-20T19:15:00Z","v":14902,"vw":21.557393},{"c":21.555,"h":21.585,"l":21.515,"n":387,"o":21.575,"t":"2026-10-20T19:20:00Z","v":19741,"vw":21.548272},{"c":21.57,"h":21.58,"l":21.555,"n":359,"o":21.555,"t":"2026-10-20T19:25:00Z","v":18992,"vw":21.565171},{"c":21.61,"h":21.61,"l":21.565,"n":429,"o":21.565,"t":"2026-10-20T19:30:00Z","v":23933,"vw":21.578601},{"c":21.565,"h":21.61,"l":21.56,"n":432,"o":21.61,"t":"2026-10-20T19:35:00Z","v":24965,"vw":21.578555},{"c":21.54,"h":21.58,"l":21.53,"n":561,"o":21.565,"t":"2026-10-20T19:40:00Z","v":37307,"vw":21.55482},{"c":21.555,"h":21.579,"l":21.53,"n":528,"o":21.545,"t":"2026-10-20T19:45:00Z","v":36617,"vw":21.55035},{"c":21.63,"h":21.64,"l":21.54,"n":981,"o":21.555,"t":"2026-10-20T19:50:00Z","v":67968,"vw":21.601238},{"c":21.59,"h":21.63,"l":21.55,"n":2276,"o":21.63,"t":"2026-10-20T19:55:00Z","v":162615,"vw":21.587052},{"c":21.6,"h":21.6,"l":21.6,"n":20,"o":21.6,"t":"2026-10-20T20:00:00Z","v":227558,"vw":21.6},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-21T08:35:00Z","v":166,"vw":21.59},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T11:20:00Z","v":100,"vw":21.4},{"c":21.55,"h":21.55,"l":21.55,"n":23,"o":21.55,"t":"2026-10-21T12:20:00Z","v":2411,"vw":21.55},{"c":21.65,"h":21.7,"l":21.65,"n":38,"o":21.7,"t":"2026-10-21T13:00:00Z","v":3040,"vw":21.658381},{"c":21.526,"h":21.58,"l":21.5,"n":57,"o":21.54,"t":"2026-10-21T13:30:00Z","v":14052,"vw":21.555838},{"c":21.68,"h":21.68,"l":21.44,"n":72,"o":21.44,"t":"2026-10-21T13:35:00Z","v":3253,"vw":21.550857},{"c":21.78,"h":21.86,"l":21.71,"n":126,"o":21.71,"t":"2026-10-21T13:40:00Z","v":5981,"vw":21.783144},{"c":21.805,"h":21.805,"l":21.71,"n":96,"o":21.785,"t":"2026-10-21T13:45:00Z","v":3556,"vw":21.745847},{"c":21.83,"h":21.845,"l":21.745,"n":89,"o":21.83,"t":"2026-10-21T13:50:00Z","v":5288,"vw":21.824911},{"c":21.79,"h":21.84,"l":21.74,"n":155,"o":21.825,"t":"2026-10-21T13:55:00Z","v":9309,"vw":21.798598},{"c":21.705,"h":21.75,"l":21.69,"n":120,"o":21.75,"t":"2026-10-21T14:00:00Z","v":3869,"vw":21.707778},{"c":21.79,"h":21.79,"l":21.725,"n":218,"o":21.725,"t":"2026-10-21T14:05:00Z","v":5653,"vw":21.762236},{"c":21.86,"h":21.885,"l":21.82,"n":126,"o":21.83,"t":"2026-10-21T14:10:00Z","v":5398,"vw":21.84965},{"c":21.855,"h":21.87,"l":21.83,"n":91,"o":21.84,"t":"2026-10-21T14:15:00Z","v":2866,"vw":21.852528},{"c":22.05,"h":22.07,"l":21.865,"n":294,"o":21.865,"t":"2026-10-21T14:20:00Z","v":32192,"vw":21.994483},{"c":22,"h":22.07,"l":22,"n":159,"o":22.035,"t":"2026-10-21T14:25:00Z","v":6593,"vw":22.037597},{"c":21.975,"h":21.98,"l":21.95,"n":117,"o":21.98,"t":"2026-10-21T14:30:00Z","v":3870,"vw":21.972857},{"c":22,"h":22,"l":21.98,"n":90,"o":21.98,"t":"2026-10-21T14:35:00Z","v":2355,"vw":21.988483},{"c":22.07,"h":22.07,"l":21.98,"n":187,"o":21.98,"t":"2026-10-21T14:40:00Z","v":7730,"vw":22.018478},{"c":22.045,"h":22.05,"l":22.045,"n":58,"o":22.045,"t":"2026-10-21T14:45:00Z","v":1348,"vw":22.04625},{"c":22.0084,"h":22.08,"l":22,"n":221,"o":22.07,"t":"2026-10-21T14:50:00Z","v":7862,"vw":22.031397},{"c":22.0463,"h":22.06,"l":22.005,"n":133,"o":22.01,"t":"2026-10-21T14:55:00Z","v":5067,"vw":22.038043},{"c":22.06,"h":22.06,"l":22.04,"n":113,"o":22.04,"t":"2026-10-21T15:00:00Z","v":2304,"vw":22.046},{"c":22.03,"h":22.03,"l":22.005,"n":127,"o":22.03,"t":"2026-10-21T15:05:00Z","v":3135,"vw":22.018333},{"c":22.045,"h":22.045,"l":22.025,"n":61,"o":22.025,"t":"2026-10-21T15:10:00Z","v":1404,"vw":22.035},{"c":21.98,"h":22.01,"l":21.96,"n":179,"o":22.01,"t":"2026-10-21T15:15:00Z","v":5862,"vw":21.984262},{"c":21.99,"h":22.015,"l":21.98,"n":196,"o":21.98,"t":"2026-10-21T15:20:00Z","v":7872,"vw":21.998565},{"c":22.09,"h":22.1,"l":21.995,"n":225,"o":21.995,"t":"2026-10-21T15:25:00Z","v":11435,"vw":22.030895},{"c":22.12,"h":22.12,"l":22.08,"n":275,"o":22.095,"t":"2026-10-21T15:30:00Z","v":13692,"vw":22.092199},{"c":22.075,"h":22.11,"l":22.05,"n":421,"o":22.11,"t":"2026-10-21T15:35:00Z","v":28467,"vw":22.082741},{"c":22.02,"h":22.07,"l":22.02,"n":209,"o":22.06,"t":"2026-10-21T15:40:00Z","v":8812,"vw":22.060572},{"c":22.09,"h":22.1,"l":22.05,"n":200,"o":22.05,"t":"2026-10-21T15:45:00Z","v":7934,"vw":22.068882},{"c":22.115,"h":22.115,"l":22.085,"n":172,"o":22.085,"t":"2026-10-21T15:50:00Z","v":6581,"vw":22.094886},{"c":22.105,"h":22.11,"l":22.09,"n":70,"o":22.09,"t":"2026-10-21T15:55:00Z","v":1461,"vw":22.104272},{"c":22.06,"h":22.09,"l":22.06,"n":181,"o":22.09,"t":"2026-10-21T16:00:00Z","v":5858,"vw":22.075821},{"c":22.06,"h":22.08,"l":22.05,"n":204,"o":22.05,"t":"2026-10-21T16:05:00Z","v":12918,"vw":22.074175},{"c":22.07,"h":22.075,"l":22.035,"n":209,"o":22.06,"t":"2026-10-21T16:10:00Z","v":6789,"vw":22.049977},{"c":22.065,"h":22.065,"l":22.05,"n":104,"o":22.06,"t":"2026-10-21T16:15:00Z","v":2186,"vw":22.059615},{"c":22.075,"h":22.09,"l":22.06,"n":230,"o":22.065,"t":"2026-10-21T16:20:00Z","v":6614,"vw":22.071936},{"c":22.09,"h":22.09,"l":22.075,"n":217,"o":22.084,"t":"2026-10-21T16:25:00Z","v":3797,"vw":22.084871},{"c":22.105,"h":22.105,"l":22.08,"n":309,"o":22.09,"t":"2026-10-21T16:30:00Z","v":15306,"vw":22.090065},{"c":22.09,"h":22.125,"l":22.045,"n":566,"o":22.105,"t":"2026-10-21T16:35:00Z","v":35389,"vw":22.08369},{"c":21.98,"h":22.11,"l":21.98,"n":429,"o":22.09,"t":"2026-10-21T16:40:00Z","v":25964,"vw":22.031273},{"c":22.03,"h":22.04,"l":21.985,"n":280,"o":21.985,"t":"2026-10-21T16:45:00Z","v":9439,"vw":22.016282},{"c":22.02,"h":22.03,"l":22,"n":225,"o":22.03,"t":"2026-10-21T16:50:00Z","v":4520,"vw":22.015588},{"c":22,"h":22.025,"l":22,"n":235,"o":22.015,"t":"2026-10-21T16:55:00Z","v":6309,"vw":22.012544},{"c":22.005,"h":22.005,"l":21.98,"n":229,"o":22,"t":"2026-10-21T17:00:00Z","v":6118,"vw":21.9917},{"c":22.005,"h":22.005,"l":21.99,"n":202,"o":22.005,"t":"2026-10-21T17:05:00Z","v":7284,"vw":21.997919},{"c":21.965,"h":21.995,"l":21.9602,"n":200,"o":21.995,"t":"2026-10-21T17:10:00Z","v":7178,"vw":21.975983},{"c":22,"h":22.02,"l":21.955,"n":405,"o":21.965,"t":"2026-10-21T17:15:00Z","v":17011,"vw":21.982178},{"c":22.01,"h":22.02,"l":21.99,"n":271,"o":21.9907,"t":"2026-10-21T17:20:00Z","v":9557,"vw":22.00738},{"c":22.02,"h":22.06,"l":22.0046,"n":258,"o":22.02,"t":"2026-10-21T17:25:00Z","v":12879,"vw":22.029264},{"c":22.03,"h":22.035,"l":22.02,"n":189,"o":22.025,"t":"2026-10-21T17:30:00Z","v":5523,"vw":22.023913},{"c":22.04,"h":22.05,"l":22.03,"n":216,"o":22.03,"t":"2026-10-21T17:35:00Z","v":11399,"vw":22.037215},{"c":22.045,"h":22.05,"l":22.02,"n":166,"o":22.04,"t":"2026-10-21T17:40:00Z","v":9688,"vw":22.038149},{"c":22.05,"h":22.06,"l":22.04,"n":217,"o":22.045,"t":"2026-10-21T17:45:00Z","v":5438,"vw":22.047482},{"c":22.055,"h":22.06,"l":22.035,"n":255,"o":22.06,"t":"2026-10-21T17:50:00Z","v":9048,"vw":22.045356},{"c":22.02,"h":22.085,"l":22.01,"n":499,"o":22.055,"t":"2026-10-21T17:55:00Z","v":32918,"vw":22.046379},{"c":22.03,"h":22.03,"l":22.01,"n":315,"o":22.02,"t":"2026-10-21T18:00:00Z","v":15352,"vw":22.021078},{"c":22.02,"h":22.03,"l":22.005,"n":232,"o":22.03,"t":"2026-10-21T18:05:00Z","v":7809,"vw":22.015474},{"c":22.025,"h":22.04,"l":22.02,"n":257,"o":22.02,"t":"2026-10-21T18:10:00Z","v":7227,"vw":22.028447},{"c":22.055,"h":22.06,"l":22.015,"n":494,"o":22.02,"t":"2026-10-21T18:15:00Z","v":22289,"vw":22.037157},{"c":22.05,"h":22.065,"l":22.02,"n":573,"o":22.055,"t":"2026-10-21T18:20:00Z","v":50635,"vw":22.041155},{"c":22.06,"h":22.06,"l":22.05,"n":209,"o":22.05,"t":"2026-10-21T18:25:00Z","v":6382,"vw":22.055888},{"c":22.085,"h":22.085,"l":22.06,"n":211,"o":22.06,"t":"2026-10-21T18:30:00Z","v":6191,"vw":22.079113},{"c":22.06,"h":22.085,"l":22.06,"n":289,"o":22.08,"t":"2026-10-21T18:35:00Z","v":12026,"vw":22.069858},{"c":22.075,"h":22.09,"l":22.065,"n":284,"o":22.065,"t":"2026-10-21T18:40:00Z","v":14429,"vw":22.072591},{"c":22.05,"h":22.08,"l":22.05,"n":369,"o":22.075,"t":"2026-10-21T18:45:00Z","v":17464,"vw":22.065213},{"c":22.05,"h":22.06,"l":22.03,"n":342,"o":22.05,"t":"2026-10-21T18:50:00Z","v":15469,"vw":22.037994},{"c":21.975,"h":22.05,"l":21.965,"n":405,"o":22.05,"t":"2026-10-21T18:55:00Z","v":15972,"vw":22.008288},{"c":21.94,"h":21.975,"l":21.935,"n":351,"o":21.97,"t":"2026-10-21T19:00:00Z","v":13976,"vw":21.949538},{"c":21.945,"h":21.945,"l":21.875,"n":489,"o":21.932,"t":"2026-10-21T19:05:00Z","v":23443,"vw":21.914219},{"c":21.9,"h":21.93,"l":21.88,"n":403,"o":21.93,"t":"2026-10-21T19:10:00Z","v":16003,"vw":21.908057},{"c":21.96,"h":21.96,"l":21.9,"n":269,"o":21.9,"t":"2026-10-21T19:15:00Z","v":9047,"vw":21.93266},{"c":21.95,"h":21.968,"l":21.945,"n":323,"o":21.965,"t":"2026-10-21T19:20:00Z","v":14064,"vw":21.955777},{"c":21.97,"h":21.995,"l":21.955,"n":398,"o":21.955,"t":"2026-10-21T19:25:00Z","v":13382,"vw":21.969889},{"c":21.995,"h":22.02,"l":21.98,"n":452,"o":21.98,"t":"2026-10-21T19:30:00Z","v":16389,"vw":22.002813},{"c":22.05,"h":22.05,"l":21.985,"n":428,"o":21.995,"t":"2026-10-21T19:35:00Z","v":21415,"vw":22.010933},{"c":21.965,"h":22.04,"l":21.955,"n":566,"o":22.04,"t":"2026-10-21T19:40:00Z","v":32927,"vw":21.991619},{"c":21.97,"h":22.005,"l":21.965,"n":527,"o":21.965,"t":"2026-10-21T19:45:00Z","v":31807,"vw":21.98216},{"c":21.955,"h":22.025,"l":21.955,"n":912,"o":21.98,"t":"2026-10-21T19:50:00Z","v":53027,"vw":21.990602},{"c":21.98,"h":22.02,"l":21.96,"n":2519,"o":21.97,"t":"2026-10-21T19:55:00Z","v":180250,"vw":21.988354},{"c":22,"h":22,"l":22,"n":41,"o":22,"t":"2026-10-21T20:00:00Z","v":427135,"vw":22},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-21T20:35:00Z","v":431,"vw":22},{"c":21.97,"h":21.97,"l":21,"n":12,"o":21,"t":"2026-10-22T11:00:00Z","v":1475,"vw":21.2293},{"c":21.82,"h":21.82,"l":21.71,"n":5,"o":21.72,"t":"2026-10-22T11:20:00Z","v":680,"vw":21.758791},{"c":21.9997,"h":21.9997,"l":21.9,"n":7,"o":21.9,"t":"2026-10-22T11:30:00Z","v":449,"vw":21.944142},{"c":22,"h":22.2,"l":22,"n":19,"o":22.2,"t":"2026-10-22T11:55:00Z","v":1910,"vw":22.11022},{"c":21.9,"h":22.05,"l":21.5,"n":21,"o":21.5,"t":"2026-10-22T12:10:00Z","v":3708,"vw":21.701113},{"c":21.85,"h":22,"l":21.8,"n":37,"o":22,"t":"2026-10-22T13:05:00Z","v":2747,"vw":21.949464},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-22T13:25:00Z","v":100,"vw":22.17},{"c":22.35,"h":22.44,"l":22.19,"n":111,"o":22.2,"t":"2026-10-22T13:30:00Z","v":14701,"vw":22.228714},{"c":22.3,"h":22.41,"l":22.2,"n":49,"o":22.35,"t":"2026-10-22T13:35:00Z","v":4091,"vw":22.336043},{"c":22.39,"h":22.53,"l":22.34,"n":229,"o":22.4,"t":"2026-10-22T13:40:00Z","v":19891,"vw":22.419059},{"c":22.351,"h":22.38,"l":22.282,"n":131,"o":22.38,"t":"2026-10-22T13:45:00Z","v":8420,"vw":22.334651},{"c":22.39,"h":22.4599,"l":22.35,"n":229,"o":22.38,"t":"2026-10-22T13:50:00Z","v":15396,"vw":22.400902},{"c":22.46,"h":22.46,"l":22.37,"n":339,"o":22.41,"t":"2026-10-22T13:55:00Z","v":36649,"vw":22.425216},{"c":22.505,"h":22.525,"l":22.405,"n":176,"o":22.455,"t":"2026-10-22T14:00:00Z","v":8537,"vw":22.472603},{"c":22.585,"h":22.585,"l":22.45,"n":256,"o":22.52,"t":"2026-10-22T14:05:00Z","v":28673,"vw":22.49088},{"c":22.64,"h":22.675,"l":22.57,"n":185,"o":22.6,"t":"2026-10-22T14:10:00Z","v":7521,"vw":22.633197},{"c":22.715,"h":22.725,"l":22.6,"n":146,"o":22.61,"t":"2026-10-22T14:15:00Z","v":7418,"vw":22.660066},{"c":22.675,"h":22.68,"l":22.62,"n":176,"o":22.68,"t":"2026-10-22T14:20:00Z","v":6590,"vw":22.655932},{"c":22.64,"h":22.675,"l":22.605,"n":162,"o":22.675,"t":"2026-10-22T14:25:00Z","v":6138,"vw":22.63815},{"c":22.625,"h":22.69,"l":22.62,"n":242,"o":22.645,"t":"2026-10-22T14:30:00Z","v":11167,"vw":22.645285},{"c":22.63,"h":22.6301,"l":22.57,"n":234,"o":22.61,"t":"2026-10-22T14:35:00Z","v":8524,"vw":22.598461},{"c":22.6536,"h":22.675,"l":22.6,"n":250,"o":22.649,"t":"2026-10-22T14:40:00Z","v":12813,"vw":22.652246},{"c":22.7425,"h":22.7425,"l":22.645,"n":144,"o":22.66,"t":"2026-10-22T14:45:00Z","v":7327,"vw":22.723969},{"c":22.88,"h":22.88,"l":22.72,"n":317,"o":22.72,"t":"2026-10-22T14:50:00Z","v":18351,"vw":22.787047},{"c":22.955,"h":22.955,"l":22.835,"n":274,"o":22.88,"t":"2026-10-22T14:55:00Z","v":14489,"vw":22.88683},{"c":22.98,"h":22.98,"l":22.92,"n":219,"o":22.96,"t":"2026-10-22T15:00:00Z","v":14084,"vw":22.946876},{"c":22.86,"h":22.9895,"l":22.85,"n":203,"o":22.975,"t":"2026-10-22T15:05:00Z","v":10649,"vw":22.932597},{"c":22.855,"h":22.91,"l":22.85,"n":354,"o":22.885,"t":"2026-10-22T15:10:00Z","v":24840,"vw":22.891953},{"c":22.87,"h":22.94,"l":22.83,"n":455,"o":22.855,"t":"2026-10-22T15:15:00Z","v":35425,"vw":22.882042},{"c":22.82,"h":22.92,"l":22.78,"n":443,"o":22.885,"t":"2026-10-22T15:20:00Z","v":39797,"vw":22.837094},{"c":22.9,"h":22.92,"l":22.78,"n":1199,"o":22.82,"t":"2026-10-22T15:25:00Z","v":248913,"vw":22.833128},{"c":22.98,"h":22.98,"l":22.9,"n":230,"o":22.92,"t":"2026-10-22T15:30:00Z","v":10750,"vw":22.936915},{"c":22.96,"h":23.01,"l":22.935,"n":260,"o":22.98,"t":"2026-10-22T15:35:00Z","v":14109,"vw":22.974628},{"c":22.9699,"h":22.99,"l":22.94,"n":244,"o":22.96,"t":"2026-10-22T15:40:00Z","v":25362,"vw":22.957918},{"c":23.03,"h":23.03,"l":22.935,"n":193,"o":22.94,"t":"2026-10-22T15:45:00Z","v":8888,"vw":22.997408},{"c":23.04,"h":23.08,"l":23.03,"n":284,"o":23.055,"t":"2026-10-22T15:50:00Z","v":15327,"vw":23.051577},{"c":23.015,"h":23.07,"l":23,"n":222,"o":23.03,"t":"2026-10-22T15:55:00Z","v":8466,"vw":23.025386},{"c":22.97,"h":23.035,"l":22.95,"n":232,"o":23.02,"t":"2026-10-22T16:00:00Z","v":8282,"vw":22.986976},{"c":23.1,"h":23.115,"l":22.94,"n":405,"o":22.97,"t":"2026-10-22T16:05:00Z","v":28643,"vw":23.072636},{"c":23.07,"h":23.1,"l":23.01,"n":222,"o":23.1,"t":"2026-10-22T16:10:00Z","v":11453,"vw":23.03222},{"c":23.09,"h":23.1,"l":23.05,"n":182,"o":23.06,"t":"2026-10-22T16:15:00Z","v":13971,"vw":23.08655},{"c":23.08,"h":23.12,"l":23.03,"n":203,"o":23.095,"t":"2026-10-22T16:20:00Z","v":8891,"vw":23.075429},{"c":23.085,"h":23.11,"l":23.08,"n":147,"o":23.09,"t":"2026-10-22T16:25:00Z","v":6641,"vw":23.089327},{"c":23.025,"h":23.08,"l":23.02,"n":220,"o":23.08,"t":"2026-10-22T16:30:00Z","v":9954,"vw":23.051471},{"c":23.04,"h":23.07,"l":23.02,"n":197,"o":23.04,"t":"2026-10-22T16:35:00Z","v":8254,"vw":23.038766},{"c":23.03,"h":23.05,"l":22.97,"n":386,"o":23.05,"t":"2026-10-22T16:40:00Z","v":26826,"vw":23.00484},{"c":22.99,"h":23.015,"l":22.95,"n":225,"o":23.01,"t":"2026-10-22T16:45:00Z","v":10733,"vw":22.993208},{"c":22.98,"h":22.99,"l":22.96,"n":246,"o":22.99,"t":"2026-10-22T16:50:00Z","v":9700,"vw":22.975976},{"c":23.1,"h":23.1,"l":22.99,"n":270,"o":22.99,"t":"2026-10-22T16:55:00Z","v":12968,"vw":23.057579},{"c":23.025,"h":23.1,"l":23.025,"n":223,"o":23.09,"t":"2026-10-22T17:00:00Z","v":11120,"vw":23.072247},{"c":23.08,"h":23.105,"l":23.0405,"n":182,"o":23.05,"t":"2026-10-22T17:05:00Z","v":8400,"vw":23.079712},{"c":23.07,"h":23.08,"l":23.04,"n":191,"o":23.07,"t":"2026-10-22T17:10:00Z","v":8935,"vw":23.066064},{"c":23.05,"h":23.089,"l":23.05,"n":192,"o":23.07,"t":"2026-10-22T17:15:00Z","v":11741,"vw":23.070976},{"c":23.085,"h":23.1,"l":23.05,"n":280,"o":23.065,"t":"2026-10-22T17:20:00Z","v":16120,"vw":23.075228},{"c":23.105,"h":23.115,"l":23.08,"n":278,"o":23.09,"t":"2026-10-22T17:25:00Z","v":15018,"vw":23.094742},{"c":23.215,"h":23.215,"l":23.11,"n":214,"o":23.11,"t":"2026-10-22T17:30:00Z","v":17652,"vw":23.151281},{"c":23.29,"h":23.3,"l":23.205,"n":374,"o":23.22,"t":"2026-10-22T17:35:00Z","v":22441,"vw":23.242863},{"c":23.33,"h":23.34,"l":23.3,"n":202,"o":23.305,"t":"2026-10-22T17:40:00Z","v":14958,"vw":23.320022},{"c":23.365,"h":23.365,"l":23.27,"n":214,"o":23.32,"t":"2026-10-22T17:45:00Z","v":15252,"vw":23.320528},{"c":23.36,"h":23.375,"l":23.28,"n":245,"o":23.35,"t":"2026-10-22T17:50:00Z","v":25647,"vw":23.327021},{"c":23.36,"h":23.38,"l":23.31,"n":325,"o":23.355,"t":"2026-10-22T17:55:00Z","v":19378,"vw":23.339808},{"c":23.3,"h":23.37,"l":23.28,"n":221,"o":23.36,"t":"2026-10-22T18:00:00Z","v":11837,"vw":23.326343},{"c":23.31,"h":23.326,"l":23.275,"n":215,"o":23.3,"t":"2026-10-22T18:05:00Z","v":17586,"vw":23.305328},{"c":23.275,"h":23.33,"l":23.27,"n":251,"o":23.32,"t":"2026-10-22T18:10:00Z","v":18122,"vw":23.300043},{"c":23.33,"h":23.33,"l":23.275,"n":252,"o":23.28,"t":"2026-10-22T18:15:00Z","v":16959,"vw":23.293529},{"c":23.3,"h":23.35,"l":23.29,"n":258,"o":23.33,"t":"2026-10-22T18:20:00Z","v":16330,"vw":23.324833},{"c":23.3,"h":23.31,"l":23.29,"n":163,"o":23.3,"t":"2026-10-22T18:25:00Z","v":9302,"vw":23.295607},{"c":23.26,"h":23.29,"l":23.21,"n":402,"o":23.29,"t":"2026-10-22T18:30:00Z","v":23192,"vw":23.258748},{"c":23.26,"h":23.29,"l":23.245,"n":190,"o":23.255,"t":"2026-10-22T18:35:00Z","v":11498,"vw":23.265773},{"c":23.205,"h":23.28,"l":23.205,"n":350,"o":23.265,"t":"2026-10-22T18:40:00Z","v":24164,"vw":23.250369},{"c":23.23,"h":23.28,"l":23.19,"n":187,"o":23.1915,"t":"2026-10-22T18:45:00Z","v":10432,"vw":23.233976},{"c":23.235,"h":23.24,"l":23.22,"n":231,"o":23.23,"t":"2026-10-22T18:50:00Z","v":12217,"vw":23.23324},{"c":23.25,"h":23.255,"l":23.22,"n":245,"o":23.24,"t":"2026-10-22T18:55:00Z","v":12137,"vw":23.240428},{"c":23.21,"h":23.28,"l":23.205,"n":305,"o":23.26,"t":"2026-10-22T19:00:00Z","v":19096,"vw":23.250012},{"c":23.18,"h":23.295,"l":23.15,"n":720,"o":23.21,"t":"2026-10-22T19:05:00Z","v":75496,"vw":23.212603},{"c":23.2,"h":23.215,"l":23.13,"n":336,"o":23.19,"t":"2026-10-22T19:10:00Z","v":18900,"vw":23.180455},{"c":23.26,"h":23.27,"l":23.19,"n":280,"o":23.2,"t":"2026-10-22T19:15:00Z","v":19419,"vw":23.224441},{"c":23.285,"h":23.3,"l":23.255,"n":317,"o":23.26,"t":"2026-10-22T19:20:00Z","v":30358,"vw":23.268741},{"c":23.285,"h":23.31,"l":23.27,"n":366,"o":23.29,"t":"2026-10-22T19:25:00Z","v":24132,"vw":23.294749},{"c":23.25,"h":23.295,"l":23.24,"n":374,"o":23.285,"t":"2026-10-22T19:30:00Z","v":25663,"vw":23.267694},{"c":23.13,"h":23.24,"l":23.12,"n":403,"o":23.24,"t":"2026-10-22T19:35:00Z","v":34802,"vw":23.170883},{"c":23.18,"h":23.19,"l":23.13,"n":493,"o":23.13,"t":"2026-10-22T19:40:00Z","v":39888,"vw":23.168111},{"c":23.22,"h":23.23,"l":23.15,"n":565,"o":23.185,"t":"2026-10-22T19:45:00Z","v":36747,"vw":23.186391},{"c":23.275,"h":23.275,"l":23.2,"n":981,"o":23.23,"t":"2026-10-22T19:50:00Z","v":74713,"vw":23.233363},{"c":23.33,"h":23.365,"l":23.265,"n":2715,"o":23.27,"t":"2026-10-22T19:55:00Z","v":262972,"vw":23.326893},{"c":23.34,"h":23.34,"l":23.34,"n":34,"o":23.34,"t":"2026-10-22T20:00:00Z","v":487357,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-22T20:30:00Z","v":1453,"vw":23.34},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-22T20:55:00Z","v":100,"vw":23.25},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-22T23:40:00Z","v":103,"vw":23.43}],"history":[{"c":37.21,"h":37.73,"l":36.55,"n":19964,"o":36.66,"t":"2024-10-21T04:00:00Z","v":1539723,"vw":37.291964},{"c":36.95,"h":37.86,"l":36.93,"n":14700,"o":37.44,"t":"2024-10-22T04:00:00Z","v":1047162,"vw":37.317064},{"c":37.55,"h":37.57,"l":36.825,"n":18960,"o":36.88,"t":"2024-10-23T04:00:00Z","v":1171981,"vw":37.366247},{"c":38.25,"h":38.33,"l":36.525,"n":21842,"o":37.62,"t":"2024-10-24T04:00:00Z","v":1828413,"vw":38.075959},{"c":37.83,"h":38.48,"l":37.59,"n":16855,"o":38.31,"t":"2024-10-25T04:00:00Z","v":898146,"vw":37.913623},{"c":38.19,"h":38.4,"l":37.875,"n":12011,"o":38.2,"t":"2024-10-28T04:00:00Z","v":601653,"vw":38.168103},{"c":38.42,"h":38.65,"l":38.03,"n":11682,"o":38.19,"t":"2024-10-29T04:00:00Z","v":493937,"vw":38.445299},{"c":38.38,"h":38.94,"l":37.91,"n":13271,"o":38.2,"t":"2024-10-30T04:00:00Z","v":727462,"vw":38.556165},{"c":37.3,"h":38.545,"l":37.19,"n":20101,"o":38.43,"t":"2024-10-31T04:00:00Z","v":1187119,"vw":37.588875},{"c":37.33,"h":37.86,"l":37.21,"n":16341,"o":37.55,"t":"2024-11-01T04:00:00Z","v":774376,"vw":37.437108},{"c":36.82,"h":37.2,"l":36.77,"n":16564,"o":37.2,"t":"2024-11-04T05:00:00Z","v":683170,"vw":36.920032},{"c":37.55,"h":37.67,"l":36.51,"n":14293,"o":36.74,"t":"2024-11-05T05:00:00Z","v":672875,"vw":37.384468},{"c":40.15,"h":40.595,"l":38.755,"n":29331,"o":39.3,"t":"2024-11-06T05:00:00Z","v":2537394,"vw":40.083754},{"c":41.99,"h":42.07,"l":40.07,"n":20320,"o":40.07,"t":"2024-11-07T05:00:00Z","v":1687208,"vw":41.616969},{"c":42.53,"h":43,"l":41.78,"n":22306,"o":42,"t":"2024-11-08T05:00:00Z","v":1279292,"vw":42.540183},{"c":42.64,"h":43.2,"l":42.3269,"n":17929,"o":42.8,"t":"2024-11-11T05:00:00Z","v":1093270,"vw":42.798282},{"c":42.33,"h":42.88,"l":42.26,"n":13504,"o":42.26,"t":"2024-11-12T05:00:00Z","v":673852,"vw":42.533198},{"c":41.49,"h":42.66,"l":41.46,"n":14702,"o":41.91,"t":"2024-11-13T05:00:00Z","v":889141,"vw":41.94856},{"c":40.71,"h":41.45,"l":40.3,"n":15564,"o":41.45,"t":"2024-11-14T05:00:00Z","v":912218,"vw":40.69818},{"c":40.22,"h":40.85,"l":40.14,"n":14952,"o":40.34,"t":"2024-11-15T05:00:00Z","v":1103927,"vw":40.418392},{"c":40,"h":40.63,"l":39.88,"n":15580,"o":40.28,"t":"2024-11-18T05:00:00Z","v":930534,"vw":40.148851},{"c":40.05,"h":40.313,"l":39.55,"n":11170,"o":39.56,"t":"2024-11-19T05:00:00Z","v":654895,"vw":40.076532},{"c":40.08,"h":40.5,"l":39.61,"n":9860,"o":40.25,"t":"2024-11-20T05:00:00Z","v":385150,"vw":40.108322},{"c":40.45,"h":41.02,"l":40.255,"n":11440,"o":40.42,"t":"2024-11-21T05:00:00Z","v":564329,"vw":40.590776},{"c":41.42,"h":41.955,"l":40.65,"n":16592,"o":40.75,"t":"2024-11-22T05:00:00Z","v":783379,"vw":41.515523},{"c":42.2,"h":42.41,"l":41.645,"n":15598,"o":41.78,"t":"2024-11-25T05:00:00Z","v":945276,"vw":42.114499},{"c":42.25,"h":42.73,"l":41.815,"n":13802,"o":42.14,"t":"2024-11-26T05:00:00Z","v":580250,"vw":42.361915},{"c":41.88,"h":42.38,"l":41.642,"n":13768,"o":42.35,"t":"2024-11-27T05:00:00Z","v":722481,"vw":41.969869},{"c":41.99,"h":42.35,"l":41.87,"n":6906,"o":42.2,"t":"2024-11-29T05:00:00Z","v":592613,"vw":42.080553},{"c":41.55,"h":42.69,"l":41.51,"n":20050,"o":42.41,"t":"2024-12-02T05:00:00Z","v":1396994,"vw":42.106216},{"c":41.5,"h":41.82,"l":41.12,"n":21467,"o":41.5,"t":"2024-12-03T05:00:00Z","v":1160215,"vw":41.449603},{"c":42.5,"h":42.88,"l":41.915,"n":30875,"o":41.96,"t":"2024-12-04T05:00:00Z","v":2149642,"vw":42.444669},{"c":37.28,"h":40.29,"l":35.58,"n":60427,"o":36.03,"t":"2024-12-05T05:00:00Z","v":4948441,"vw":38.443143},{"c":37.41,"h":37.72,"l":36.66,"n":27313,"o":37.44,"t":"2024-12-06T05:00:00Z","v":1769303,"vw":37.161776},{"c":37.12,"h":37.93,"l":36.93,"n":22950,"o":37.53,"t":"2024-12-09T05:00:00Z","v":1653814,"vw":37.243798},{"c":36,"h":37.15,"l":35.91,"n":22770,"o":37.15,"t":"2024-12-10T05:00:00Z","v":2393576,"vw":36.268521},{"c":36.41,"h":37.13,"l":36.27,"n":24439,"o":36.34,"t":"2024-12-11T05:00:00Z","v":2261313,"vw":36.665782},{"c":36.55,"h":37.2,"l":36.02,"n":20364,"o":36.02,"t":"2024-12-12T05:00:00Z","v":1717015,"vw":36.659139},{"c":35.46,"h":36.645,"l":35.42,"n":15432,"o":36.37,"t":"2024-12-13T05:00:00Z","v":837112,"vw":35.807517},{"c":35.96,"h":36.5,"l":35.503,"n":18568,"o":35.93,"t":"2024-12-16T05:00:00Z","v":1188544,"vw":35.995702},{"c":35.4,"h":35.91,"l":35.29,"n":14584,"o":35.8,"t":"2024-12-17T05:00:00Z","v":804618,"vw":35.484365},{"c":34.38,"h":36.26,"l":34.085,"n":19012,"o":35.53,"t":"2024-12-18T05:00:00Z","v":6103858,"vw":35.581229},{"c":34.54,"h":35.28,"l":34.13,"n":22699,"o":34.96,"t":"2024-12-19T05:00:00Z","v":1598460,"vw":34.620082},{"c":35.22,"h":35.92,"l":33.98,"n":23798,"o":33.98,"t":"2024-12-20T05:00:00Z","v":2274148,"vw":35.297601},{"c":35.18,"h":35.28,"l":34.195,"n":16684,"o":35.14,"t":"2024-12-23T05:00:00Z","v":973137,"vw":34.923413},{"c":35.27,"h":35.64,"l":34.95,"n":7807,"o":35.22,"t":"2024-12-24T05:00:00Z","v":405218,"vw":35.262484},{"c":35.44,"h":35.535,"l":34.875,"n":12205,"o":34.885,"t":"2024-12-26T05:00:00Z","v":763037,"vw":35.333316},{"c":34.43,"h":35.52,"l":34.24,"n":13902,"o":35.39,"t":"2024-12-27T05:00:00Z","v":761376,"vw":34.677269},{"c":33.56,"h":34.274,"l":33.23,"n":19610,"o":34.02,"t":"2024-12-30T05:00:00Z","v":1383798,"vw":33.57747},{"c":33.58,"h":34.16,"l":33.48,"n":13068,"o":33.78,"t":"2024-12-31T05:00:00Z","v":1148109,"vw":33.706302},{"c":33.41,"h":34.19,"l":33.21,"n":11979,"o":33.73,"t":"2025-01-02T05:00:00Z","v":766249,"vw":33.619997},{"c":34.07,"h":34.11,"l":33.61,"n":12170,"o":33.77,"t":"2025-01-03T05:00:00Z","v":663731,"vw":33.974901},{"c":34.15,"h":35.43,"l":34.11,"n":17922,"o":35.31,"t":"2025-01-06T05:00:00Z","v":1453989,"vw":34.443991},{"c":33.56,"h":34.49,"l":33.245,"n":13005,"o":34.23,"t":"2025-01-07T05:00:00Z","v":781891,"vw":33.591198},{"c":33.51,"h":33.83,"l":33.23,"n":10958,"o":33.29,"t":"2025-01-08T05:00:00Z","v":559871,"vw":33.438063},{"c":32.54,"h":33.18,"l":32.19,"n":17087,"o":32.85,"t":"2025-01-10T05:00:00Z","v":1101823,"vw":32.55806},{"c":32.54,"h":32.64,"l":32.08,"n":13677,"o":32.27,"t":"2025-01-13T05:00:00Z","v":1305886,"vw":32.47911},{"c":32.98,"h":33.07,"l":32.6101,"n":12742,"o":32.71,"t":"2025-01-14T05:00:00Z","v":1263732,"vw":32.900605},{"c":33.36,"h":33.81,"l":33.111,"n":16472,"o":33.81,"t":"2025-01-15T05:00:00Z","v":1368344,"vw":33.422837},{"c":32.89,"h":33.485,"l":32.77,"n":14061,"o":33.3,"t":"2025-01-16T05:00:00Z","v":774773,"vw":32.989209},{"c":33.24,"h":33.495,"l":33.01,"n":13872,"o":33.37,"t":"2025-01-17T05:00:00Z","v":746227,"vw":33.23585},{"c":33.23,"h":33.98,"l":33.22,"n":14382,"o":33.58,"t":"2025-01-21T05:00:00Z","v":722592,"vw":33.477732},{"c":32.51,"h":33.4,"l":32.4,"n":14764,"o":33.35,"t":"2025-01-22T05:00:00Z","v":894616,"vw":32.657233},{"c":32.51,"h":32.54,"l":32,"n":15828,"o":32.4,"t":"2025-01-23T05:00:00Z","v":887442,"vw":32.288245},{"c":32.57,"h":33.2683,"l":32.37,"n":11024,"o":32.55,"t":"2025-01-24T05:00:00Z","v":507204,"vw":32.71951},{"c":33.76,"h":34.211,"l":32.23,"n":17340,"o":32.25,"t":"2025-01-27T05:00:00Z","v":984080,"vw":33.779839},{"c":34.81,"h":35.03,"l":33.58,"n":23461,"o":33.76,"t":"2025-01-28T05:00:00Z","v":1052574,"vw":34.796059},{"c":34.42,"h":34.67,"l":33.923,"n":20948,"o":34.65,"t":"2025-01-29T05:00:00Z","v":1240322,"vw":34.340482},{"c":34.56,"h":34.9282,"l":34.31,"n":13328,"o":34.44,"t":"2025-01-30T05:00:00Z","v":606226,"vw":34.624161},{"c":34.01,"h":35.04,"l":33.66,"n":16329,"o":34.84,"t":"2025-01-31T05:00:00Z","v":1041285,"vw":34.248686},{"c":32.85,"h":33.225,"l":31.99,"n":21008,"o":32,"t":"2025-02-03T05:00:00Z","v":1407024,"vw":32.711504},{"c":32.76,"h":33.02,"l":32.36,"n":19878,"o":32.85,"t":"2025-02-04T05:00:00Z","v":1398772,"vw":32.664696},{"c":32.74,"h":33.17,"l":32.5,"n":14571,"o":32.71,"t":"2025-02-05T05:00:00Z","v":1307296,"vw":32.876035},{"c":32.45,"h":32.9792,"l":32.18,"n":13476,"o":32.86,"t":"2025-02-06T05:00:00Z","v":729481,"vw":32.475765},{"c":32.44,"h":32.68,"l":32.21,"n":18387,"o":32.48,"t":"2025-02-07T05:00:00Z","v":1003983,"vw":32.416744},{"c":32.96,"h":33.23,"l":32.42,"n":17646,"o":32.81,"t":"2025-02-10T05:00:00Z","v":1021210,"vw":32.98964},{"c":33.34,"h":34.07,"l":33.01,"n":22786,"o":33.01,"t":"2025-02-11T05:00:00Z","v":1449517,"vw":33.547662},{"c":33.71,"h":34.01,"l":32.81,"n":17060,"o":32.9,"t":"2025-02-12T05:00:00Z","v":1182281,"vw":33.698799},{"c":34.4,"h":34.43,"l":33.425,"n":18201,"o":34.02,"t":"2025-02-13T05:00:00Z","v":1013875,"vw":34.263241},{"c":34.25,"h":34.55,"l":34.075,"n":16342,"o":34.5,"t":"2025-02-14T05:00:00Z","v":1107439,"vw":34.239149},{"c":33.35,"h":34.2666,"l":32.66,"n":28553,"o":34.14,"t":"2025-02-18T05:00:00Z","v":2088664,"vw":33.210856},{"c":33.03,"h":33.485,"l":32.8,"n":19592,"o":33.1,"t":"2025-02-19T05:00:00Z","v":1648869,"vw":32.98524},{"c":32.85,"h":33.015,"l":32.4825,"n":23973,"o":32.95,"t":"2025-02-20T05:00:00Z","v":1319046,"vw":32.798336},{"c":32.06,"h":33.0525,"l":31.86,"n":19953,"o":32.9,"t":"2025-02-21T05:00:00Z","v":1747059,"vw":32.219695},{"c":31.42,"h":32.227,"l":30.97,"n":17916,"o":32.005,"t":"2025-02-24T05:00:00Z","v":1112790,"vw":31.446466},{"c":31.26,"h":31.58,"l":30.685,"n":15676,"o":31.38,"t":"2025-02-25T05:00:00Z","v":1009472,"vw":31.300739},{"c":31.11,"h":31.64,"l":30.925,"n":20373,"o":31.4,"t":"2025-02-26T05:00:00Z","v":1256624,"vw":31.237803},{"c":30.76,"h":31.4,"l":30.6,"n":16592,"o":31.23,"t":"2025-02-27T05:00:00Z","v":1088791,"vw":30.922468},{"c":31.31,"h":31.49,"l":30.58,"n":19237,"o":30.7,"t":"2025-02-28T05:00:00Z","v":1269585,"vw":31.162071},{"c":30.46,"h":31.595,"l":30.27,"n":28471,"o":31.51,"t":"2025-03-03T05:00:00Z","v":2052411,"vw":30.838932},{"c":30.01,"h":30.8,"l":29.23,"n":22827,"o":30.16,"t":"2025-03-04T05:00:00Z","v":1730827,"vw":30.147684},{"c":30.35,"h":30.44,"l":29.64,"n":15131,"o":30.08,"t":"2025-03-05T05:00:00Z","v":946118,"vw":30.193245},{"c":29.94,"h":30.375,"l":29.6759,"n":21983,"o":29.7,"t":"2025-03-06T05:00:00Z","v":1535521,"vw":29.984123},{"c":30.53,"h":30.58,"l":29.4,"n":22544,"o":29.68,"t":"2025-03-07T05:00:00Z","v":1501560,"vw":30.162011},{"c":29,"h":30.205,"l":28.48,"n":31278,"o":30.1,"t":"2025-03-10T04:00:00Z","v":1798267,"vw":29.177045},{"c":28.45,"h":29.395,"l":28.13,"n":32256,"o":28.84,"t":"2025-03-11T04:00:00Z","v":1543906,"vw":28.574583},{"c":29.02,"h":29.19,"l":28.43,"n":31917,"o":28.87,"t":"2025-03-12T04:00:00Z","v":1779801,"vw":28.907553},{"c":27.36,"h":28.89,"l":27.29,"n":17112,"o":28.89,"t":"2025-03-13T04:00:00Z","v":890150,"vw":27.674676},{"c":28.34,"h":28.37,"l":27.5619,"n":19512,"o":27.94,"t":"2025-03-14T04:00:00Z","v":1264233,"vw":28.177505},{"c":28.69,"h":29.08,"l":28.31,"n":18666,"o":28.34,"t":"2025-03-17T04:00:00Z","v":1109382,"vw":28.799623},{"c":28.51,"h":28.605,"l":28.1042,"n":15000,"o":28.5,"t":"2025-03-18T04:00:00Z","v":999717,"vw":28.441236},{"c":28.77,"h":29.3,"l":28.64,"n":13670,"o":28.68,"t":"2025-03-19T04:00:00Z","v":745372,"vw":28.854844},{"c":28.41,"h":28.98,"l":28.22,"n":11877,"o":28.49,"t":"2025-03-20T04:00:00Z","v":722580,"vw":28.498573},{"c":28.5,"h":28.53,"l":27.9548,"n":12405,"o":28.12,"t":"2025-03-21T04:00:00Z","v":1111967,"vw":28.425624},{"c":28.98,"h":29.25,"l":28.65,"n":13471,"o":29.04,"t":"2025-03-24T04:00:00Z","v":1187521,"vw":28.926586},{"c":29.38,"h":29.65,"l":28.98,"n":14079,"o":29.14,"t":"2025-03-25T04:00:00Z","v":1013850,"vw":29.395706},{"c":29.73,"h":30.02,"l":29.3013,"n":22339,"o":29.59,"t":"2025-03-26T04:00:00Z","v":1542298,"vw":29.66188},{"c":29.49,"h":29.76,"l":28.77,"n":18525,"o":29.55,"t":"2025-03-27T04:00:00Z","v":1172478,"vw":29.487836},{"c":28.92,"h":29.42,"l":28.6,"n":25049,"o":29.42,"t":"2025-03-28T04:00:00Z","v":1242226,"vw":28.8599},{"c":27.47,"h":28.495,"l":27.45,"n":25395,"o":28.39,"t":"2025-03-31T04:00:00Z","v":1911356,"vw":27.847143},{"c":28.12,"h":28.33,"l":27.3,"n":40185,"o":27.59,"t":"2025-04-01T04:00:00Z","v":3563747,"vw":27.912189},{"c":22.59,"h":23.03,"l":18.75,"n":150129,"o":18.875,"t":"2025-04-02T04:00:00Z","v":20086402,"vw":21.490248},{"c":21.71,"h":22,"l":20.9075,"n":63633,"o":21.62,"t":"2025-04-03T04:00:00Z","v":5955843,"vw":21.538183},{"c":21.45,"h":22.04,"l":20.92,"n":46867,"o":21.51,"t":"2025-04-04T04:00:00Z","v":3451473,"vw":21.520606},{"c":21.72,"h":22.34,"l":20.71,"n":50765,"o":20.74,"t":"2025-04-07T04:00:00Z","v":4774656,"vw":21.836619},{"c":22.05,"h":22.66,"l":21.66,"n":48049,"o":22.66,"t":"2025-04-08T04:00:00Z","v":4755015,"vw":22.029538},{"c":24.43,"h":24.51,"l":21.98,"n":47147,"o":22.09,"t":"2025-04-09T04:00:00Z","v":3984778,"vw":23.745949},{"c":23.4,"h":23.99,"l":22.7,"n":42681,"o":23.87,"t":"2025-04-10T04:00:00Z","v":3313263,"vw":23.305792},{"c":23.86,"h":24,"l":22.51,"n":31102,"o":23.42,"t":"2025-04-11T04:00:00Z","v":3390327,"vw":23.459024},{"c":23.66,"h":24.47,"l":23.37,"n":21233,"o":24.47,"t":"2025-04-14T04:00:00Z","v":1775064,"vw":23.649131},{"c":24.02,"h":24.26,"l":23.61,"n":20441,"o":23.64,"t":"2025-04-15T04:00:00Z","v":1943930,"vw":23.998144},{"c":23.92,"h":24.28,"l":23.53,"n":20839,"o":23.8,"t":"2025-04-16T04:00:00Z","v":1944542,"vw":23.888308},{"c":23.95,"h":24.14,"l":23.615,"n":18212,"o":23.94,"t":"2025-04-17T04:00:00Z","v":2013934,"vw":23.934807},{"c":23.18,"h":23.73,"l":22.97,"n":18283,"o":23.69,"t":"2025-04-21T04:00:00Z","v":1399732,"vw":23.183297},{"c":23.28,"h":23.55,"l":22.95,"n":20702,"o":23.46,"t":"2025-04-22T04:00:00Z","v":1759660,"vw":23.247677},{"c":22.8,"h":24.225,"l":22.695,"n":29023,"o":23.8,"t":"2025-04-23T04:00:00Z","v":2935360,"vw":23.125659},{"c":23.18,"h":23.3,"l":22.65,"n":23611,"o":22.65,"t":"2025-04-24T04:00:00Z","v":1781056,"vw":23.148163},{"c":23.04,"h":23.34,"l":22.84,"n":25397,"o":23.14,"t":"2025-04-25T04:00:00Z","v":1925582,"vw":22.999787},{"c":22.92,"h":23.52,"l":22.51,"n":21788,"o":23.14,"t":"2025-04-28T04:00:00Z","v":1520832,"vw":22.808197},{"c":23.4,"h":23.58,"l":22.7075,"n":20392,"o":22.82,"t":"2025-04-29T04:00:00Z","v":2295001,"vw":23.372531},{"c":23.2,"h":23.24,"l":22.68,"n":14496,"o":23.02,"t":"2025-04-30T04:00:00Z","v":1147452,"vw":23.108129},{"c":22.87,"h":23.637,"l":22.82,"n":14924,"o":23.44,"t":"2025-05-01T04:00:00Z","v":1068328,"vw":22.94967},{"c":22.96,"h":23.225,"l":22.79,"n":22601,"o":23.11,"t":"2025-05-02T04:00:00Z","v":1629521,"vw":23.00382},{"c":22.25,"h":23.1,"l":22.23,"n":23635,"o":22.65,"t":"2025-05-05T04:00:00Z","v":1694022,"vw":22.558589},{"c":22.15,"h":22.51,"l":21.73,"n":18774,"o":22.01,"t":"2025-05-06T04:00:00Z","v":1376236,"vw":22.176109},{"c":22.83,"h":22.865,"l":22.165,"n":22496,"o":22.32,"t":"2025-05-07T04:00:00Z","v":2035002,"vw":22.722028},{"c":23.77,"h":23.87,"l":22.955,"n":27326,"o":23.02,"t":"2025-05-08T04:00:00Z","v":2517890,"vw":23.600456},{"c":24.03,"h":24.09,"l":23.57,"n":20430,"o":23.84,"t":"2025-05-09T04:00:00Z","v":2206382,"vw":23.96114},{"c":24.56,"h":24.81,"l":24.25,"n":19038,"o":24.81,"t":"2025-05-12T04:00:00Z","v":1289329,"vw":24.518781},{"c":23.91,"h":24.61,"l":23.87,"n":22722,"o":24.61,"t":"2025-05-13T04:00:00Z","v":2797210,"vw":23.994806},{"c":24.27,"h":24.52,"l":23.77,"n":21036,"o":23.87,"t":"2025-05-14T04:00:00Z","v":1379406,"vw":24.214567},{"c":24.48,"h":24.52,"l":23.91,"n":17364,"o":24.22,"t":"2025-05-15T04:00:00Z","v":892308,"vw":24.360844},{"c":24.6,"h":24.73,"l":24.24,"n":17579,"o":24.62,"t":"2025-05-16T04:00:00Z","v":1373285,"vw":24.561096},{"c":24.75,"h":24.98,"l":24.22,"n":24328,"o":24.22,"t":"2025-05-19T04:00:00Z","v":2239718,"vw":24.708106},{"c":25.81,"h":25.93,"l":24.73,"n":32713,"o":25,"t":"2025-05-20T04:00:00Z","v":2702919,"vw":25.584843},{"c":25.48,"h":26.45,"l":25.48,"n":29977,"o":25.81,"t":"2025-05-21T04:00:00Z","v":2621238,"vw":25.793363},{"c":26.66,"h":27.075,"l":25.5,"n":39050,"o":25.68,"t":"2025-05-22T04:00:00Z","v":3176028,"vw":26.691957},{"c":26.26,"h":26.78,"l":26.205,"n":34112,"o":26.71,"t":"2025-05-23T04:00:00Z","v":2955093,"vw":26.449202},{"c":26.98,"h":27.19,"l":26.24,"n":27437,"o":26.61,"t":"2025-05-27T04:00:00Z","v":2414708,"vw":26.956519},{"c":26.78,"h":27.13,"l":26.68,"n":41052,"o":26.98,"t":"2025-05-28T04:00:00Z","v":3307183,"vw":26.877787},{"c":26.33,"h":28.96,"l":26.16,"n":48867,"o":28.12,"t":"2025-05-29T04:00:00Z","v":3859572,"vw":27.174822},{"c":26.3,"h":26.58,"l":25.88,"n":25908,"o":26.04,"t":"2025-05-30T04:00:00Z","v":2357410,"vw":26.316159},{"c":26.19,"h":26.37,"l":25.55,"n":28370,"o":26.18,"t":"2025-06-02T04:00:00Z","v":1827932,"vw":26.121892},{"c":27.26,"h":27.35,"l":26.15,"n":27566,"o":26.15,"t":"2025-06-03T04:00:00Z","v":2144466,"vw":26.982188},{"c":27.23,"h":27.66,"l":27,"n":23422,"o":27.17,"t":"2025-06-04T04:00:00Z","v":1613988,"vw":27.289363},{"c":27.32,"h":27.59,"l":27.02,"n":20697,"o":27.26,"t":"2025-06-05T04:00:00Z","v":1432239,"vw":27.358221},{"c":27.32,"h":27.78,"l":27.21,"n":18233,"o":27.32,"t":"2025-06-06T04:00:00Z","v":1366965,"vw":27.418549},{"c":27.16,"h":27.51,"l":27.065,"n":18381,"o":27.51,"t":"2025-06-09T04:00:00Z","v":953328,"vw":27.216286},{"c":27.19,"h":27.665,"l":27.095,"n":16959,"o":27.2,"t":"2025-06-10T04:00:00Z","v":937944,"vw":27.263075},{"c":27.3,"h":27.6,"l":26.945,"n":19754,"o":27.26,"t":"2025-06-11T04:00:00Z","v":1015318,"vw":27.340966},{"c":27.47,"h":27.5,"l":27.19,"n":19317,"o":27.3,"t":"2025-06-12T04:00:00Z","v":1260514,"vw":27.415295},{"c":26.99,"h":27.34,"l":26.685,"n":19542,"o":27.05,"t":"2025-06-13T04:00:00Z","v":1286185,"vw":27.017321},{"c":26.9,"h":27.53,"l":26.815,"n":22606,"o":27.17,"t":"2025-06-16T04:00:00Z","v":1480374,"vw":27.056023},{"c":27.08,"h":27.18,"l":26.725,"n":17608,"o":26.8,"t":"2025-06-17T04:00:00Z","v":1339321,"vw":27.043886},{"c":26.8,"h":27.29,"l":26.41,"n":18465,"o":27,"t":"2025-06-18T04:00:00Z","v":1478603,"vw":26.851321},{"c":26.45,"h":27.125,"l":26.2,"n":17004,"o":27.03,"t":"2025-06-20T04:00:00Z","v":1662450,"vw":26.440482},{"c":26.53,"h":26.58,"l":25.89,"n":19836,"o":26.2,"t":"2025-06-23T04:00:00Z","v":1096234,"vw":26.349956},{"c":26.72,"h":27.07,"l":26.54,"n":24371,"o":26.74,"t":"2025-06-24T04:00:00Z","v":2013374,"vw":26.718306},{"c":26.12,"h":26.83,"l":25.93,"n":19683,"o":26.83,"t":"2025-06-25T04:00:00Z","v":1296121,"vw":26.123281},{"c":27.37,"h":27.405,"l":26.06,"n":24936,"o":26.27,"t":"2025-06-26T04:00:00Z","v":1635036,"vw":27.062939},{"c":27.66,"h":28.01,"l":27.095,"n":26802,"o":27.47,"t":"2025-06-27T04:00:00Z","v":4113347,"vw":27.653145},{"c":27.97,"h":28.24,"l":27.59,"n":23412,"o":27.85,"t":"2025-06-30T04:00:00Z","v":1912660,"vw":27.972229},{"c":27.72,"h":27.99,"l":27.11,"n":20332,"o":27.91,"t":"2025-07-01T04:00:00Z","v":1250647,"vw":27.741864},{"c":27.97,"h":28.14,"l":27.41,"n":19625,"o":27.73,"t":"2025-07-02T04:00:00Z","v":1192160,"vw":27.926814},{"c":28.7,"h":28.89,"l":27.99,"n":12161,"o":28.22,"t":"2025-07-03T04:00:00Z","v":813605,"vw":28.651982},{"c":28.8,"h":28.83,"l":28.3359,"n":20268,"o":28.34,"t":"2025-07-07T04:00:00Z","v":1181731,"vw":28.706604},{"c":29.54,"h":29.75,"l":28.875,"n":25296,"o":28.92,"t":"2025-07-08T04:00:00Z","v":2179326,"vw":29.459588},{"c":29.26,"h":29.79,"l":28.93,"n":19115,"o":29.67,"t":"2025-07-09T04:00:00Z","v":1650589,"vw":29.209752},{"c":28.86,"h":29.28,"l":28.76,"n":19889,"o":29.21,"t":"2025-07-10T04:00:00Z","v":1152170,"vw":28.996298},{"c":28.82,"h":28.97,"l":28.18,"n":19444,"o":28.73,"t":"2025-07-11T04:00:00Z","v":1380319,"vw":28.746632},{"c":29.81,"h":30.21,"l":29.38,"n":28193,"o":29.96,"t":"2025-07-14T04:00:00Z","v":1998217,"vw":29.774805},{"c":29.28,"h":29.79,"l":29.24,"n":17942,"o":29.79,"t":"2025-07-15T04:00:00Z","v":1003173,"vw":29.420084},{"c":30.04,"h":30.08,"l":29.38,"n":17371,"o":29.48,"t":"2025-07-16T04:00:00Z","v":1009853,"vw":29.891912},{"c":30.69,"h":30.7699,"l":30.06,"n":25726,"o":30.1,"t":"2025-07-17T04:00:00Z","v":2518428,"vw":30.469402},{"c":30.61,"h":31,"l":30.35,"n":14874,"o":31,"t":"2025-07-18T04:00:00Z","v":1021921,"vw":30.596519},{"c":30.83,"h":31.2499,"l":30.33,"n":22561,"o":30.89,"t":"2025-07-21T04:00:00Z","v":1484036,"vw":30.72158},{"c":31.23,"h":31.48,"l":30.805,"n":20576,"o":30.92,"t":"2025-07-22T04:00:00Z","v":1432130,"vw":31.130368},{"c":30.99,"h":31.345,"l":30.805,"n":16724,"o":31.28,"t":"2025-07-23T04:00:00Z","v":968930,"vw":31.106476},{"c":30.66,"h":31.01,"l":30.595,"n":15485,"o":31.01,"t":"2025-07-24T04:00:00Z","v":1134004,"vw":30.72572},{"c":30.8,"h":31.1,"l":30.59,"n":15992,"o":30.81,"t":"2025-07-25T04:00:00Z","v":1292234,"vw":30.82064},{"c":30.36,"h":30.8,"l":30.3,"n":19129,"o":30.8,"t":"2025-07-28T04:00:00Z","v":1401732,"vw":30.445901},{"c":29.75,"h":30.84,"l":29.655,"n":21826,"o":30.49,"t":"2025-07-29T04:00:00Z","v":1556375,"vw":29.964916},{"c":29.32,"h":29.9356,"l":28.94,"n":16101,"o":29.82,"t":"2025-07-30T04:00:00Z","v":951138,"vw":29.339229},{"c":27.925,"h":29.32,"l":27.88,"n":21582,"o":29.32,"t":"2025-07-31T04:00:00Z","v":1438571,"vw":28.246695},{"c":27.15,"h":27.8,"l":27,"n":25307,"o":27.8,"t":"2025-08-01T04:00:00Z","v":1475122,"vw":27.27208},{"c":27.96,"h":28.09,"l":27.05,"n":27787,"o":27.38,"t":"2025-08-04T04:00:00Z","v":1842031,"vw":27.599525},{"c":27.335,"h":28.07,"l":27.31,"n":21077,"o":28.07,"t":"2025-08-05T04:00:00Z","v":1353316,"vw":27.474937},{"c":26.95,"h":27.55,"l":26.76,"n":21979,"o":27.39,"t":"2025-08-06T04:00:00Z","v":1307344,"vw":26.939747},{"c":26.9,"h":27.315,"l":26.72,"n":26253,"o":27.13,"t":"2025-08-07T04:00:00Z","v":1521285,"vw":26.919937},{"c":26.19,"h":27.176,"l":26.03,"n":20539,"o":27,"t":"2025-08-08T04:00:00Z","v":1808183,"vw":26.332456},{"c":26.2,"h":26.82,"l":26.13,"n":17665,"o":26.24,"t":"2025-08-11T04:00:00Z","v":976389,"vw":26.361159},{"c":26.42,"h":26.55,"l":26.13,"n":15695,"o":26.34,"t":"2025-08-12T04:00:00Z","v":709336,"vw":26.419266},{"c":28.15,"h":28.26,"l":26.3,"n":22355,"o":26.6,"t":"2025-08-13T04:00:00Z","v":1108244,"vw":27.870513},{"c":27.55,"h":28.05,"l":27.43,"n":15263,"o":27.99,"t":"2025-08-14T04:00:00Z","v":784672,"vw":27.623751},{"c":27.75,"h":27.96,"l":27.435,"n":13343,"o":27.56,"t":"2025-08-15T04:00:00Z","v":1006336,"vw":27.774215},{"c":28.06,"h":28.155,"l":27.62,"n":16649,"o":27.68,"t":"2025-08-18T04:00:00Z","v":936192,"vw":27.96599},{"c":27.83,"h":28.25,"l":27.42,"n":22656,"o":28.12,"t":"2025-08-19T04:00:00Z","v":2109809,"vw":27.777307},{"c":27.88,"h":28.04,"l":27.385,"n":20760,"o":27.75,"t":"2025-08-20T04:00:00Z","v":1430439,"vw":27.66812},{"c":27.8,"h":27.975,"l":27.375,"n":16777,"o":27.62,"t":"2025-08-21T04:00:00Z","v":1399301,"vw":27.788973},{"c":29.08,"h":29.115,"l":27.84,"n":21283,"o":27.95,"t":"2025-08-22T04:00:00Z","v":1643052,"vw":28.851611},{"c":28.37,"h":29.19,"l":28.34,"n":25586,"o":29.01,"t":"2025-08-25T04:00:00Z","v":1768455,"vw":28.731697},{"c":28.69,"h":29.135,"l":27.86,"n":34356,"o":28.36,"t":"2025-08-26T04:00:00Z","v":3201145,"vw":28.592192},{"c":32.69,"h":33.92,"l":30.88,"n":87500,"o":31.84,"t":"2025-08-27T04:00:00Z","v":8193203,"vw":32.952598},{"c":32.1,"h":33.44,"l":31.7,"n":39316,"o":32.7,"t":"2025-08-28T04:00:00Z","v":3098264,"vw":32.234302},{"c":32.11,"h":32.525,"l":31.7307,"n":29035,"o":32.19,"t":"2025-08-29T04:00:00Z","v":2265254,"vw":32.186808},{"c":31.08,"h":31.72,"l":30.6,"n":31078,"o":31.62,"t":"2025-09-02T04:00:00Z","v":2296726,"vw":31.074609},{"c":30.62,"h":31.175,"l":30.35,"n":24304,"o":31.08,"t":"2025-09-03T04:00:00Z","v":1833110,"vw":30.568191},{"c":30.45,"h":30.8743,"l":30,"n":24438,"o":30.4,"t":"2025-09-04T04:00:00Z","v":2316216,"vw":30.521661},{"c":30.4,"h":31.18,"l":30.13,"n":25395,"o":30.74,"t":"2025-09-05T04:00:00Z","v":2219365,"vw":30.486938},{"c":30.83,"h":31.19,"l":30.07,"n":31147,"o":30.07,"t":"2025-09-08T04:00:00Z","v":2887780,"vw":30.844184},{"c":30.4,"h":30.84,"l":30.12,"n":22862,"o":30.74,"t":"2025-09-09T04:00:00Z","v":1910469,"vw":30.403117},{"c":29.98,"h":31.925,"l":29.945,"n":31509,"o":31.67,"t":"2025-09-10T04:00:00Z","v":2736840,"vw":30.396194},{"c":30.46,"h":30.5,"l":29.6122,"n":32590,"o":29.93,"t":"2025-09-11T04:00:00Z","v":2875840,"vw":30.138098},{"c":30.09,"h":30.535,"l":29.89,"n":18066,"o":30.53,"t":"2025-09-12T04:00:00Z","v":1360479,"vw":30.105249},{"c":30.25,"h":30.72,"l":30.01,"n":22363,"o":30.18,"t":"2025-09-15T04:00:00Z","v":1964748,"vw":30.377001},{"c":29.99,"h":30.45,"l":29.84,"n":23593,"o":30.19,"t":"2025-09-16T04:00:00Z","v":1958797,"vw":30.076935},{"c":30.63,"h":31.23,"l":30.01,"n":24243,"o":30.09,"t":"2025-09-17T04:00:00Z","v":2574509,"vw":30.692743},{"c":30.55,"h":31.23,"l":30.45,"n":20296,"o":30.82,"t":"2025-09-18T04:00:00Z","v":1398884,"vw":30.751258},{"c":29.63,"h":30.79,"l":29.55,"n":24665,"o":30.79,"t":"2025-09-19T04:00:00Z","v":3448678,"vw":29.769722},{"c":30.32,"h":30.51,"l":29.42,"n":23830,"o":29.5,"t":"2025-09-22T04:00:00Z","v":1921211,"vw":30.171814},{"c":29.32,"h":30.64,"l":29.29,"n":19659,"o":30.38,"t":"2025-09-23T04:00:00Z","v":1881264,"vw":29.516867},{"c":28.58,"h":29.82,"l":28.5,"n":22778,"o":29.57,"t":"2025-09-24T04:00:00Z","v":2179072,"vw":28.934944},{"c":28.15,"h":28.415,"l":27.85,"n":21374,"o":28.21,"t":"2025-09-25T04:00:00Z","v":1723334,"vw":28.171043},{"c":27.98,"h":28.323,"l":27.96,"n":18814,"o":28.1,"t":"2025-09-26T04:00:00Z","v":1599883,"vw":28.067386},{"c":27.99,"h":28.2,"l":27.735,"n":21845,"o":27.98,"t":"2025-09-29T04:00:00Z","v":1829908,"vw":27.952243},{"c":27.11,"h":28.035,"l":26.92,"n":19622,"o":27.98,"t":"2025-09-30T04:00:00Z","v":1545769,"vw":27.161595},{"c":26.15,"h":27.384,"l":26.08,"n":26774,"o":27.07,"t":"2025-10-01T04:00:00Z","v":3122329,"vw":26.396128},{"c":25.88,"h":26.28,"l":25.865,"n":26376,"o":26.2,"t":"2025-10-02T04:00:00Z","v":1773419,"vw":26.039295},{"c":26.23,"h":26.38,"l":25.87,"n":22466,"o":25.9,"t":"2025-10-03T04:00:00Z","v":2050255,"vw":26.136376},{"c":26.05,"h":26.4993,"l":25.37,"n":23756,"o":26.32,"t":"2025-10-06T04:00:00Z","v":1791987,"vw":25.918559},{"c":25.6,"h":26.27,"l":25.3001,"n":16886,"o":26.13,"t":"2025-10-07T04:00:00Z","v":1132204,"vw":25.557984},{"c":26.1,"h":26.22,"l":25.525,"n":24503,"o":25.77,"t":"2025-10-08T04:00:00Z","v":1725391,"vw":26.066008},{"c":25.5,"h":26.32,"l":25.3576,"n":23028,"o":26.32,"t":"2025-10-09T04:00:00Z","v":2071325,"vw":25.588279},{"c":25.02,"h":26.53,"l":24.96,"n":27248,"o":26.53,"t":"2025-10-10T04:00:00Z","v":2320343,"vw":25.239928},{"c":24.71,"h":25.38,"l":24.48,"n":27106,"o":25.11,"t":"2025-10-13T04:00:00Z","v":2345072,"vw":24.850934},{"c":24.88,"h":25.01,"l":24.1,"n":30878,"o":24.4,"t":"2025-10-14T04:00:00Z","v":2381511,"vw":24.802054},{"c":24.3,"h":24.96,"l":23.82,"n":27154,"o":24.9,"t":"2025-10-15T04:00:00Z","v":2634971,"vw":24.251492},{"c":24.05,"h":24.51,"l":23.935,"n":22613,"o":24.26,"t":"2025-10-16T04:00:00Z","v":1594741,"vw":24.118188},{"c":23.76,"h":24.18,"l":23.62,"n":19231,"o":23.85,"t":"2025-10-17T04:00:00Z","v":1413742,"vw":23.836339},{"c":24.85,"h":25.23,"l":24.5299,"n":22460,"o":24.67,"t":"2025-10-20T04:00:00Z","v":1531756,"vw":24.858368},{"c":25.98,"h":26.01,"l":24.77,"n":20821,"o":25,"t":"2025-10-21T04:00:00Z","v":1357391,"vw":25.69032},{"c":25.59,"h":26,"l":25.39,"n":16240,"o":25.72,"t":"2025-10-22T04:00:00Z","v":1083053,"vw":25.699211},{"c":25.94,"h":25.97,"l":25.33,"n":18044,"o":25.59,"t":"2025-10-23T04:00:00Z","v":1582197,"vw":25.850252},{"c":26.07,"h":26.45,"l":26,"n":18579,"o":26.22,"t":"2025-10-24T04:00:00Z","v":976136,"vw":26.134196},{"c":27.1,"h":27.15,"l":26.47,"n":24946,"o":26.98,"t":"2025-10-27T04:00:00Z","v":1853156,"vw":26.882053},{"c":26.835,"h":27.2976,"l":26.69,"n":19329,"o":27.12,"t":"2025-10-28T04:00:00Z","v":1331024,"vw":26.910093},{"c":25.8,"h":26.81,"l":25.77,"n":35985,"o":26.79,"t":"2025-10-29T04:00:00Z","v":5328716,"vw":26.388081},{"c":26.8,"h":27.26,"l":25.26,"n":32650,"o":25.52,"t":"2025-10-30T04:00:00Z","v":2724052,"vw":26.881724},{"c":26.68,"h":27.16,"l":26.26,"n":25085,"o":26.8,"t":"2025-10-31T04:00:00Z","v":2029248,"vw":26.633443},{"c":26.75,"h":26.925,"l":25.985,"n":25841,"o":26.5,"t":"2025-11-03T05:00:00Z","v":1763699,"vw":26.659502},{"c":25.405,"h":26.52,"l":25.32,"n":20834,"o":26.52,"t":"2025-11-04T05:00:00Z","v":1272009,"vw":25.684953},{"c":25.2,"h":25.77,"l":25.09,"n":18955,"o":25.45,"t":"2025-11-05T05:00:00Z","v":1334636,"vw":25.282715},{"c":25.49,"h":26.165,"l":25.185,"n":20257,"o":25.24,"t":"2025-11-06T05:00:00Z","v":1248273,"vw":25.480169},{"c":26.06,"h":26.085,"l":25.13,"n":22465,"o":25.13,"t":"2025-11-07T05:00:00Z","v":1214548,"vw":25.814684},{"c":26.21,"h":26.46,"l":25.36,"n":20138,"o":26.17,"t":"2025-11-10T05:00:00Z","v":1251362,"vw":26.039165},{"c":26.26,"h":26.65,"l":26,"n":16945,"o":26.21,"t":"2025-11-11T05:00:00Z","v":892168,"vw":26.259834},{"c":26.15,"h":26.62,"l":26,"n":17240,"o":26.35,"t":"2025-11-12T05:00:00Z","v":1099089,"vw":26.255155},{"c":25.48,"h":26.14,"l":25.25,"n":17087,"o":26.06,"t":"2025-11-13T05:00:00Z","v":962547,"vw":25.550765},{"c":25.52,"h":25.8,"l":25.26,"n":19850,"o":25.44,"t":"2025-11-14T05:00:00Z","v":1127807,"vw":25.480603},{"c":24.83,"h":25.53,"l":24.6,"n":24327,"o":25.51,"t":"2025-11-17T05:00:00Z","v":1569480,"vw":25.037004},{"c":24.64,"h":25.04,"l":24.3,"n":29854,"o":24.78,"t":"2025-11-18T05:00:00Z","v":2087536,"vw":24.643859},{"c":24.27,"h":24.75,"l":24.095,"n":40057,"o":24.52,"t":"2025-11-19T05:00:00Z","v":4474394,"vw":24.306022},{"c":24.06,"h":25.2,"l":24,"n":26431,"o":24.7,"t":"2025-11-20T05:00:00Z","v":1555820,"vw":24.39231},{"c":24.39,"h":24.64,"l":23.905,"n":27682,"o":24,"t":"2025-11-21T05:00:00Z","v":1782541,"vw":24.378288},{"c":24.1,"h":24.54,"l":23.9,"n":24849,"o":24.4,"t":"2025-11-24T05:00:00Z","v":1621501,"vw":24.089372},{"c":24.62,"h":24.69,"l":24.11,"n":26904,"o":24.19,"t":"2025-11-25T05:00:00Z","v":2300369,"vw":24.488104},{"c":24.64,"h":24.93,"l":24.4604,"n":26720,"o":24.72,"t":"2025-11-26T05:00:00Z","v":2208771,"vw":24.665237},{"c":24.7,"h":24.97,"l":24.665,"n":9516,"o":24.78,"t":"2025-11-28T05:00:00Z","v":694305,"vw":24.725148},{"c":24.52,"h":24.94,"l":24.1882,"n":30492,"o":24.42,"t":"2025-12-01T05:00:00Z","v":2149816,"vw":24.563647},{"c":24.46,"h":24.715,"l":24.24,"n":36834,"o":24.57,"t":"2025-12-02T05:00:00Z","v":2678588,"vw":24.440532},{"c":25.57,"h":25.98,"l":24.12,"n":54066,"o":24.34,"t":"2025-12-03T05:00:00Z","v":4594946,"vw":25.440508},{"c":24.35,"h":27.5,"l":24.24,"n":58346,"o":27.05,"t":"2025-12-04T05:00:00Z","v":5578734,"vw":25.174909},{"c":23.39,"h":24.23,"l":23.18,"n":46703,"o":24.23,"t":"2025-12-05T05:00:00Z","v":3775021,"vw":23.4317},{"c":24.58,"h":24.8299,"l":23.95,"n":40444,"o":24.25,"t":"2025-12-08T05:00:00Z","v":3117191,"vw":24.429594},{"c":24.85,"h":25.0504,"l":24.39,"n":30333,"o":24.52,"t":"2025-12-09T05:00:00Z","v":2551782,"vw":24.819369},{"c":25.88,"h":26.34,"l":24.6601,"n":32013,"o":24.78,"t":"2025-12-10T05:00:00Z","v":2630405,"vw":25.777139},{"c":25.92,"h":26.4,"l":25.58,"n":24061,"o":25.91,"t":"2025-12-11T05:00:00Z","v":1770741,"vw":25.847982},{"c":25.47,"h":26.01,"l":25.23,"n":24497,"o":26.01,"t":"2025-12-12T05:00:00Z","v":2016898,"vw":25.394007},{"c":24.52,"h":25.52,"l":24.32,"n":26881,"o":25.46,"t":"2025-12-15T05:00:00Z","v":1761016,"vw":24.606019},{"c":24.63,"h":24.82,"l":24.45,"n":18680,"o":24.47,"t":"2025-12-16T05:00:00Z","v":1549879,"vw":24.639631},{"c":25.39,"h":25.53,"l":24.475,"n":23177,"o":24.49,"t":"2025-12-17T05:00:00Z","v":1704253,"vw":25.215619},{"c":25.29,"h":25.81,"l":25.25,"n":23028,"o":25.51,"t":"2025-12-18T05:00:00Z","v":1999387,"vw":25.514705},{"c":25.68,"h":25.72,"l":25.235,"n":17387,"o":25.35,"t":"2025-12-19T05:00:00Z","v":1688694,"vw":25.560772},{"c":26.01,"h":26.36,"l":25.49,"n":24490,"o":25.64,"t":"2025-12-22T05:00:00Z","v":2019503,"vw":26.033457},{"c":25.84,"h":26.06,"l":25.53,"n":16450,"o":25.87,"t":"2025-12-23T05:00:00Z","v":1285064,"vw":25.808013},{"c":25.98,"h":26.075,"l":25.68,"n":12253,"o":25.8,"t":"2025-12-24T05:00:00Z","v":751732,"vw":25.938288},{"c":26.29,"h":26.31,"l":25.52,"n":15713,"o":25.78,"t":"2025-12-26T05:00:00Z","v":926713,"vw":26.143812},{"c":26.18,"h":26.4,"l":25.92,"n":19489,"o":26.16,"t":"2025-12-29T05:00:00Z","v":1207514,"vw":26.194451},{"c":26.04,"h":26.5099,"l":25.99,"n":17387,"o":26.08,"t":"2025-12-30T05:00:00Z","v":1090253,"vw":26.120706},{"c":25.64,"h":26.22,"l":25.59,"n":16108,"o":26.04,"t":"2025-12-31T05:00:00Z","v":966086,"vw":25.762259},{"c":24.65,"h":25.75,"l":24.61,"n":18201,"o":25.75,"t":"2026-01-02T05:00:00Z","v":1194992,"vw":24.844119},{"c":24.5,"h":25.3,"l":24.055,"n":25810,"o":24.51,"t":"2026-01-05T05:00:00Z","v":1927405,"vw":24.561641},{"c":24.565,"h":24.8625,"l":24.308,"n":20539,"o":24.56,"t":"2026-01-06T05:00:00Z","v":1324676,"vw":24.613897},{"c":25.31,"h":25.85,"l":24.47,"n":20546,"o":24.62,"t":"2026-01-07T05:00:00Z","v":1272644,"vw":25.263768},{"c":25.11,"h":25.48,"l":24.69,"n":18221,"o":25.09,"t":"2026-01-08T05:00:00Z","v":1398291,"vw":25.139894},{"c":25.6,"h":25.92,"l":24.64,"n":23913,"o":25.12,"t":"2026-01-09T05:00:00Z","v":1644755,"vw":25.561207},{"c":25.41,"h":25.63,"l":25,"n":18559,"o":25.27,"t":"2026-01-12T05:00:00Z","v":1166538,"vw":25.386326},{"c":25.12,"h":25.59,"l":24.96,"n":25403,"o":25.48,"t":"2026-01-13T05:00:00Z","v":1875906,"vw":25.200061},{"c":24.47,"h":25.49,"l":24.27,"n":24156,"o":25.04,"t":"2026-01-14T05:00:00Z","v":1941298,"vw":24.71414},{"c":24.29,"h":24.71,"l":24.07,"n":24181,"o":24.49,"t":"2026-01-15T05:00:00Z","v":2043569,"vw":24.396968},{"c":24.25,"h":24.77,"l":23.8,"n":20066,"o":24.31,"t":"2026-01-16T05:00:00Z","v":1787190,"vw":24.182231},{"c":23.01,"h":24.3999,"l":22.83,"n":24517,"o":23.69,"t":"2026-01-20T05:00:00Z","v":2019419,"vw":23.258166},{"c":22.94,"h":23.47,"l":22.435,"n":29769,"o":23.38,"t":"2026-01-21T05:00:00Z","v":2132166,"vw":22.867637},{"c":24.12,"h":24.14,"l":22.8974,"n":24075,"o":23.01,"t":"2026-01-22T05:00:00Z","v":1788846,"vw":23.820693},{"c":24.3,"h":24.62,"l":24.07,"n":22598,"o":24.07,"t":"2026-01-23T05:00:00Z","v":1648327,"vw":24.336839},{"c":24.48,"h":24.89,"l":24.17,"n":19750,"o":24.33,"t":"2026-01-26T05:00:00Z","v":1387831,"vw":24.402152},{"c":23.73,"h":24.575,"l":23.47,"n":24558,"o":24.56,"t":"2026-01-27T05:00:00Z","v":1972118,"vw":23.759555},{"c":23.23,"h":23.95,"l":23.15,"n":27218,"o":23.81,"t":"2026-01-28T05:00:00Z","v":1671003,"vw":23.413044},{"c":21.39,"h":23.05,"l":21.37,"n":40487,"o":23.01,"t":"2026-01-29T05:00:00Z","v":3000540,"vw":21.812519},{"c":21.35,"h":21.87,"l":21.11,"n":32566,"o":21.29,"t":"2026-01-30T05:00:00Z","v":2964228,"vw":21.414796},{"c":20.92,"h":21.505,"l":20.77,"n":29748,"o":21.43,"t":"2026-02-02T05:00:00Z","v":2511877,"vw":21.006226},{"c":18.71,"h":20.71,"l":18.02,"n":69113,"o":20.69,"t":"2026-02-03T05:00:00Z","v":5339826,"vw":18.594845},{"c":18.81,"h":19.15,"l":17.69,"n":40029,"o":18.26,"t":"2026-02-04T05:00:00Z","v":3285310,"vw":18.618153},{"c":17.97,"h":19.17,"l":17.77,"n":31322,"o":18.73,"t":"2026-02-05T05:00:00Z","v":2007349,"vw":18.15167},{"c":18.15,"h":18.55,"l":17.6,"n":31522,"o":18.36,"t":"2026-02-06T05:00:00Z","v":2095648,"vw":18.095156},{"c":18.29,"h":18.49,"l":17.85,"n":27339,"o":18.33,"t":"2026-02-09T05:00:00Z","v":1876090,"vw":18.276078},{"c":18.63,"h":19.06,"l":18.32,"n":24275,"o":18.46,"t":"2026-02-10T05:00:00Z","v":1713081,"vw":18.741745},{"c":17.59,"h":18.4,"l":17,"n":29726,"o":18.4,"t":"2026-02-11T05:00:00Z","v":2693409,"vw":17.553045},{"c":15.85,"h":17.745,"l":15.69,"n":49712,"o":17.59,"t":"2026-02-12T05:00:00Z","v":4494125,"vw":16.087107},{"c":16.14,"h":16.63,"l":16.01,"n":29045,"o":16.23,"t":"2026-02-13T05:00:00Z","v":1966551,"vw":16.28567},{"c":16.18,"h":16.515,"l":15.68,"n":28757,"o":16.22,"t":"2026-02-17T05:00:00Z","v":2467156,"vw":16.117744},{"c":16.35,"h":16.605,"l":16.11,"n":20398,"o":16.25,"t":"2026-02-18T05:00:00Z","v":1694995,"vw":16.417608},{"c":16,"h":16.4,"l":15.9201,"n":26285,"o":16.33,"t":"2026-02-19T05:00:00Z","v":2759140,"vw":16.053425},{"c":15.62,"h":16.59,"l":15.59,"n":31953,"o":16,"t":"2026-02-20T05:00:00Z","v":3956532,"vw":15.793225},{"c":14.64,"h":15.95,"l":13.8,"n":52205,"o":15.53,"t":"2026-02-23T05:00:00Z","v":4788647,"vw":14.361937},{"c":15.36,"h":15.61,"l":14.3465,"n":34883,"o":14.61,"t":"2026-02-24T05:00:00Z","v":2958039,"vw":15.349023},{"c":15.81,"h":15.835,"l":14.83,"n":27012,"o":15.43,"t":"2026-02-25T05:00:00Z","v":1936299,"vw":15.62099},{"c":16.63,"h":16.67,"l":15.72,"n":22890,"o":15.88,"t":"2026-02-26T05:00:00Z","v":1767201,"vw":16.466983},{"c":16.14,"h":16.33,"l":15.8,"n":29802,"o":16.21,"t":"2026-02-27T05:00:00Z","v":2673623,"vw":16.14209},{"c":16.13,"h":16.3,"l":15.66,"n":23706,"o":15.66,"t":"2026-03-02T05:00:00Z","v":2439337,"vw":16.11902},{"c":16.83,"h":17.08,"l":15.695,"n":26913,"o":15.86,"t":"2026-03-03T05:00:00Z","v":1522499,"vw":16.550135},{"c":16.36,"h":16.85,"l":16.15,"n":31458,"o":16.72,"t":"2026-03-04T05:00:00Z","v":2785092,"vw":16.400463},{"c":16.82,"h":16.87,"l":16.02,"n":45047,"o":16.33,"t":"2026-03-05T05:00:00Z","v":4597309,"vw":16.540007},{"c":16.82,"h":17,"l":16.12,"n":23645,"o":17,"t":"2026-03-06T05:00:00Z","v":1776193,"vw":16.744679},{"c":16.27,"h":16.54,"l":15.9,"n":24454,"o":16.52,"t":"2026-03-09T04:00:00Z","v":1662990,"vw":16.227431},{"c":15.88,"h":16.23,"l":15.48,"n":30338,"o":16.23,"t":"2026-03-10T04:00:00Z","v":2158281,"vw":15.817317},{"c":15.78,"h":16.25,"l":15.335,"n":18903,"o":15.93,"t":"2026-03-11T04:00:00Z","v":1655433,"vw":15.683609},{"c":15.22,"h":16.31,"l":15.145,"n":26450,"o":15.74,"t":"2026-03-12T04:00:00Z","v":1945654,"vw":15.514612},{"c":15.07,"h":15.51,"l":14.9,"n":24998,"o":15.28,"t":"2026-03-13T04:00:00Z","v":1726602,"vw":15.097783},{"c":15.22,"h":15.4,"l":15,"n":21876,"o":15.18,"t":"2026-03-16T04:00:00Z","v":1401517,"vw":15.208248},{"c":15.23,"h":15.87,"l":15.11,"n":22117,"o":15.43,"t":"2026-03-17T04:00:00Z","v":1776955,"vw":15.335768},{"c":15.19,"h":15.47,"l":14.84,"n":21346,"o":15,"t":"2026-03-18T04:00:00Z","v":1787073,"vw":15.246215},{"c":15.5,"h":15.81,"l":15.0613,"n":27704,"o":15.11,"t":"2026-03-19T04:00:00Z","v":1967666,"vw":15.386725},{"c":15.2,"h":15.6,"l":14.8524,"n":23626,"o":15.34,"t":"2026-03-20T04:00:00Z","v":2685927,"vw":15.2432},{"c":15.52,"h":15.8,"l":14.95,"n":24329,"o":15.4,"t":"2026-03-23T04:00:00Z","v":1734540,"vw":15.569568},{"c":14.42,"h":15.29,"l":14.405,"n":21557,"o":15.27,"t":"2026-03-24T04:00:00Z","v":1584163,"vw":14.56658},{"c":14.48,"h":15,"l":14.29,"n":33642,"o":14.77,"t":"2026-03-25T04:00:00Z","v":2420208,"vw":14.574131},{"c":15,"h":15.435,"l":14.39,"n":26682,"o":14.41,"t":"2026-03-26T04:00:00Z","v":1999630,"vw":15.034676},{"c":14.01,"h":14.99,"l":13.8,"n":28295,"o":14.935,"t":"2026-03-27T04:00:00Z","v":2191710,"vw":14.092159},{"c":14.42,"h":14.65,"l":14.03,"n":30485,"o":14.03,"t":"2026-03-30T04:00:00Z","v":2159411,"vw":14.379401},{"c":14.98,"h":15.0299,"l":14.27,"n":57959,"o":14.61,"t":"2026-03-31T04:00:00Z","v":5436053,"vw":14.812112},{"c":16.57,"h":18.44,"l":16.094,"n":108311,"o":18.37,"t":"2026-04-01T04:00:00Z","v":12854412,"vw":16.86207},{"c":17.1,"h":17.21,"l":15.8862,"n":55393,"o":16.02,"t":"2026-04-02T04:00:00Z","v":4595796,"vw":16.924734},{"c":17.36,"h":17.41,"l":16.8,"n":43583,"o":17.06,"t":"2026-04-06T04:00:00Z","v":3778658,"vw":17.216496},{"c":18.02,"h":18.11,"l":17.21,"n":45361,"o":17.36,"t":"2026-04-07T04:00:00Z","v":3598286,"vw":17.766315},{"c":17.74,"h":18.45,"l":17.56,"n":48835,"o":18.31,"t":"2026-04-08T04:00:00Z","v":4977394,"vw":17.979232},{"c":17.69,"h":17.87,"l":17.35,"n":57404,"o":17.66,"t":"2026-04-09T04:00:00Z","v":4855714,"vw":17.599683},{"c":17.45,"h":17.9465,"l":17.245,"n":47958,"o":17.71,"t":"2026-04-10T04:00:00Z","v":4106772,"vw":17.463136},{"c":17.13,"h":17.76,"l":16.9,"n":53443,"o":17.35,"t":"2026-04-13T04:00:00Z","v":4162240,"vw":17.191928},{"c":17.47,"h":17.805,"l":17.2,"n":36451,"o":17.27,"t":"2026-04-14T04:00:00Z","v":3026399,"vw":17.473099},{"c":18.08,"h":18.175,"l":17.625,"n":33314,"o":17.76,"t":"2026-04-15T04:00:00Z","v":2206456,"vw":18.049862},{"c":18.28,"h":18.6,"l":18,"n":44765,"o":18.4,"t":"2026-04-16T04:00:00Z","v":3492267,"vw":18.263482},{"c":18.46,"h":18.89,"l":18.34,"n":29743,"o":18.888,"t":"2026-04-17T04:00:00Z","v":1942778,"vw":18.479206},{"c":18.7,"h":19.07,"l":18.3,"n":30090,"o":18.3,"t":"2026-04-20T04:00:00Z","v":2750443,"vw":18.744799},{"c":18.23,"h":19,"l":18.07,"n":31828,"o":18.69,"t":"2026-04-21T04:00:00Z","v":2246547,"vw":18.332939},{"c":18.05,"h":18.81,"l":17.805,"n":30490,"o":18.39,"t":"2026-04-22T04:00:00Z","v":2181960,"vw":18.013599},{"c":16.95,"h":17.97,"l":16.865,"n":40193,"o":17.53,"t":"2026-04-23T04:00:00Z","v":2655735,"vw":17.044001},{"c":17.68,"h":17.74,"l":17.03,"n":30571,"o":17.03,"t":"2026-04-24T04:00:00Z","v":6722955,"vw":17.485461},{"c":17.59,"h":18.115,"l":17.43,"n":26570,"o":17.59,"t":"2026-04-27T04:00:00Z","v":1958447,"vw":17.712027},{"c":17.4,"h":18.29,"l":17.385,"n":30473,"o":17.76,"t":"2026-04-28T04:00:00Z","v":1919652,"vw":17.533178},{"c":17.46,"h":17.55,"l":16.7124,"n":29871,"o":17.13,"t":"2026-04-29T04:00:00Z","v":2573475,"vw":17.335879},{"c":17.48,"h":17.52,"l":16.95,"n":32046,"o":17.26,"t":"2026-04-30T04:00:00Z","v":2546366,"vw":17.390794},{"c":18.13,"h":18.42,"l":17.58,"n":31988,"o":17.99,"t":"2026-05-01T04:00:00Z","v":2668791,"vw":18.023631},{"c":17.99,"h":18.34,"l":17.81,"n":37017,"o":18.13,"t":"2026-05-04T04:00:00Z","v":2983037,"vw":18.006984},{"c":17.96,"h":18.285,"l":17.61,"n":37535,"o":18.04,"t":"2026-05-05T04:00:00Z","v":2493986,"vw":17.930321},{"c":17.44,"h":17.88,"l":17.245,"n":34666,"o":17.85,"t":"2026-05-06T04:00:00Z","v":2526636,"vw":17.472741},{"c":17.78,"h":18.25,"l":17.735,"n":29697,"o":17.83,"t":"2026-05-07T04:00:00Z","v":1948836,"vw":17.875953},{"c":17.75,"h":17.86,"l":17.28,"n":27307,"o":17.53,"t":"2026-05-08T04:00:00Z","v":1775815,"vw":17.657219},{"c":16.74,"h":17.89,"l":16.59,"n":35387,"o":17.52,"t":"2026-05-11T04:00:00Z","v":2607224,"vw":16.837748},{"c":16.19,"h":17.09,"l":16.17,"n":38825,"o":16.81,"t":"2026-05-12T04:00:00Z","v":3047646,"vw":16.299775},{"c":15.33,"h":16.29,"l":15.24,"n":41576,"o":16.29,"t":"2026-05-13T04:00:00Z","v":3052359,"vw":15.405801},{"c":14.61,"h":15.73,"l":14.475,"n":48744,"o":15.4,"t":"2026-05-14T04:00:00Z","v":4690830,"vw":14.776296},{"c":14.97,"h":15.29,"l":14.81,"n":47729,"o":14.83,"t":"2026-05-15T04:00:00Z","v":4324887,"vw":14.979891},{"c":15.11,"h":15.535,"l":14.79,"n":45230,"o":14.79,"t":"2026-05-18T04:00:00Z","v":3881406,"vw":15.177339},{"c":15.05,"h":15.795,"l":14.915,"n":52959,"o":15.39,"t":"2026-05-19T04:00:00Z","v":3826540,"vw":15.114031},{"c":15.47,"h":15.49,"l":14.416,"n":49552,"o":14.81,"t":"2026-05-20T04:00:00Z","v":4739994,"vw":15.134699},{"c":15.83,"h":15.94,"l":15.15,"n":33100,"o":15.23,"t":"2026-05-21T04:00:00Z","v":3044779,"vw":15.72089},{"c":16.07,"h":16.49,"l":15.83,"n":34522,"o":15.83,"t":"2026-05-22T04:00:00Z","v":2746967,"vw":16.055878},{"c":15.23,"h":15.99,"l":15.07,"n":54491,"o":15.97,"t":"2026-05-26T04:00:00Z","v":4350022,"vw":15.383561},{"c":15.19,"h":15.705,"l":15.025,"n":47150,"o":15.06,"t":"2026-05-27T04:00:00Z","v":4740483,"vw":15.219567},{"c":15.85,"h":16.4674,"l":14.94,"n":77514,"o":15.965,"t":"2026-05-28T04:00:00Z","v":8782251,"vw":15.933896},{"c":16.08,"h":16.39,"l":15.5,"n":60266,"o":15.93,"t":"2026-05-29T04:00:00Z","v":5930227,"vw":16.007397},{"c":17.19,"h":17.36,"l":15.975,"n":70499,"o":16.47,"t":"2026-06-01T04:00:00Z","v":7184204,"vw":17.0031},{"c":16.63,"h":16.87,"l":16.34,"n":58050,"o":16.54,"t":"2026-06-02T04:00:00Z","v":4841332,"vw":16.574242},{"c":15.88,"h":16.45,"l":15.44,"n":50729,"o":16.26,"t":"2026-06-03T04:00:00Z","v":4284681,"vw":15.740964},{"c":15.45,"h":16.5,"l":15.43,"n":31798,"o":16.33,"t":"2026-06-04T04:00:00Z","v":2608497,"vw":15.779721},{"c":14.92,"h":15.67,"l":14.5201,"n":38183,"o":15.39,"t":"2026-06-05T04:00:00Z","v":2835815,"vw":14.828982},{"c":15.04,"h":15.175,"l":14.64,"n":40605,"o":14.93,"t":"2026-06-08T04:00:00Z","v":3000572,"vw":14.986499},{"c":15.52,"h":15.62,"l":14.79,"n":43054,"o":14.92,"t":"2026-06-09T04:00:00Z","v":3052721,"vw":15.412276},{"c":15.41,"h":15.88,"l":15.025,"n":32066,"o":15.34,"t":"2026-06-10T04:00:00Z","v":2333573,"vw":15.511004},{"c":14.74,"h":15.14,"l":14.545,"n":36088,"o":15.06,"t":"2026-06-11T04:00:00Z","v":2844257,"vw":14.820003},{"c":15.32,"h":15.405,"l":14.175,"n":33480,"o":14.78,"t":"2026-06-12T04:00:00Z","v":2616658,"vw":15.16296},{"c":14.74,"h":15.67,"l":14.58,"n":28047,"o":15.45,"t":"2026-06-15T04:00:00Z","v":2502639,"vw":14.913045},{"c":14.86,"h":14.995,"l":14.455,"n":30802,"o":14.79,"t":"2026-06-16T04:00:00Z","v":2666555,"vw":14.793271},{"c":15.49,"h":15.85,"l":14.6001,"n":48329,"o":14.73,"t":"2026-06-17T04:00:00Z","v":5606574,"vw":15.5377},{"c":14.8,"h":15.4883,"l":14.75,"n":33983,"o":15.44,"t":"2026-06-18T04:00:00Z","v":3730626,"vw":14.987229},{"c":14.59,"h":15.07,"l":14.15,"n":47917,"o":14.79,"t":"2026-06-22T04:00:00Z","v":4213358,"vw":14.50937},{"c":14.6,"h":15.1,"l":14.515,"n":30324,"o":14.855,"t":"2026-06-23T04:00:00Z","v":2571606,"vw":14.639603},{"c":14.7,"h":14.95,"l":14.4501,"n":30969,"o":14.65,"t":"2026-06-24T04:00:00Z","v":2602180,"vw":14.744763},{"c":14.35,"h":14.79,"l":14.205,"n":39893,"o":14.47,"t":"2026-06-25T04:00:00Z","v":3901930,"vw":14.486093},{"c":15.63,"h":15.72,"l":14.38,"n":44552,"o":14.38,"t":"2026-06-26T04:00:00Z","v":19603023,"vw":15.556574},{"c":15.8,"h":16.03,"l":15.23,"n":47425,"o":15.88,"t":"2026-06-29T04:00:00Z","v":3613154,"vw":15.713631},{"c":16.35,"h":16.41,"l":15.53,"n":42701,"o":15.53,"t":"2026-06-30T04:00:00Z","v":3922863,"vw":16.160468},{"c":17.15,"h":17.65,"l":16.53,"n":40343,"o":16.82,"t":"2026-07-01T04:00:00Z","v":3872667,"vw":17.294187},{"c":17.75,"h":18.11,"l":17.22,"n":38831,"o":17.22,"t":"2026-07-02T04:00:00Z","v":3384444,"vw":17.806957},{"c":18.14,"h":18.26,"l":17.33,"n":36909,"o":17.47,"t":"2026-07-06T04:00:00Z","v":2623966,"vw":18.031845},{"c":18.06,"h":18.87,"l":18.04,"n":43372,"o":18.64,"t":"2026-07-07T04:00:00Z","v":3348673,"vw":18.238322},{"c":17.34,"h":18,"l":16.855,"n":38483,"o":17.69,"t":"2026-07-08T04:00:00Z","v":3399203,"vw":17.208348},{"c":16.98,"h":17.28,"l":16.67,"n":31602,"o":16.85,"t":"2026-07-09T04:00:00Z","v":2912218,"vw":16.996947},{"c":16.99,"h":17.44,"l":16.76,"n":21293,"o":17.33,"t":"2026-07-10T04:00:00Z","v":1423261,"vw":16.984622},{"c":17.4,"h":17.71,"l":17.02,"n":29253,"o":17.32,"t":"2026-07-13T04:00:00Z","v":2419113,"vw":17.427022},{"c":17.52,"h":17.755,"l":16.77,"n":24597,"o":16.97,"t":"2026-07-14T04:00:00Z","v":1747637,"vw":17.4667},{"c":17.79,"h":18.28,"l":17.645,"n":22343,"o":17.76,"t":"2026-07-15T04:00:00Z","v":1708506,"vw":17.884429},{"c":18.16,"h":18.34,"l":17.715,"n":21985,"o":18.12,"t":"2026-07-16T04:00:00Z","v":1778346,"vw":18.108404},{"c":17.85,"h":18.5,"l":17.655,"n":29356,"o":17.655,"t":"2026-07-17T04:00:00Z","v":2233591,"vw":18.000914},{"c":17.93,"h":18.305,"l":17.5,"n":28733,"o":17.69,"t":"2026-07-20T04:00:00Z","v":1717361,"vw":18.016056},{"c":17.28,"h":17.8509,"l":17.18,"n":23184,"o":17.47,"t":"2026-07-21T04:00:00Z","v":1521834,"vw":17.358021},{"c":16.6,"h":17.35,"l":16.265,"n":32013,"o":17.35,"t":"2026-07-22T04:00:00Z","v":2583301,"vw":16.497656},{"c":16.22,"h":16.84,"l":16.13,"n":28141,"o":16.6,"t":"2026-07-23T04:00:00Z","v":2039620,"vw":16.269064},{"c":16.56,"h":16.8,"l":16.355,"n":25653,"o":16.47,"t":"2026-07-24T04:00:00Z","v":2022599,"vw":16.580782},{"c":17.65,"h":18.18,"l":16.96,"n":36754,"o":17.07,"t":"2026-07-27T04:00:00Z","v":2823572,"vw":17.809803},{"c":18.51,"h":18.8,"l":18,"n":38758,"o":18.02,"t":"2026-07-28T04:00:00Z","v":3015904,"vw":18.481705},{"c":18.83,"h":19.18,"l":18.25,"n":40770,"o":18.25,"t":"2026-07-29T04:00:00Z","v":2931961,"vw":18.755938},{"c":18.38,"h":18.635,"l":17.82,"n":32494,"o":18.53,"t":"2026-07-30T04:00:00Z","v":2394149,"vw":18.220283},{"c":18.46,"h":18.7,"l":17.955,"n":24664,"o":18.11,"t":"2026-07-31T04:00:00Z","v":1802954,"vw":18.466887},{"c":19.2,"h":19.39,"l":18.84,"n":31153,"o":19.03,"t":"2026-08-03T04:00:00Z","v":2308961,"vw":19.184398},{"c":19.5,"h":19.58,"l":18.91,"n":27962,"o":18.91,"t":"2026-08-04T04:00:00Z","v":1842378,"vw":19.321811},{"c":19.23,"h":19.705,"l":19.13,"n":21279,"o":19.53,"t":"2026-08-05T04:00:00Z","v":1843549,"vw":19.27993},{"c":18.99,"h":19.02,"l":18.35,"n":24745,"o":18.7,"t":"2026-08-06T04:00:00Z","v":1653252,"vw":18.847448},{"c":19.17,"h":19.5223,"l":18.96,"n":17820,"o":19.14,"t":"2026-08-07T04:00:00Z","v":1121183,"vw":19.181787},{"c":18.97,"h":19.29,"l":18.9,"n":21953,"o":18.94,"t":"2026-08-10T04:00:00Z","v":1310070,"vw":19.010649},{"c":19.16,"h":19.53,"l":18.86,"n":22038,"o":18.97,"t":"2026-08-11T04:00:00Z","v":1689483,"vw":19.17952},{"c":19,"h":19.21,"l":18.58,"n":20657,"o":18.91,"t":"2026-08-12T04:00:00Z","v":1439811,"vw":18.86805},{"c":20.66,"h":20.7983,"l":19,"n":31753,"o":19.21,"t":"2026-08-13T04:00:00Z","v":2934310,"vw":20.13228},{"c":20.81,"h":20.92,"l":20.23,"n":33823,"o":20.85,"t":"2026-08-14T04:00:00Z","v":2573987,"vw":20.65732},{"c":20.23,"h":20.69,"l":20.06,"n":31396,"o":20.59,"t":"2026-08-17T04:00:00Z","v":2633578,"vw":20.328673},{"c":20.2,"h":20.81,"l":20.15,"n":24306,"o":20.42,"t":"2026-08-18T04:00:00Z","v":2403400,"vw":20.39869},{"c":20.69,"h":21.22,"l":20.34,"n":28085,"o":20.38,"t":"2026-08-19T04:00:00Z","v":2173107,"vw":20.841255},{"c":20.355,"h":20.58,"l":20.18,"n":25628,"o":20.55,"t":"2026-08-20T04:00:00Z","v":1712007,"vw":20.414107},{"c":20.62,"h":20.925,"l":20.1,"n":29129,"o":20.59,"t":"2026-08-21T04:00:00Z","v":2174924,"vw":20.609465},{"c":20.95,"h":21.165,"l":20.525,"n":39044,"o":20.81,"t":"2026-08-24T04:00:00Z","v":4051171,"vw":20.891578},{"c":20.81,"h":20.81,"l":20.28,"n":42505,"o":20.76,"t":"2026-08-25T04:00:00Z","v":3651826,"vw":20.557778},{"c":21.51,"h":21.685,"l":19.137,"n":55746,"o":19.33,"t":"2026-08-26T04:00:00Z","v":5729046,"vw":21.170619},{"c":23.32,"h":23.39,"l":21.6763,"n":49793,"o":22.03,"t":"2026-08-27T04:00:00Z","v":5310617,"vw":22.837445},{"c":22.99,"h":23.83,"l":22.815,"n":33532,"o":23.3,"t":"2026-08-28T04:00:00Z","v":2601587,"vw":23.156797},{"c":22.6,"h":23.16,"l":22.4713,"n":25698,"o":22.66,"t":"2026-08-31T04:00:00Z","v":2367291,"vw":22.722698},{"c":22.3,"h":22.78,"l":22.1001,"n":29706,"o":22.15,"t":"2026-09-01T04:00:00Z","v":2359322,"vw":22.327482},{"c":22.96,"h":22.98,"l":22.105,"n":26592,"o":22.2,"t":"2026-09-02T04:00:00Z","v":2146702,"vw":22.766537},{"c":23.63,"h":24.09,"l":23.25,"n":29487,"o":23.66,"t":"2026-09-03T04:00:00Z","v":2388513,"vw":23.560138},{"c":23.12,"h":23.51,"l":22.93,"n":28459,"o":23.26,"t":"2026-09-04T04:00:00Z","v":1932647,"vw":23.169036},{"c":22.14,"h":23.09,"l":21.925,"n":22689,"o":22.96,"t":"2026-09-08T04:00:00Z","v":2048627,"vw":22.157631},{"c":21.73,"h":22.26,"l":21.66,"n":27051,"o":22.26,"t":"2026-09-09T04:00:00Z","v":2279982,"vw":21.824457},{"c":21.43,"h":21.93,"l":21.415,"n":30264,"o":21.67,"t":"2026-09-10T04:00:00Z","v":2706651,"vw":21.572899},{"c":21.25,"h":21.7,"l":20.7901,"n":28863,"o":21.585,"t":"2026-09-11T04:00:00Z","v":2464171,"vw":21.141776},{"c":22.18,"h":22.35,"l":21.41,"n":27463,"o":21.41,"t":"2026-09-14T04:00:00Z","v":2238053,"vw":22.055669},{"c":21.91,"h":22.57,"l":21.72,"n":32869,"o":21.72,"t":"2026-09-15T04:00:00Z","v":3506174,"vw":22.036175},{"c":21.7,"h":22.245,"l":21.41,"n":30646,"o":21.58,"t":"2026-09-16T04:00:00Z","v":2438809,"vw":21.749846},{"c":21.41,"h":21.9,"l":21.25,"n":28719,"o":21.61,"t":"2026-09-17T04:00:00Z","v":2097818,"vw":21.536229},{"c":21.05,"h":21.625,"l":21.02,"n":18271,"o":21.36,"t":"2026-09-18T04:00:00Z","v":2167537,"vw":21.130012},{"c":20.43,"h":21.415,"l":20.38,"n":22777,"o":21.19,"t":"2026-09-21T04:00:00Z","v":2081572,"vw":20.530374},{"c":19.67,"h":20.87,"l":19.47,"n":29590,"o":20.85,"t":"2026-09-22T04:00:00Z","v":2970813,"vw":19.778001},{"c":19.23,"h":19.74,"l":19.03,"n":23538,"o":19.63,"t":"2026-09-23T04:00:00Z","v":2001416,"vw":19.304656},{"c":19.97,"h":20.17,"l":19.04,"n":29715,"o":19.33,"t":"2026-09-24T04:00:00Z","v":2409309,"vw":19.719578},{"c":19.41,"h":20.1299,"l":19.385,"n":16838,"o":19.81,"t":"2026-09-25T04:00:00Z","v":1233217,"vw":19.632665},{"c":18.6,"h":19.16,"l":18.49,"n":24609,"o":19.01,"t":"2026-09-28T04:00:00Z","v":1951673,"vw":18.746066},{"c":17.95,"h":18.73,"l":17.665,"n":45050,"o":18.73,"t":"2026-09-29T04:00:00Z","v":3873466,"vw":17.982943},{"c":18.13,"h":18.495,"l":17.79,"n":26463,"o":17.93,"t":"2026-09-30T04:00:00Z","v":2270484,"vw":18.217095},{"c":19.35,"h":19.57,"l":18.455,"n":30480,"o":18.47,"t":"2026-10-01T04:00:00Z","v":2023785,"vw":19.16401},{"c":18.68,"h":19.53,"l":18.58,"n":21458,"o":19.47,"t":"2026-10-02T04:00:00Z","v":1779875,"vw":18.757598},{"c":19.28,"h":19.34,"l":18.59,"n":17815,"o":18.69,"t":"2026-10-05T04:00:00Z","v":1658925,"vw":19.225098},{"c":19.12,"h":19.58,"l":18.895,"n":19500,"o":19.36,"t":"2026-10-06T04:00:00Z","v":1517594,"vw":19.119204},{"c":19.09,"h":19.53,"l":18.88,"n":26575,"o":18.88,"t":"2026-10-07T04:00:00Z","v":1870854,"vw":19.13894},{"c":19.68,"h":19.79,"l":18.92,"n":22552,"o":19.09,"t":"2026-10-08T04:00:00Z","v":2333256,"vw":19.556793},{"c":19.73,"h":20.13,"l":19.6,"n":26036,"o":19.9,"t":"2026-10-09T04:00:00Z","v":1798243,"vw":19.79355},{"c":19.54,"h":20.135,"l":19.52,"n":13582,"o":19.78,"t":"2026-10-12T04:00:00Z","v":1035019,"vw":19.593328},{"c":19.71,"h":20.12,"l":19.51,"n":16120,"o":19.51,"t":"2026-10-13T04:00:00Z","v":1459656,"vw":19.737123},{"c":19.67,"h":19.85,"l":19.46,"n":15783,"o":19.54,"t":"2026-10-14T04:00:00Z","v":1140459,"vw":19.644164},{"c":21.12,"h":21.24,"l":19.605,"n":27738,"o":19.605,"t":"2026-10-15T04:00:00Z","v":2473331,"vw":20.927398},{"c":20.51,"h":21.75,"l":20.24,"n":26068,"o":21.4,"t":"2026-10-16T04:00:00Z","v":2152410,"vw":20.676914},{"c":20.35,"h":20.68,"l":20.17,"n":20541,"o":20.22,"t":"2026-10-19T04:00:00Z","v":1336036,"vw":20.344327},{"c":21.6,"h":21.675,"l":20.22,"n":21460,"o":20.35,"t":"2026-10-20T04:00:00Z","v":1506849,"vw":21.47672},{"c":22,"h":22.125,"l":21.44,"n":23512,"o":21.56,"t":"2026-10-21T04:00:00Z","v":1631046,"vw":21.999777},{"c":23.34,"h":23.38,"l":22.19,"n":24864,"o":22.2,"t":"2026-10-22T04:00:00Z","v":2384391,"vw":23.100076}],"volatilityBars":[{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-09-22T08:00:00Z","v":156,"vw":20.38},{"c":20.75,"h":20.96,"l":20.43,"n":111,"o":20.55,"t":"2026-09-22T12:00:00Z","v":10200,"vw":20.778457},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-09-22T12:30:00Z","v":100,"vw":20.75},{"c":20.72,"h":20.72,"l":20.72,"n":13,"o":20.72,"t":"2026-09-22T13:00:00Z","v":1084,"vw":20.72},{"c":20.83,"h":20.83,"l":20.53,"n":82,"o":20.79,"t":"2026-09-22T13:15:00Z","v":6340,"vw":20.774621},{"c":20.295,"h":20.87,"l":20.295,"n":510,"o":20.85,"t":"2026-09-22T13:30:00Z","v":47818,"vw":20.613134},{"c":20.08,"h":20.295,"l":20.08,"n":747,"o":20.295,"t":"2026-09-22T13:45:00Z","v":52402,"vw":20.169393},{"c":20.06,"h":20.195,"l":20.04,"n":453,"o":20.06,"t":"2026-09-22T14:00:00Z","v":30819,"vw":20.073047},{"c":19.7647,"h":20.06,"l":19.76,"n":733,"o":20.06,"t":"2026-09-22T14:15:00Z","v":53283,"vw":19.933802},{"c":19.6676,"h":19.77,"l":19.6431,"n":867,"o":19.75,"t":"2026-09-22T14:30:00Z","v":73808,"vw":19.731112},{"c":19.685,"h":19.815,"l":19.5452,"n":1445,"o":19.63,"t":"2026-09-22T14:45:00Z","v":159517,"vw":19.74471},{"c":19.535,"h":19.7,"l":19.515,"n":1170,"o":19.68,"t":"2026-09-22T15:00:00Z","v":67401,"vw":19.608966},{"c":19.625,"h":19.69,"l":19.535,"n":837,"o":19.535,"t":"2026-09-22T15:15:00Z","v":73514,"vw":19.60605},{"c":19.555,"h":19.64,"l":19.53,"n":730,"o":19.62,"t":"2026-09-22T15:30:00Z","v":43732,"vw":19.57966},{"c":19.535,"h":19.56,"l":19.47,"n":790,"o":19.555,"t":"2026-09-22T15:45:00Z","v":38486,"vw":19.527911},{"c":19.56,"h":19.575,"l":19.52,"n":703,"o":19.54,"t":"2026-09-22T16:00:00Z","v":56985,"vw":19.544827},{"c":19.63,"h":19.65,"l":19.56,"n":748,"o":19.56,"t":"2026-09-22T16:15:00Z","v":50056,"vw":19.599842},{"c":19.81,"h":19.82,"l":19.63,"n":757,"o":19.63,"t":"2026-09-22T16:30:00Z","v":51540,"vw":19.758192},{"c":19.9,"h":19.92,"l":19.81,"n":1226,"o":19.82,"t":"2026-09-22T16:45:00Z","v":81590,"vw":19.854888},{"c":19.89,"h":19.945,"l":19.81,"n":1213,"o":19.9,"t":"2026-09-22T17:00:00Z","v":95145,"vw":19.885865},{"c":19.995,"h":20,"l":19.9,"n":609,"o":19.91,"t":"2026-09-22T17:15:00Z","v":33965,"vw":19.96833},{"c":19.895,"h":20.005,"l":19.89,"n":738,"o":19.995,"t":"2026-09-22T17:30:00Z","v":44871,"vw":19.958915},{"c":19.925,"h":19.95,"l":19.84,"n":853,"o":19.9,"t":"2026-09-22T17:45:00Z","v":48002,"vw":19.892653},{"c":19.88,"h":19.94,"l":19.86,"n":770,"o":19.93,"t":"2026-09-22T18:00:00Z","v":43858,"vw":19.894415},{"c":19.835,"h":19.89,"l":19.81,"n":888,"o":19.88,"t":"2026-09-22T18:15:00Z","v":39561,"vw":19.837791},{"c":19.775,"h":19.85,"l":19.755,"n":1127,"o":19.83,"t":"2026-09-22T18:30:00Z","v":55460,"vw":19.812204},{"c":19.74,"h":19.785,"l":19.735,"n":846,"o":19.775,"t":"2026-09-22T18:45:00Z","v":37833,"vw":19.759801},{"c":19.805,"h":19.82,"l":19.74,"n":1665,"o":19.74,"t":"2026-09-22T19:00:00Z","v":111132,"vw":19.774515},{"c":19.855,"h":19.855,"l":19.8,"n":1301,"o":19.805,"t":"2026-09-22T19:15:00Z","v":75689,"vw":19.821986},{"c":19.905,"h":19.94,"l":19.845,"n":2812,"o":19.855,"t":"2026-09-22T19:30:00Z","v":220359,"vw":19.892804},{"c":19.68,"h":19.98,"l":19.65,"n":4616,"o":19.91,"t":"2026-09-22T19:45:00Z","v":363050,"vw":19.74345},{"c":19.73,"h":19.73,"l":19.67,"n":34,"o":19.67,"t":"2026-09-22T20:00:00Z","v":556574,"vw":19.670224},{"c":19.9006,"h":19.9006,"l":19.9006,"n":1,"o":19.9006,"t":"2026-09-23T12:45:00Z","v":102,"vw":19.9006},{"c":19.37,"h":19.74,"l":19.32,"n":472,"o":19.63,"t":"2026-09-23T13:30:00Z","v":37518,"vw":19.48957},{"c":19.23,"h":19.365,"l":19.18,"n":500,"o":19.32,"t":"2026-09-23T13:45:00Z","v":28636,"vw":19.280368},{"c":19.2,"h":19.235,"l":19.03,"n":983,"o":19.235,"t":"2026-09-23T14:00:00Z","v":54389,"vw":19.101808},{"c":19.19,"h":19.32,"l":19.1496,"n":664,"o":19.18,"t":"2026-09-23T14:15:00Z","v":30296,"vw":19.230421},{"c":19.17,"h":19.26,"l":19.125,"n":589,"o":19.2,"t":"2026-09-23T14:30:00Z","v":23563,"vw":19.192017},{"c":19.39,"h":19.45,"l":19.16,"n":642,"o":19.17,"t":"2026-09-23T14:45:00Z","v":30427,"vw":19.275447},{"c":19.465,"h":19.5451,"l":19.37,"n":526,"o":19.37,"t":"2026-09-23T15:00:00Z","v":22676,"vw":19.467782},{"c":19.485,"h":19.56,"l":19.445,"n":704,"o":19.46,"t":"2026-09-23T15:15:00Z","v":21104,"vw":19.48185},{"c":19.545,"h":19.6,"l":19.48,"n":651,"o":19.48,"t":"2026-09-23T15:30:00Z","v":21700,"vw":19.562157},{"c":19.585,"h":19.6,"l":19.52,"n":636,"o":19.55,"t":"2026-09-23T15:45:00Z","v":17436,"vw":19.565078},{"c":19.61,"h":19.65,"l":19.595,"n":604,"o":19.6,"t":"2026-09-23T16:00:00Z","v":21128,"vw":19.622192},{"c":19.7,"h":19.71,"l":19.545,"n":1045,"o":19.62,"t":"2026-09-23T16:15:00Z","v":53356,"vw":19.645713},{"c":19.64,"h":19.7,"l":19.62,"n":750,"o":19.68,"t":"2026-09-23T16:30:00Z","v":28722,"vw":19.64432},{"c":19.625,"h":19.65,"l":19.61,"n":553,"o":19.64,"t":"2026-09-23T16:45:00Z","v":21772,"vw":19.631355},{"c":19.59,"h":19.67,"l":19.59,"n":622,"o":19.63,"t":"2026-09-23T17:00:00Z","v":24413,"vw":19.622182},{"c":19.52,"h":19.59,"l":19.52,"n":472,"o":19.58,"t":"2026-09-23T17:15:00Z","v":20841,"vw":19.561504},{"c":19.42,"h":19.51,"l":19.375,"n":653,"o":19.5,"t":"2026-09-23T17:30:00Z","v":30326,"vw":19.426828},{"c":19.44,"h":19.45,"l":19.39,"n":633,"o":19.42,"t":"2026-09-23T17:45:00Z","v":27705,"vw":19.416221},{"c":19.465,"h":19.475,"l":19.42,"n":718,"o":19.44,"t":"2026-09-23T18:00:00Z","v":34765,"vw":19.444042},{"c":19.385,"h":19.47,"l":19.38,"n":594,"o":19.46,"t":"2026-09-23T18:15:00Z","v":31041,"vw":19.42537},{"c":19.3,"h":19.385,"l":19.295,"n":881,"o":19.385,"t":"2026-09-23T18:30:00Z","v":48371,"vw":19.338893},{"c":19.235,"h":19.29,"l":19.22,"n":963,"o":19.29,"t":"2026-09-23T18:45:00Z","v":49637,"vw":19.245281},{"c":19.29,"h":19.31,"l":19.2301,"n":1278,"o":19.235,"t":"2026-09-23T19:00:00Z","v":73151,"vw":19.272313},{"c":19.31,"h":19.31,"l":19.24,"n":1182,"o":19.28,"t":"2026-09-23T19:15:00Z","v":68289,"vw":19.263875},{"c":19.26,"h":19.32,"l":19.215,"n":1607,"o":19.31,"t":"2026-09-23T19:30:00Z","v":90287,"vw":19.2558},{"c":19.2418,"h":19.25,"l":19.155,"n":4132,"o":19.25,"t":"2026-09-23T19:45:00Z","v":283381,"vw":19.211849},{"c":19.23,"h":19.29,"l":19.23,"n":28,"o":19.23,"t":"2026-09-23T20:00:00Z","v":301236,"vw":19.230412},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-09-23T20:15:00Z","v":496280,"vw":19.23},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-09-24T09:15:00Z","v":263,"vw":18.97},{"c":18.98,"h":18.98,"l":18.98,"n":29,"o":18.98,"t":"2026-09-24T09:45:00Z","v":1076,"vw":18.98},{"c":19.16,"h":19.16,"l":19,"n":12,"o":19,"t":"2026-09-24T10:15:00Z","v":1502,"vw":19.078746},{"c":19.15,"h":19.15,"l":19.13,"n":22,"o":19.15,"t":"2026-09-24T12:00:00Z","v":4986,"vw":19.149054},{"c":19.2,"h":19.2,"l":19.09,"n":10,"o":19.09,"t":"2026-09-24T13:00:00Z","v":1019,"vw":19.149445},{"c":19.4,"h":19.4,"l":19.1,"n":23,"o":19.1,"t":"2026-09-24T13:15:00Z","v":5267,"vw":19.327171},{"c":19.07,"h":19.69,"l":19.04,"n":454,"o":19.33,"t":"2026-09-24T13:30:00Z","v":38329,"vw":19.364433},{"c":19.27,"h":19.31,"l":19.06,"n":500,"o":19.065,"t":"2026-09-24T13:45:00Z","v":28684,"vw":19.19145},{"c":19.3,"h":19.3,"l":19.14,"n":450,"o":19.265,"t":"2026-09-24T14:00:00Z","v":22745,"vw":19.238909},{"c":19.295,"h":19.34,"l":19.19,"n":611,"o":19.275,"t":"2026-09-24T14:15:00Z","v":54665,"vw":19.238451},{"c":19.43,"h":19.53,"l":19.28,"n":771,"o":19.31,"t":"2026-09-24T14:30:00Z","v":47331,"vw":19.434638},{"c":19.42,"h":19.45,"l":19.39,"n":680,"o":19.435,"t":"2026-09-24T14:45:00Z","v":32534,"vw":19.425628},{"c":19.32,"h":19.44,"l":19.32,"n":670,"o":19.41,"t":"2026-09-24T15:00:00Z","v":31103,"vw":19.374321},{"c":19.54,"h":19.555,"l":19.32,"n":1163,"o":19.32,"t":"2026-09-24T15:15:00Z","v":79240,"vw":19.458996},{"c":19.33,"h":19.59,"l":19.315,"n":1003,"o":19.54,"t":"2026-09-24T15:30:00Z","v":108655,"vw":19.457241},{"c":19.37,"h":19.4,"l":19.32,"n":612,"o":19.32,"t":"2026-09-24T15:45:00Z","v":24473,"vw":19.356234},{"c":19.44,"h":19.44,"l":19.31,"n":1313,"o":19.38,"t":"2026-09-24T16:00:00Z","v":180983,"vw":19.394621},{"c":19.67,"h":19.71,"l":19.44,"n":1234,"o":19.445,"t":"2026-09-24T16:15:00Z","v":71371,"vw":19.598797},{"c":19.47,"h":19.67,"l":19.47,"n":1095,"o":19.66,"t":"2026-09-24T16:30:00Z","v":84428,"vw":19.576225},{"c":19.52,"h":19.575,"l":19.49,"n":701,"o":19.49,"t":"2026-09-24T16:45:00Z","v":42809,"vw":19.553712},{"c":19.655,"h":19.67,"l":19.5,"n":1356,"o":19.51,"t":"2026-09-24T17:00:00Z","v":128617,"vw":19.600968},{"c":19.66,"h":19.69,"l":19.63,"n":868,"o":19.655,"t":"2026-09-24T17:15:00Z","v":39948,"vw":19.66691},{"c":19.645,"h":19.72,"l":19.62,"n":838,"o":19.66,"t":"2026-09-24T17:30:00Z","v":51452,"vw":19.666783},{"c":19.67,"h":19.69,"l":19.635,"n":791,"o":19.64,"t":"2026-09-24T17:45:00Z","v":49234,"vw":19.659831},{"c":19.705,"h":19.755,"l":19.66,"n":812,"o":19.68,"t":"2026-09-24T18:00:00Z","v":66898,"vw":19.686873},{"c":19.84,"h":19.87,"l":19.71,"n":1086,"o":19.71,"t":"2026-09-24T18:15:00Z","v":60064,"vw":19.790019},{"c":19.885,"h":19.955,"l":19.77,"n":1269,"o":19.85,"t":"2026-09-24T18:30:00Z","v":68524,"vw":19.861926},{"c":19.96,"h":19.97,"l":19.85,"n":1109,"o":19.88,"t":"2026-09-24T18:45:00Z","v":65096,"vw":19.895096},{"c":19.975,"h":20.17,"l":19.905,"n":2156,"o":19.96,"t":"2026-09-24T19:00:00Z","v":166104,"vw":20.00489},{"c":19.95,"h":20.04,"l":19.93,"n":1394,"o":19.98,"t":"2026-09-24T19:15:00Z","v":82813,"vw":19.972766},{"c":19.935,"h":20.04,"l":19.925,"n":1676,"o":19.955,"t":"2026-09-24T19:30:00Z","v":112657,"vw":19.970575},{"c":19.98,"h":20.025,"l":19.9,"n":4585,"o":19.935,"t":"2026-09-24T19:45:00Z","v":324867,"vw":19.954657},{"c":19.97,"h":19.97,"l":19.97,"n":45,"o":19.97,"t":"2026-09-24T20:00:00Z","v":325330,"vw":19.97},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-24T23:00:00Z","v":155,"vw":20.3},{"c":19.814,"h":19.9,"l":19.67,"n":171,"o":19.81,"t":"2026-09-25T13:30:00Z","v":20584,"vw":19.808009},{"c":19.904,"h":20.1299,"l":19.804,"n":470,"o":19.809,"t":"2026-09-25T13:45:00Z","v":45587,"vw":19.973477},{"c":19.825,"h":19.905,"l":19.68,"n":494,"o":19.905,"t":"2026-09-25T14:00:00Z","v":36022,"vw":19.766957},{"c":19.95,"h":20,"l":19.855,"n":353,"o":19.86,"t":"2026-09-25T14:15:00Z","v":17506,"vw":19.941412},{"c":19.985,"h":20,"l":19.88,"n":512,"o":19.94,"t":"2026-09-25T14:30:00Z","v":25230,"vw":19.935056},{"c":20.08,"h":20.08,"l":19.96,"n":606,"o":19.97,"t":"2026-09-25T14:45:00Z","v":25457,"vw":20.013062},{"c":20.05,"h":20.12,"l":20.05,"n":466,"o":20.085,"t":"2026-09-25T15:00:00Z","v":24517,"vw":20.092634},{"c":20.04,"h":20.09,"l":20.015,"n":417,"o":20.03,"t":"2026-09-25T15:15:00Z","v":32733,"vw":20.046128},{"c":19.78,"h":20.04,"l":19.78,"n":702,"o":20.03,"t":"2026-09-25T15:30:00Z","v":45919,"vw":19.929661},{"c":19.91,"h":19.92,"l":19.78,"n":454,"o":19.785,"t":"2026-09-25T15:45:00Z","v":26260,"vw":19.844564},{"c":19.8,"h":19.91,"l":19.78,"n":489,"o":19.91,"t":"2026-09-25T16:00:00Z","v":25301,"vw":19.84022},{"c":19.91,"h":19.94,"l":19.795,"n":855,"o":19.81,"t":"2026-09-25T16:15:00Z","v":53834,"vw":19.865154},{"c":19.86,"h":19.93,"l":19.8005,"n":537,"o":19.91,"t":"2026-09-25T16:30:00Z","v":26953,"vw":19.857177},{"c":19.64,"h":19.84,"l":19.64,"n":466,"o":19.84,"t":"2026-09-25T16:45:00Z","v":28323,"vw":19.727727},{"c":19.63,"h":19.68,"l":19.62,"n":350,"o":19.64,"t":"2026-09-25T17:00:00Z","v":18959,"vw":19.641919},{"c":19.63,"h":19.69,"l":19.56,"n":611,"o":19.63,"t":"2026-09-25T17:15:00Z","v":37223,"vw":19.61982},{"c":19.63,"h":19.65,"l":19.59,"n":547,"o":19.63,"t":"2026-09-25T17:30:00Z","v":41606,"vw":19.604656},{"c":19.65,"h":19.65,"l":19.59,"n":372,"o":19.625,"t":"2026-09-25T17:45:00Z","v":19359,"vw":19.605037},{"c":19.635,"h":19.65,"l":19.6,"n":346,"o":19.65,"t":"2026-09-25T18:00:00Z","v":20935,"vw":19.621628},{"c":19.57,"h":19.64,"l":19.55,"n":566,"o":19.635,"t":"2026-09-25T18:15:00Z","v":33476,"vw":19.577402},{"c":19.56,"h":19.6,"l":19.54,"n":594,"o":19.58,"t":"2026-09-25T18:30:00Z","v":22885,"vw":19.563857},{"c":19.57,"h":19.59,"l":19.52,"n":664,"o":19.555,"t":"2026-09-25T18:45:00Z","v":26944,"vw":19.553237},{"c":19.54,"h":19.57,"l":19.52,"n":541,"o":19.57,"t":"2026-09-25T19:00:00Z","v":25616,"vw":19.542722},{"c":19.505,"h":19.59,"l":19.475,"n":834,"o":19.54,"t":"2026-09-25T19:15:00Z","v":49782,"vw":19.543036},{"c":19.51,"h":19.535,"l":19.495,"n":930,"o":19.505,"t":"2026-09-25T19:30:00Z","v":48271,"vw":19.513636},{"c":19.41,"h":19.53,"l":19.385,"n":3038,"o":19.505,"t":"2026-09-25T19:45:00Z","v":204679,"vw":19.432149},{"c":19.41,"h":19.47,"l":19.41,"n":32,"o":19.41,"t":"2026-09-25T20:00:00Z","v":237847,"vw":19.410518},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-28T11:00:00Z","v":155,"vw":19.2},{"c":19.32,"h":19.45,"l":19.32,"n":54,"o":19.4,"t":"2026-09-28T12:00:00Z","v":5294,"vw":19.372608},{"c":19.33,"h":19.33,"l":19.32,"n":21,"o":19.32,"t":"2026-09-28T12:15:00Z","v":1020,"vw":19.3225},{"c":19.15,"h":19.35,"l":19.15,"n":14,"o":19.35,"t":"2026-09-28T12:30:00Z","v":1473,"vw":19.187044},{"c":19.25,"h":19.3,"l":19.25,"n":25,"o":19.3,"t":"2026-09-28T12:45:00Z","v":2417,"vw":19.292826},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-09-28T13:00:00Z","v":250,"vw":19.22},{"c":19.23,"h":19.23,"l":19.22,"n":5,"o":19.22,"t":"2026-09-28T13:15:00Z","v":407,"vw":19.226667},{"c":18.54,"h":19.16,"l":18.52,"n":544,"o":19.01,"t":"2026-09-28T13:30:00Z","v":47800,"vw":18.915335},{"c":18.73,"h":18.77,"l":18.49,"n":623,"o":18.51,"t":"2026-09-28T13:45:00Z","v":26728,"vw":18.709204},{"c":18.83,"h":18.88,"l":18.68,"n":817,"o":18.76,"t":"2026-09-28T14:00:00Z","v":38885,"vw":18.773487},{"c":18.8,"h":18.85,"l":18.76,"n":719,"o":18.84,"t":"2026-09-28T14:15:00Z","v":28412,"vw":18.798784},{"c":18.8,"h":18.83,"l":18.75,"n":594,"o":18.79,"t":"2026-09-28T14:30:00Z","v":19536,"vw":18.791845},{"c":18.82,"h":18.94,"l":18.78,"n":1082,"o":18.79,"t":"2026-09-28T14:45:00Z","v":59554,"vw":18.871539},{"c":18.9,"h":18.925,"l":18.79,"n":786,"o":18.81,"t":"2026-09-28T15:00:00Z","v":29814,"vw":18.868683},{"c":19.07,"h":19.085,"l":18.9,"n":844,"o":18.91,"t":"2026-09-28T15:15:00Z","v":37868,"vw":18.955661},{"c":19.06,"h":19.09,"l":19.05,"n":561,"o":19.07,"t":"2026-09-28T15:30:00Z","v":20722,"vw":19.065264},{"c":19.02,"h":19.06,"l":18.9,"n":1158,"o":19.055,"t":"2026-09-28T15:45:00Z","v":67300,"vw":18.956374},{"c":19.01,"h":19.03,"l":19,"n":454,"o":19,"t":"2026-09-28T16:00:00Z","v":19169,"vw":19.014475},{"c":19.06,"h":19.12,"l":19.01,"n":641,"o":19.01,"t":"2026-09-28T16:15:00Z","v":28397,"vw":19.071473},{"c":19.02,"h":19.04,"l":19.01,"n":352,"o":19.03,"t":"2026-09-28T16:30:00Z","v":11004,"vw":19.02432},{"c":19.02,"h":19.04,"l":19.01,"n":401,"o":19.03,"t":"2026-09-28T16:45:00Z","v":13814,"vw":19.025185},{"c":19.08,"h":19.13,"l":18.97,"n":1067,"o":19.0199,"t":"2026-09-28T17:00:00Z","v":73883,"vw":19.016088},{"c":19.01,"h":19.085,"l":18.99,"n":578,"o":19.05,"t":"2026-09-28T17:15:00Z","v":35538,"vw":19.01092},{"c":18.98,"h":19.02,"l":18.97,"n":683,"o":19.02,"t":"2026-09-28T17:30:00Z","v":29877,"vw":18.989623},{"c":18.98,"h":18.985,"l":18.92,"n":683,"o":18.97,"t":"2026-09-28T17:45:00Z","v":46952,"vw":18.955303},{"c":18.985,"h":19.005,"l":18.97,"n":483,"o":18.99,"t":"2026-09-28T18:00:00Z","v":19632,"vw":18.989122},{"c":18.915,"h":19,"l":18.9,"n":744,"o":18.985,"t":"2026-09-28T18:15:00Z","v":42196,"vw":18.954329},{"c":18.92,"h":18.93,"l":18.91,"n":526,"o":18.915,"t":"2026-09-28T18:30:00Z","v":22821,"vw":18.920832},{"c":18.895,"h":18.925,"l":18.865,"n":768,"o":18.915,"t":"2026-09-28T18:45:00Z","v":34030,"vw":18.894636},{"c":18.835,"h":18.9068,"l":18.83,"n":1013,"o":18.89,"t":"2026-09-28T19:00:00Z","v":59041,"vw":18.872567},{"c":18.71,"h":18.8603,"l":18.7,"n":1301,"o":18.83,"t":"2026-09-28T19:15:00Z","v":300637,"vw":18.722157},{"c":18.65,"h":18.73,"l":18.65,"n":1785,"o":18.715,"t":"2026-09-28T19:30:00Z","v":92724,"vw":18.695749},{"c":18.62,"h":18.66,"l":18.56,"n":4341,"o":18.65,"t":"2026-09-28T19:45:00Z","v":303892,"vw":18.608535},{"c":18.6,"h":18.6,"l":18.6,"n":29,"o":18.6,"t":"2026-09-28T20:00:00Z","v":415711,"vw":18.6},{"c":18.57,"h":18.57,"l":18.56,"n":4,"o":18.56,"t":"2026-09-29T10:15:00Z","v":667,"vw":18.56199},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-29T11:30:00Z","v":394,"vw":18.6},{"c":18.35,"h":18.73,"l":18.3,"n":538,"o":18.73,"t":"2026-09-29T13:30:00Z","v":50273,"vw":18.392462},{"c":18.4232,"h":18.5,"l":18.315,"n":971,"o":18.36,"t":"2026-09-29T13:45:00Z","v":46569,"vw":18.410739},{"c":18.525,"h":18.53,"l":18.355,"n":1628,"o":18.445,"t":"2026-09-29T14:00:00Z","v":120619,"vw":18.462548},{"c":18.51,"h":18.565,"l":18.48,"n":1338,"o":18.53,"t":"2026-09-29T14:15:00Z","v":107211,"vw":18.512777},{"c":18.48,"h":18.52,"l":18.44,"n":759,"o":18.51,"t":"2026-09-29T14:30:00Z","v":45969,"vw":18.484708},{"c":18.33,"h":18.48,"l":18.33,"n":810,"o":18.48,"t":"2026-09-29T14:45:00Z","v":43173,"vw":18.40907},{"c":18.31,"h":18.355,"l":18.295,"n":678,"o":18.335,"t":"2026-09-29T15:00:00Z","v":32066,"vw":18.320193},{"c":18.24,"h":18.32,"l":18.215,"n":808,"o":18.315,"t":"2026-09-29T15:15:00Z","v":43852,"vw":18.261667},{"c":18.11,"h":18.265,"l":18.11,"n":1192,"o":18.24,"t":"2026-09-29T15:30:00Z","v":70086,"vw":18.210462},{"c":17.93,"h":18.16,"l":17.905,"n":1973,"o":18.11,"t":"2026-09-29T15:45:00Z","v":119996,"vw":18.058563},{"c":18.11,"h":18.15,"l":17.915,"n":1576,"o":17.93,"t":"2026-09-29T16:00:00Z","v":112261,"vw":18.06726},{"c":18.035,"h":18.18,"l":18.035,"n":1914,"o":18.11,"t":"2026-09-29T16:15:00Z","v":152653,"vw":18.113606},{"c":18,"h":18.05,"l":17.93,"n":1462,"o":18.03,"t":"2026-09-29T16:30:00Z","v":111652,"vw":17.998082},{"c":18,"h":18.08,"l":17.97,"n":1408,"o":18,"t":"2026-09-29T16:45:00Z","v":85622,"vw":18.019342},{"c":17.96,"h":18.01,"l":17.905,"n":1628,"o":18,"t":"2026-09-29T17:00:00Z","v":132374,"vw":17.968548},{"c":17.91,"h":17.975,"l":17.895,"n":1043,"o":17.9575,"t":"2026-09-29T17:15:00Z","v":59067,"vw":17.945707},{"c":17.915,"h":17.99,"l":17.91,"n":1310,"o":17.915,"t":"2026-09-29T17:30:00Z","v":68972,"vw":17.949161},{"c":17.975,"h":17.9799,"l":17.895,"n":1189,"o":17.915,"t":"2026-09-29T17:45:00Z","v":68574,"vw":17.939669},{"c":17.9,"h":18.01,"l":17.885,"n":1655,"o":17.98,"t":"2026-09-29T18:00:00Z","v":125217,"vw":17.978772},{"c":17.78,"h":17.92,"l":17.775,"n":1585,"o":17.895,"t":"2026-09-29T18:15:00Z","v":142882,"vw":17.85449},{"c":17.85,"h":17.98,"l":17.73,"n":2002,"o":17.785,"t":"2026-09-29T18:30:00Z","v":165890,"vw":17.845491},{"c":17.87,"h":17.88,"l":17.815,"n":2195,"o":17.85,"t":"2026-09-29T18:45:00Z","v":217670,"vw":17.849669},{"c":17.875,"h":17.88,"l":17.8004,"n":1735,"o":17.86,"t":"2026-09-29T19:00:00Z","v":109519,"vw":17.850169},{"c":17.77,"h":17.91,"l":17.725,"n":2711,"o":17.88,"t":"2026-09-29T19:15:00Z","v":221396,"vw":17.837551},{"c":17.665,"h":17.79,"l":17.665,"n":2808,"o":17.77,"t":"2026-09-29T19:30:00Z","v":205086,"vw":17.720207},{"c":17.96,"h":17.99,"l":17.665,"n":7916,"o":17.665,"t":"2026-09-29T19:45:00Z","v":740321,"vw":17.866971},{"c":18,"h":18.01,"l":17.95,"n":37,"o":17.95,"t":"2026-09-29T20:00:00Z","v":469628,"vw":17.950196},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-29T23:45:00Z","v":140,"vw":17.8},{"c":17.95,"h":17.95,"l":17.95,"n":11,"o":17.95,"t":"2026-09-30T12:00:00Z","v":304,"vw":17.95},{"c":18.13,"h":18.13,"l":18.11,"n":3,"o":18.11,"t":"2026-09-30T12:30:00Z","v":421,"vw":18.119041},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-09-30T13:00:00Z","v":100,"vw":18.04},{"c":18,"h":18,"l":18,"n":6,"o":18,"t":"2026-09-30T13:15:00Z","v":238,"vw":18},{"c":17.945,"h":18.03,"l":17.79,"n":489,"o":17.93,"t":"2026-09-30T13:30:00Z","v":70614,"vw":17.936125},{"c":18.026,"h":18.205,"l":17.95,"n":900,"o":17.99,"t":"2026-09-30T13:45:00Z","v":117014,"vw":18.083129},{"c":18.205,"h":18.21,"l":17.94,"n":799,"o":18.015,"t":"2026-09-30T14:00:00Z","v":49290,"vw":18.109455},{"c":18.205,"h":18.21,"l":18.08,"n":1438,"o":18.205,"t":"2026-09-30T14:15:00Z","v":117945,"vw":18.162294},{"c":18.37,"h":18.41,"l":18.18,"n":1336,"o":18.205,"t":"2026-09-30T14:30:00Z","v":106390,"vw":18.283056},{"c":18.37,"h":18.495,"l":18.355,"n":826,"o":18.375,"t":"2026-09-30T14:45:00Z","v":46170,"vw":18.421281},{"c":18.39,"h":18.4,"l":18.315,"n":881,"o":18.36,"t":"2026-09-30T15:00:00Z","v":72726,"vw":18.359328},{"c":18.34,"h":18.445,"l":18.33,"n":588,"o":18.4,"t":"2026-09-30T15:15:00Z","v":32474,"vw":18.384388},{"c":18.285,"h":18.36,"l":18.285,"n":815,"o":18.335,"t":"2026-09-30T15:30:00Z","v":38413,"vw":18.329673},{"c":18.335,"h":18.34,"l":18.275,"n":1006,"o":18.285,"t":"2026-09-30T15:45:00Z","v":71320,"vw":18.299167},{"c":18.36,"h":18.38,"l":18.31,"n":1198,"o":18.34,"t":"2026-09-30T16:00:00Z","v":87674,"vw":18.344533},{"c":18.445,"h":18.445,"l":18.355,"n":642,"o":18.36,"t":"2026-09-30T16:15:00Z","v":43092,"vw":18.386505},{"c":18.41,"h":18.4416,"l":18.39,"n":753,"o":18.44,"t":"2026-09-30T16:30:00Z","v":32366,"vw":18.410672},{"c":18.33,"h":18.41,"l":18.31,"n":711,"o":18.41,"t":"2026-09-30T16:45:00Z","v":35938,"vw":18.355138},{"c":18.34,"h":18.3602,"l":18.31,"n":628,"o":18.33,"t":"2026-09-30T17:00:00Z","v":28282,"vw":18.334236},{"c":18.365,"h":18.365,"l":18.295,"n":616,"o":18.34,"t":"2026-09-30T17:15:00Z","v":36462,"vw":18.31305},{"c":18.385,"h":18.4,"l":18.35,"n":1146,"o":18.365,"t":"2026-09-30T17:30:00Z","v":70748,"vw":18.378118},{"c":18.365,"h":18.4,"l":18.365,"n":943,"o":18.39,"t":"2026-09-30T17:45:00Z","v":59288,"vw":18.377413},{"c":18.425,"h":18.435,"l":18.36,"n":675,"o":18.365,"t":"2026-09-30T18:00:00Z","v":29302,"vw":18.395574},{"c":18.41,"h":18.495,"l":18.405,"n":865,"o":18.425,"t":"2026-09-30T18:15:00Z","v":46797,"vw":18.442145},{"c":18.27,"h":18.42,"l":18.24,"n":750,"o":18.42,"t":"2026-09-30T18:30:00Z","v":45335,"vw":18.308668},{"c":18.26,"h":18.275,"l":18.23,"n":1096,"o":18.27,"t":"2026-09-30T18:45:00Z","v":69517,"vw":18.256688},{"c":18.225,"h":18.26,"l":18.22,"n":985,"o":18.26,"t":"2026-09-30T19:00:00Z","v":54369,"vw":18.243374},{"c":18.21,"h":18.255,"l":18.195,"n":1022,"o":18.235,"t":"2026-09-30T19:15:00Z","v":58108,"vw":18.230093},{"c":18.185,"h":18.25,"l":18.18,"n":1329,"o":18.215,"t":"2026-09-30T19:30:00Z","v":75931,"vw":18.222948},{"c":18.12,"h":18.195,"l":18.055,"n":3546,"o":18.19,"t":"2026-09-30T19:45:00Z","v":239635,"vw":18.116563},{"c":18.13,"h":18.13,"l":18.13,"n":30,"o":18.13,"t":"2026-09-30T20:00:00Z","v":418092,"vw":18.13},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-09-30T20:30:00Z","v":3300,"vw":18.13},{"c":18.167,"h":18.167,"l":18.167,"n":1,"o":18.167,"t":"2026-09-30T21:45:00Z","v":100,"vw":18.167},{"c":18.2,"h":18.23,"l":18.13,"n":28,"o":18.16,"t":"2026-10-01T11:00:00Z","v":2030,"vw":18.179653},{"c":18.28,"h":18.3,"l":18.28,"n":2,"o":18.3,"t":"2026-10-01T11:15:00Z","v":3139,"vw":18.297878},{"c":18.62,"h":18.73,"l":18.48,"n":21,"o":18.49,"t":"2026-10-01T11:30:00Z","v":1657,"vw":18.5381},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-10-01T11:45:00Z","v":1069,"vw":18.52},{"c":18.44,"h":18.44,"l":18.43,"n":4,"o":18.43,"t":"2026-10-01T12:00:00Z","v":524,"vw":18.434109},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-01T12:15:00Z","v":100,"vw":18.35},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-01T12:45:00Z","v":259,"vw":18.4},{"c":18.45,"h":18.45,"l":18.27,"n":6,"o":18.27,"t":"2026-10-01T13:15:00Z","v":1093,"vw":18.369532},{"c":18.71,"h":18.93,"l":18.47,"n":515,"o":18.47,"t":"2026-10-01T13:30:00Z","v":84038,"vw":18.637053},{"c":18.505,"h":18.75,"l":18.455,"n":808,"o":18.73,"t":"2026-10-01T13:45:00Z","v":51761,"vw":18.599513},{"c":18.89,"h":18.93,"l":18.47,"n":1240,"o":18.47,"t":"2026-10-01T14:00:00Z","v":78362,"vw":18.683503},{"c":19.07,"h":19.09,"l":18.87,"n":1008,"o":18.87,"t":"2026-10-01T14:15:00Z","v":49498,"vw":19.022555},{"c":18.69,"h":19.09,"l":18.68,"n":876,"o":19.06,"t":"2026-10-01T14:30:00Z","v":39575,"vw":18.834602},{"c":18.66,"h":18.72,"l":18.6,"n":745,"o":18.67,"t":"2026-10-01T14:45:00Z","v":29608,"vw":18.651599},{"c":18.7101,"h":18.785,"l":18.65,"n":1129,"o":18.67,"t":"2026-10-01T15:00:00Z","v":76402,"vw":18.736358},{"c":18.67,"h":18.735,"l":18.64,"n":712,"o":18.71,"t":"2026-10-01T15:15:00Z","v":22023,"vw":18.692772},{"c":18.81,"h":18.82,"l":18.63,"n":844,"o":18.66,"t":"2026-10-01T15:30:00Z","v":36351,"vw":18.722986},{"c":18.95,"h":18.965,"l":18.78,"n":691,"o":18.8,"t":"2026-10-01T15:45:00Z","v":34473,"vw":18.883123},{"c":19,"h":19.005,"l":18.9,"n":696,"o":18.9,"t":"2026-10-01T16:00:00Z","v":23071,"vw":18.966649},{"c":19.1,"h":19.13,"l":18.98,"n":1090,"o":19,"t":"2026-10-01T16:15:00Z","v":88775,"vw":19.025128},{"c":19.09,"h":19.17,"l":19.09,"n":1121,"o":19.09,"t":"2026-10-01T16:30:00Z","v":59694,"vw":19.124271},{"c":19.15,"h":19.15,"l":19.1,"n":587,"o":19.11,"t":"2026-10-01T16:45:00Z","v":18116,"vw":19.114647},{"c":19.13,"h":19.18,"l":19.1,"n":821,"o":19.15,"t":"2026-10-01T17:00:00Z","v":31018,"vw":19.146476},{"c":19.245,"h":19.25,"l":19.14,"n":634,"o":19.14,"t":"2026-10-01T17:15:00Z","v":31302,"vw":19.208446},{"c":19.56,"h":19.56,"l":19.26,"n":1134,"o":19.26,"t":"2026-10-01T17:30:00Z","v":63125,"vw":19.320841},{"c":19.425,"h":19.57,"l":19.39,"n":900,"o":19.565,"t":"2026-10-01T17:45:00Z","v":31338,"vw":19.466707},{"c":19.455,"h":19.48,"l":19.42,"n":1022,"o":19.42,"t":"2026-10-01T18:00:00Z","v":40778,"vw":19.460368},{"c":19.455,"h":19.485,"l":19.42,"n":1005,"o":19.46,"t":"2026-10-01T18:15:00Z","v":33537,"vw":19.448879},{"c":19.465,"h":19.5,"l":19.43,"n":1305,"o":19.47,"t":"2026-10-01T18:30:00Z","v":50613,"vw":19.472422},{"c":19.425,"h":19.56,"l":19.42,"n":1090,"o":19.47,"t":"2026-10-01T18:45:00Z","v":45860,"vw":19.49408},{"c":19.455,"h":19.505,"l":19.41,"n":1209,"o":19.43,"t":"2026-10-01T19:00:00Z","v":49329,"vw":19.455008},{"c":19.31,"h":19.475,"l":19.275,"n":1762,"o":19.46,"t":"2026-10-01T19:15:00Z","v":102217,"vw":19.351245},{"c":19.32,"h":19.365,"l":19.285,"n":2792,"o":19.3,"t":"2026-10-01T19:30:00Z","v":188545,"vw":19.326055},{"c":19.36,"h":19.37,"l":19.255,"n":4223,"o":19.32,"t":"2026-10-01T19:45:00Z","v":317757,"vw":19.317372},{"c":19.35,"h":19.35,"l":19.35,"n":36,"o":19.35,"t":"2026-10-01T20:00:00Z","v":329283,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-01T20:30:00Z","v":317,"vw":19.35},{"c":19.17,"h":19.53,"l":19.115,"n":349,"o":19.44,"t":"2026-10-02T13:30:00Z","v":44593,"vw":19.423725},{"c":19.225,"h":19.38,"l":19.17,"n":421,"o":19.17,"t":"2026-10-02T13:45:00Z","v":30552,"vw":19.246592},{"c":19.09,"h":19.3,"l":19.05,"n":560,"o":19.2,"t":"2026-10-02T14:00:00Z","v":45595,"vw":19.126676},{"c":19.075,"h":19.24,"l":19.06,"n":427,"o":19.065,"t":"2026-10-02T14:15:00Z","v":21230,"vw":19.140832},{"c":19.2,"h":19.23,"l":19.08,"n":317,"o":19.09,"t":"2026-10-02T14:30:00Z","v":15657,"vw":19.152704},{"c":19.075,"h":19.1849,"l":19.075,"n":404,"o":19.16,"t":"2026-10-02T14:45:00Z","v":11843,"vw":19.142039},{"c":18.845,"h":19.08,"l":18.82,"n":501,"o":19.08,"t":"2026-10-02T15:00:00Z","v":19978,"vw":18.916765},{"c":18.93,"h":18.93,"l":18.81,"n":426,"o":18.84,"t":"2026-10-02T15:15:00Z","v":16957,"vw":18.868595},{"c":18.875,"h":18.965,"l":18.87,"n":430,"o":18.94,"t":"2026-10-02T15:30:00Z","v":15362,"vw":18.93119},{"c":18.915,"h":18.94,"l":18.875,"n":507,"o":18.875,"t":"2026-10-02T15:45:00Z","v":20703,"vw":18.912608},{"c":19.015,"h":19.02,"l":18.885,"n":449,"o":18.915,"t":"2026-10-02T16:00:00Z","v":17714,"vw":18.950521},{"c":18.93,"h":19.015,"l":18.92,"n":478,"o":19,"t":"2026-10-02T16:15:00Z","v":16531,"vw":18.975618},{"c":18.97,"h":18.995,"l":18.94,"n":410,"o":18.94,"t":"2026-10-02T16:30:00Z","v":11737,"vw":18.961646},{"c":18.9965,"h":19.005,"l":18.97,"n":356,"o":18.97,"t":"2026-10-02T16:45:00Z","v":14504,"vw":18.985758},{"c":18.945,"h":19.015,"l":18.945,"n":354,"o":19,"t":"2026-10-02T17:00:00Z","v":12717,"vw":18.980793},{"c":18.92,"h":18.96,"l":18.905,"n":422,"o":18.95,"t":"2026-10-02T17:15:00Z","v":17205,"vw":18.922816},{"c":18.895,"h":18.97,"l":18.895,"n":465,"o":18.915,"t":"2026-10-02T17:30:00Z","v":17105,"vw":18.930891},{"c":18.9,"h":18.915,"l":18.87,"n":405,"o":18.89,"t":"2026-10-02T17:45:00Z","v":16402,"vw":18.902224},{"c":18.86,"h":18.915,"l":18.86,"n":516,"o":18.91,"t":"2026-10-02T18:00:00Z","v":23693,"vw":18.885409},{"c":18.705,"h":18.875,"l":18.69,"n":1990,"o":18.85,"t":"2026-10-02T18:15:00Z","v":272160,"vw":18.752086},{"c":18.655,"h":18.75,"l":18.58,"n":3731,"o":18.72,"t":"2026-10-02T18:30:00Z","v":434495,"vw":18.640149},{"c":18.74,"h":18.74,"l":18.64,"n":815,"o":18.64,"t":"2026-10-02T18:45:00Z","v":52280,"vw":18.68208},{"c":18.75,"h":18.75,"l":18.685,"n":702,"o":18.74,"t":"2026-10-02T19:00:00Z","v":39748,"vw":18.72651},{"c":18.7,"h":18.77,"l":18.7,"n":838,"o":18.75,"t":"2026-10-02T19:15:00Z","v":36642,"vw":18.741075},{"c":18.7,"h":18.71,"l":18.645,"n":1047,"o":18.71,"t":"2026-10-02T19:30:00Z","v":51476,"vw":18.675912},{"c":18.685,"h":18.725,"l":18.64,"n":3292,"o":18.7,"t":"2026-10-02T19:45:00Z","v":203123,"vw":18.678421},{"c":18.68,"h":18.68,"l":18.68,"n":36,"o":18.68,"t":"2026-10-02T20:00:00Z","v":272560,"vw":18.68},{"c":18.87,"h":18.88,"l":18.67,"n":34,"o":18.67,"t":"2026-10-05T12:15:00Z","v":4161,"vw":18.76054},{"c":18.71,"h":18.71,"l":18.66,"n":19,"o":18.66,"t":"2026-10-05T12:45:00Z","v":737,"vw":18.701304},{"c":18.985,"h":19.06,"l":18.59,"n":256,"o":18.69,"t":"2026-10-05T13:30:00Z","v":32789,"vw":18.725928},{"c":18.97,"h":19.16,"l":18.965,"n":229,"o":19.075,"t":"2026-10-05T13:45:00Z","v":21570,"vw":19.016097},{"c":19.005,"h":19.065,"l":18.96,"n":301,"o":18.96,"t":"2026-10-05T14:00:00Z","v":15574,"vw":19.002971},{"c":19.09,"h":19.105,"l":18.91,"n":256,"o":18.91,"t":"2026-10-05T14:15:00Z","v":13166,"vw":19.047474},{"c":19.11,"h":19.15,"l":19.045,"n":288,"o":19.1,"t":"2026-10-05T14:30:00Z","v":13853,"vw":19.09239},{"c":19.155,"h":19.2,"l":19.095,"n":803,"o":19.1,"t":"2026-10-05T14:45:00Z","v":56090,"vw":19.14524},{"c":19.1578,"h":19.17,"l":19.045,"n":410,"o":19.16,"t":"2026-10-05T15:00:00Z","v":14401,"vw":19.08985},{"c":19.145,"h":19.2,"l":19.145,"n":306,"o":19.18,"t":"2026-10-05T15:15:00Z","v":11481,"vw":19.175333},{"c":19.17,"h":19.2,"l":19.1443,"n":297,"o":19.15,"t":"2026-10-05T15:30:00Z","v":8114,"vw":19.172992},{"c":19.15,"h":19.19,"l":19.14,"n":322,"o":19.17,"t":"2026-10-05T15:45:00Z","v":22459,"vw":19.161619},{"c":19.19,"h":19.22,"l":19.15,"n":468,"o":19.15,"t":"2026-10-05T16:00:00Z","v":22687,"vw":19.188911},{"c":19.16,"h":19.195,"l":19.11,"n":358,"o":19.195,"t":"2026-10-05T16:15:00Z","v":22741,"vw":19.158833},{"c":19.16,"h":19.17,"l":19.135,"n":277,"o":19.16,"t":"2026-10-05T16:30:00Z","v":11630,"vw":19.154891},{"c":19.13,"h":19.18,"l":19.13,"n":578,"o":19.17,"t":"2026-10-05T16:45:00Z","v":29611,"vw":19.152076},{"c":19.12,"h":19.15,"l":19.11,"n":413,"o":19.13,"t":"2026-10-05T17:00:00Z","v":20059,"vw":19.131552},{"c":19.05,"h":19.1,"l":19.05,"n":347,"o":19.1,"t":"2026-10-05T17:15:00Z","v":12012,"vw":19.082071},{"c":19.06,"h":19.08,"l":19.035,"n":610,"o":19.05,"t":"2026-10-05T17:30:00Z","v":35505,"vw":19.053196},{"c":19.01,"h":19.08,"l":19.01,"n":467,"o":19.08,"t":"2026-10-05T17:45:00Z","v":16171,"vw":19.046641},{"c":19.09,"h":19.1,"l":19.01,"n":641,"o":19.01,"t":"2026-10-05T18:00:00Z","v":31567,"vw":19.037053},{"c":19.14,"h":19.14,"l":19.085,"n":694,"o":19.095,"t":"2026-10-05T18:15:00Z","v":33041,"vw":19.100053},{"c":19.25,"h":19.28,"l":19.125,"n":659,"o":19.14,"t":"2026-10-05T18:30:00Z","v":42075,"vw":19.20844},{"c":19.23,"h":19.26,"l":19.195,"n":648,"o":19.25,"t":"2026-10-05T18:45:00Z","v":27843,"vw":19.220891},{"c":19.28,"h":19.28,"l":19.215,"n":713,"o":19.23,"t":"2026-10-05T19:00:00Z","v":36893,"vw":19.247931},{"c":19.275,"h":19.31,"l":19.235,"n":894,"o":19.27,"t":"2026-10-05T19:15:00Z","v":51036,"vw":19.271432},{"c":19.31,"h":19.335,"l":19.265,"n":1356,"o":19.275,"t":"2026-10-05T19:30:00Z","v":87021,"vw":19.301978},{"c":19.3,"h":19.34,"l":19.225,"n":3977,"o":19.305,"t":"2026-10-05T19:45:00Z","v":270082,"vw":19.274272},{"c":19.28,"h":19.31,"l":19.28,"n":51,"o":19.31,"t":"2026-10-05T20:00:00Z","v":644694,"vw":19.280022},{"c":19.55,"h":19.65,"l":19.4,"n":50,"o":19.4,"t":"2026-10-06T11:00:00Z","v":6597,"vw":19.503745},{"c":19.33,"h":19.58,"l":19.17,"n":656,"o":19.33,"t":"2026-10-06T13:30:00Z","v":52979,"vw":19.369018},{"c":19.305,"h":19.365,"l":19.215,"n":345,"o":19.34,"t":"2026-10-06T13:45:00Z","v":23311,"vw":19.297685},{"c":19.34,"h":19.44,"l":19.3,"n":612,"o":19.3,"t":"2026-10-06T14:00:00Z","v":33308,"vw":19.366228},{"c":19.235,"h":19.36,"l":19.23,"n":485,"o":19.33,"t":"2026-10-06T14:15:00Z","v":25479,"vw":19.289353},{"c":19.4,"h":19.4,"l":19.24,"n":447,"o":19.27,"t":"2026-10-06T14:30:00Z","v":24986,"vw":19.316618},{"c":19.4,"h":19.455,"l":19.385,"n":362,"o":19.4,"t":"2026-10-06T14:45:00Z","v":23825,"vw":19.407963},{"c":19.375,"h":19.41,"l":19.31,"n":645,"o":19.38,"t":"2026-10-06T15:00:00Z","v":78473,"vw":19.372886},{"c":19.2908,"h":19.36,"l":19.27,"n":480,"o":19.36,"t":"2026-10-06T15:15:00Z","v":26325,"vw":19.308288},{"c":19.215,"h":19.3103,"l":19.2,"n":424,"o":19.3,"t":"2026-10-06T15:30:00Z","v":16439,"vw":19.255969},{"c":19.18,"h":19.23,"l":19.18,"n":374,"o":19.215,"t":"2026-10-06T15:45:00Z","v":16336,"vw":19.202026},{"c":19.225,"h":19.25,"l":19.19,"n":387,"o":19.19,"t":"2026-10-06T16:00:00Z","v":13066,"vw":19.223175},{"c":19.195,"h":19.23,"l":19.19,"n":401,"o":19.22,"t":"2026-10-06T16:15:00Z","v":22103,"vw":19.215932},{"c":19.18,"h":19.195,"l":19.14,"n":586,"o":19.195,"t":"2026-10-06T16:30:00Z","v":37749,"vw":19.165821},{"c":19.1651,"h":19.185,"l":19.14,"n":441,"o":19.185,"t":"2026-10-06T16:45:00Z","v":11904,"vw":19.16244},{"c":19.11,"h":19.16,"l":19.11,"n":412,"o":19.16,"t":"2026-10-06T17:00:00Z","v":19294,"vw":19.142811},{"c":19.085,"h":19.11,"l":19.075,"n":472,"o":19.11,"t":"2026-10-06T17:15:00Z","v":33891,"vw":19.086292},{"c":19.01,"h":19.09,"l":18.975,"n":639,"o":19.085,"t":"2026-10-06T17:30:00Z","v":41512,"vw":19.031649},{"c":19.015,"h":19.045,"l":18.99,"n":816,"o":19.01,"t":"2026-10-06T17:45:00Z","v":58544,"vw":19.0141},{"c":18.955,"h":19.035,"l":18.91,"n":808,"o":19.015,"t":"2026-10-06T18:00:00Z","v":45837,"vw":18.986812},{"c":18.905,"h":18.975,"l":18.905,"n":630,"o":18.96,"t":"2026-10-06T18:15:00Z","v":29683,"vw":18.959267},{"c":18.925,"h":18.95,"l":18.91,"n":750,"o":18.91,"t":"2026-10-06T18:30:00Z","v":34948,"vw":18.937115},{"c":18.945,"h":18.95,"l":18.895,"n":962,"o":18.92,"t":"2026-10-06T18:45:00Z","v":61514,"vw":18.91197},{"c":18.945,"h":18.96,"l":18.92,"n":735,"o":18.945,"t":"2026-10-06T19:00:00Z","v":33956,"vw":18.939626},{"c":18.945,"h":18.97,"l":18.93,"n":882,"o":18.94,"t":"2026-10-06T19:15:00Z","v":39568,"vw":18.953904},{"c":18.98,"h":18.99,"l":18.945,"n":1069,"o":18.945,"t":"2026-10-06T19:30:00Z","v":42891,"vw":18.97102},{"c":19.12,"h":19.12,"l":18.965,"n":3853,"o":18.975,"t":"2026-10-06T19:45:00Z","v":312612,"vw":19.055123},{"c":19.12,"h":19.12,"l":19.12,"n":47,"o":19.12,"t":"2026-10-06T20:00:00Z","v":334254,"vw":19.12},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-07T08:00:00Z","v":187,"vw":19.23},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-07T11:30:00Z","v":205,"vw":19.37},{"c":19.11,"h":19.21,"l":18.88,"n":353,"o":19.04,"t":"2026-10-07T13:30:00Z","v":22018,"vw":19.076689},{"c":19,"h":19.11,"l":18.925,"n":321,"o":19.11,"t":"2026-10-07T13:45:00Z","v":14111,"vw":19.036941},{"c":18.97,"h":19.07,"l":18.95,"n":423,"o":18.985,"t":"2026-10-07T14:00:00Z","v":25036,"vw":19.000384},{"c":18.99,"h":19.11,"l":18.97,"n":939,"o":18.98,"t":"2026-10-07T14:15:00Z","v":50701,"vw":19.043764},{"c":19.03,"h":19.07,"l":18.99,"n":524,"o":18.99,"t":"2026-10-07T14:30:00Z","v":21461,"vw":19.043912},{"c":19.1,"h":19.12,"l":19.01,"n":317,"o":19.05,"t":"2026-10-07T14:45:00Z","v":10206,"vw":19.0617},{"c":19.11,"h":19.11,"l":19.03,"n":595,"o":19.09,"t":"2026-10-07T15:00:00Z","v":24216,"vw":19.075283},{"c":19.07,"h":19.115,"l":19.07,"n":525,"o":19.115,"t":"2026-10-07T15:15:00Z","v":14714,"vw":19.084165},{"c":19.2,"h":19.22,"l":19.04,"n":1063,"o":19.07,"t":"2026-10-07T15:30:00Z","v":63472,"vw":19.134974},{"c":19.24,"h":19.25,"l":19.21,"n":460,"o":19.21,"t":"2026-10-07T15:45:00Z","v":14893,"vw":19.235917},{"c":19.265,"h":19.28,"l":19.198,"n":369,"o":19.24,"t":"2026-10-07T16:00:00Z","v":17492,"vw":19.241508},{"c":19.21,"h":19.26,"l":19.21,"n":369,"o":19.26,"t":"2026-10-07T16:15:00Z","v":12848,"vw":19.249112},{"c":19.24,"h":19.24,"l":19.2,"n":392,"o":19.21,"t":"2026-10-07T16:30:00Z","v":13391,"vw":19.213704},{"c":19.32,"h":19.33,"l":19.24,"n":549,"o":19.24,"t":"2026-10-07T16:45:00Z","v":18402,"vw":19.29331},{"c":19.395,"h":19.405,"l":19.3,"n":477,"o":19.3,"t":"2026-10-07T17:00:00Z","v":13974,"vw":19.335165},{"c":19.305,"h":19.43,"l":19.305,"n":810,"o":19.4,"t":"2026-10-07T17:15:00Z","v":33536,"vw":19.382133},{"c":19.33,"h":19.335,"l":19.29,"n":362,"o":19.3,"t":"2026-10-07T17:30:00Z","v":10973,"vw":19.306541},{"c":19.36,"h":19.38,"l":19.32,"n":576,"o":19.33,"t":"2026-10-07T17:45:00Z","v":25785,"vw":19.349892},{"c":19.41,"h":19.465,"l":19.35,"n":604,"o":19.35,"t":"2026-10-07T18:00:00Z","v":23913,"vw":19.425505},{"c":19.415,"h":19.44,"l":19.41,"n":739,"o":19.41,"t":"2026-10-07T18:15:00Z","v":20075,"vw":19.424285},{"c":19.465,"h":19.48,"l":19.405,"n":1033,"o":19.41,"t":"2026-10-07T18:30:00Z","v":31475,"vw":19.438587},{"c":19.46,"h":19.53,"l":19.46,"n":969,"o":19.46,"t":"2026-10-07T18:45:00Z","v":38679,"vw":19.489749},{"c":19.43,"h":19.46,"l":19.38,"n":1151,"o":19.46,"t":"2026-10-07T19:00:00Z","v":43246,"vw":19.424935},{"c":19.27,"h":19.45,"l":19.235,"n":2465,"o":19.43,"t":"2026-10-07T19:15:00Z","v":121443,"vw":19.336885},{"c":19.135,"h":19.295,"l":19.125,"n":2721,"o":19.27,"t":"2026-10-07T19:30:00Z","v":171696,"vw":19.190825},{"c":19.1,"h":19.17,"l":18.98,"n":6384,"o":19.13,"t":"2026-10-07T19:45:00Z","v":559436,"vw":19.054658},{"c":19.09,"h":19.09,"l":19.09,"n":37,"o":19.09,"t":"2026-10-07T20:00:00Z","v":440339,"vw":19.09},{"c":19.1,"h":19.1,"l":19.09,"n":5,"o":19.09,"t":"2026-10-08T12:15:00Z","v":600,"vw":19.093339},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-08T12:45:00Z","v":179,"vw":19.3},{"c":19.09,"h":19.09,"l":19.09,"n":6,"o":19.09,"t":"2026-10-08T13:15:00Z","v":502,"vw":19.09},{"c":18.92,"h":19.35,"l":18.92,"n":296,"o":19.09,"t":"2026-10-08T13:30:00Z","v":27532,"vw":19.089924},{"c":19.24,"h":19.28,"l":18.92,"n":486,"o":18.92,"t":"2026-10-08T13:45:00Z","v":32274,"vw":19.125838},{"c":19.26,"h":19.335,"l":19.105,"n":548,"o":19.22,"t":"2026-10-08T14:00:00Z","v":40960,"vw":19.224805},{"c":19.35,"h":19.375,"l":19.245,"n":560,"o":19.245,"t":"2026-10-08T14:15:00Z","v":44339,"vw":19.279965},{"c":19.205,"h":19.37,"l":19.19,"n":702,"o":19.35,"t":"2026-10-08T14:30:00Z","v":56255,"vw":19.294052},{"c":19.26,"h":19.31,"l":19.205,"n":759,"o":19.205,"t":"2026-10-08T14:45:00Z","v":67615,"vw":19.250301},{"c":19.25,"h":19.305,"l":19.21,"n":527,"o":19.26,"t":"2026-10-08T15:00:00Z","v":29842,"vw":19.264345},{"c":19.27,"h":19.27,"l":19.21,"n":692,"o":19.23,"t":"2026-10-08T15:15:00Z","v":49568,"vw":19.236414},{"c":19.31,"h":19.325,"l":19.27,"n":422,"o":19.27,"t":"2026-10-08T15:30:00Z","v":19820,"vw":19.291042},{"c":19.315,"h":19.345,"l":19.3,"n":524,"o":19.3,"t":"2026-10-08T15:45:00Z","v":24890,"vw":19.330007},{"c":19.34,"h":19.34,"l":19.26,"n":686,"o":19.31,"t":"2026-10-08T16:00:00Z","v":44845,"vw":19.287937},{"c":19.315,"h":19.425,"l":19.27,"n":804,"o":19.33,"t":"2026-10-08T16:15:00Z","v":45155,"vw":19.363735},{"c":19.35,"h":19.37,"l":19.305,"n":362,"o":19.33,"t":"2026-10-08T16:30:00Z","v":21908,"vw":19.338884},{"c":19.405,"h":19.46,"l":19.315,"n":1020,"o":19.345,"t":"2026-10-08T16:45:00Z","v":68186,"vw":19.399135},{"c":19.39,"h":19.46,"l":19.335,"n":868,"o":19.39,"t":"2026-10-08T17:00:00Z","v":67019,"vw":19.404914},{"c":19.39,"h":19.475,"l":19.34,"n":820,"o":19.39,"t":"2026-10-08T17:15:00Z","v":58559,"vw":19.415295},{"c":19.53,"h":19.55,"l":19.38,"n":1049,"o":19.395,"t":"2026-10-08T17:30:00Z","v":75974,"vw":19.444156},{"c":19.435,"h":19.52,"l":19.38,"n":843,"o":19.52,"t":"2026-10-08T17:45:00Z","v":50770,"vw":19.445726},{"c":19.49,"h":19.51,"l":19.38,"n":801,"o":19.435,"t":"2026-10-08T18:00:00Z","v":42703,"vw":19.451074},{"c":19.505,"h":19.505,"l":19.45,"n":751,"o":19.5,"t":"2026-10-08T18:15:00Z","v":36889,"vw":19.476727},{"c":19.47,"h":19.48,"l":19.455,"n":543,"o":19.48,"t":"2026-10-08T18:30:00Z","v":20998,"vw":19.466335},{"c":19.53,"h":19.54,"l":19.465,"n":786,"o":19.47,"t":"2026-10-08T18:45:00Z","v":35404,"vw":19.493993},{"c":19.545,"h":19.57,"l":19.515,"n":964,"o":19.525,"t":"2026-10-08T19:00:00Z","v":50092,"vw":19.538796},{"c":19.665,"h":19.69,"l":19.545,"n":1280,"o":19.55,"t":"2026-10-08T19:15:00Z","v":70492,"vw":19.622508},{"c":19.695,"h":19.76,"l":19.665,"n":1724,"o":19.665,"t":"2026-10-08T19:30:00Z","v":93688,"vw":19.717135},{"c":19.675,"h":19.79,"l":19.67,"n":3474,"o":19.7,"t":"2026-10-08T19:45:00Z","v":228647,"vw":19.71981},{"c":19.68,"h":19.68,"l":19.68,"n":22,"o":19.68,"t":"2026-10-08T20:00:00Z","v":923007,"vw":19.68},{"c":19.85,"h":19.85,"l":19.75,"n":18,"o":19.75,"t":"2026-10-09T12:00:00Z","v":2258,"vw":19.794374},{"c":19.9497,"h":19.9497,"l":19.87,"n":5,"o":19.87,"t":"2026-10-09T12:45:00Z","v":392,"vw":19.90985},{"c":19.855,"h":20.13,"l":19.72,"n":398,"o":19.87,"t":"2026-10-09T13:30:00Z","v":110091,"vw":19.873667},{"c":19.91,"h":19.955,"l":19.82,"n":553,"o":19.8324,"t":"2026-10-09T13:45:00Z","v":77290,"vw":19.855267},{"c":19.92,"h":20.04,"l":19.81,"n":882,"o":19.87,"t":"2026-10-09T14:00:00Z","v":74265,"vw":19.941146},{"c":19.93,"h":20.065,"l":19.86,"n":850,"o":19.9,"t":"2026-10-09T14:15:00Z","v":51127,"vw":19.967534},{"c":19.92,"h":20.02,"l":19.895,"n":1033,"o":19.93,"t":"2026-10-09T14:30:00Z","v":55013,"vw":19.957144},{"c":19.745,"h":19.92,"l":19.72,"n":1186,"o":19.92,"t":"2026-10-09T14:45:00Z","v":64131,"vw":19.802529},{"c":19.67,"h":19.77,"l":19.64,"n":615,"o":19.75,"t":"2026-10-09T15:00:00Z","v":27951,"vw":19.689314},{"c":19.785,"h":19.8,"l":19.67,"n":735,"o":19.68,"t":"2026-10-09T15:15:00Z","v":37219,"vw":19.733826},{"c":19.81,"h":19.865,"l":19.77,"n":844,"o":19.795,"t":"2026-10-09T15:30:00Z","v":37186,"vw":19.822584},{"c":19.83,"h":19.85,"l":19.78,"n":607,"o":19.79,"t":"2026-10-09T15:45:00Z","v":19561,"vw":19.804896},{"c":19.9,"h":19.96,"l":19.83,"n":885,"o":19.845,"t":"2026-10-09T16:00:00Z","v":40574,"vw":19.908855},{"c":19.89,"h":19.91,"l":19.86,"n":608,"o":19.88,"t":"2026-10-09T16:15:00Z","v":18160,"vw":19.889866},{"c":19.96,"h":19.975,"l":19.85,"n":767,"o":19.89,"t":"2026-10-09T16:30:00Z","v":41388,"vw":19.902011},{"c":19.88,"h":19.97,"l":19.85,"n":1309,"o":19.97,"t":"2026-10-09T16:45:00Z","v":80703,"vw":19.934581},{"c":19.83,"h":19.885,"l":19.82,"n":850,"o":19.88,"t":"2026-10-09T17:00:00Z","v":31693,"vw":19.862818},{"c":19.805,"h":19.84,"l":19.76,"n":670,"o":19.825,"t":"2026-10-09T17:15:00Z","v":43169,"vw":19.798258},{"c":19.88,"h":19.88,"l":19.755,"n":907,"o":19.8,"t":"2026-10-09T17:30:00Z","v":43567,"vw":19.814674},{"c":19.83,"h":19.89,"l":19.81,"n":694,"o":19.87,"t":"2026-10-09T17:45:00Z","v":33256,"vw":19.857909},{"c":19.73,"h":19.85,"l":19.73,"n":878,"o":19.83,"t":"2026-10-09T18:00:00Z","v":56141,"vw":19.791683},{"c":19.74,"h":19.76,"l":19.71,"n":1125,"o":19.735,"t":"2026-10-09T18:15:00Z","v":53727,"vw":19.739743},{"c":19.75,"h":19.8,"l":19.725,"n":1045,"o":19.74,"t":"2026-10-09T18:30:00Z","v":41443,"vw":19.770576},{"c":19.69,"h":19.81,"l":19.685,"n":1203,"o":19.75,"t":"2026-10-09T18:45:00Z","v":55442,"vw":19.731088},{"c":19.66,"h":19.705,"l":19.65,"n":868,"o":19.69,"t":"2026-10-09T19:00:00Z","v":36943,"vw":19.673767},{"c":19.67,"h":19.7,"l":19.64,"n":954,"o":19.65,"t":"2026-10-09T19:15:00Z","v":53519,"vw":19.66648},{"c":19.61,"h":19.67,"l":19.6,"n":1272,"o":19.67,"t":"2026-10-09T19:30:00Z","v":80040,"vw":19.646367},{"c":19.725,"h":19.79,"l":19.6125,"n":3515,"o":19.62,"t":"2026-10-09T19:45:00Z","v":257620,"vw":19.710113},{"c":19.73,"h":19.73,"l":19.73,"n":31,"o":19.73,"t":"2026-10-09T20:00:00Z","v":264095,"vw":19.73},{"c":19.95,"h":19.96,"l":19.95,"n":3,"o":19.96,"t":"2026-10-12T08:00:00Z","v":1318,"vw":19.954025},{"c":19.915,"h":20.135,"l":19.78,"n":306,"o":19.78,"t":"2026-10-12T13:30:00Z","v":37243,"vw":19.966536},{"c":19.79,"h":19.935,"l":19.79,"n":231,"o":19.9325,"t":"2026-10-12T13:45:00Z","v":11523,"vw":19.858302},{"c":19.555,"h":19.76,"l":19.54,"n":430,"o":19.76,"t":"2026-10-12T14:00:00Z","v":23807,"vw":19.65709},{"c":19.63,"h":19.655,"l":19.57,"n":508,"o":19.57,"t":"2026-10-12T14:15:00Z","v":23823,"vw":19.614364},{"c":19.69,"h":19.745,"l":19.64,"n":279,"o":19.64,"t":"2026-10-12T14:30:00Z","v":14261,"vw":19.702566},{"c":19.75,"h":19.79,"l":19.69,"n":405,"o":19.69,"t":"2026-10-12T14:45:00Z","v":18691,"vw":19.745191},{"c":19.68,"h":19.76,"l":19.65,"n":472,"o":19.74,"t":"2026-10-12T15:00:00Z","v":20608,"vw":19.681157},{"c":19.69,"h":19.7,"l":19.65,"n":315,"o":19.68,"t":"2026-10-12T15:15:00Z","v":10702,"vw":19.674143},{"c":19.63,"h":19.695,"l":19.62,"n":346,"o":19.695,"t":"2026-10-12T15:30:00Z","v":11078,"vw":19.656599},{"c":19.61,"h":19.64,"l":19.6,"n":362,"o":19.62,"t":"2026-10-12T15:45:00Z","v":10284,"vw":19.616392},{"c":19.6,"h":19.635,"l":19.6,"n":359,"o":19.61,"t":"2026-10-12T16:00:00Z","v":12087,"vw":19.617335},{"c":19.56,"h":19.61,"l":19.56,"n":357,"o":19.61,"t":"2026-10-12T16:15:00Z","v":12012,"vw":19.575703},{"c":19.586,"h":19.64,"l":19.57,"n":419,"o":19.57,"t":"2026-10-12T16:30:00Z","v":16240,"vw":19.602633},{"c":19.59,"h":19.6,"l":19.56,"n":323,"o":19.58,"t":"2026-10-12T16:45:00Z","v":11478,"vw":19.581614},{"c":19.6,"h":19.62,"l":19.58,"n":346,"o":19.59,"t":"2026-10-12T17:00:00Z","v":12733,"vw":19.600312},{"c":19.645,"h":19.645,"l":19.585,"n":376,"o":19.6,"t":"2026-10-12T17:15:00Z","v":19252,"vw":19.614943},{"c":19.615,"h":19.65,"l":19.615,"n":391,"o":19.64,"t":"2026-10-12T17:30:00Z","v":18776,"vw":19.630249},{"c":19.58,"h":19.62,"l":19.575,"n":504,"o":19.615,"t":"2026-10-12T17:45:00Z","v":24630,"vw":19.594394},{"c":19.605,"h":19.615,"l":19.585,"n":388,"o":19.585,"t":"2026-10-12T18:00:00Z","v":14247,"vw":19.600961},{"c":19.625,"h":19.63,"l":19.595,"n":431,"o":19.605,"t":"2026-10-12T18:15:00Z","v":18347,"vw":19.610663},{"c":19.625,"h":19.63,"l":19.615,"n":333,"o":19.625,"t":"2026-10-12T18:30:00Z","v":13676,"vw":19.622202},{"c":19.66,"h":19.68,"l":19.625,"n":470,"o":19.625,"t":"2026-10-12T18:45:00Z","v":17189,"vw":19.653693},{"c":19.64,"h":19.695,"l":19.64,"n":779,"o":19.67,"t":"2026-10-12T19:00:00Z","v":33415,"vw":19.666348},{"c":19.61,"h":19.64,"l":19.61,"n":588,"o":19.64,"t":"2026-10-12T19:15:00Z","v":26494,"vw":19.623349},{"c":19.555,"h":19.625,"l":19.55,"n":806,"o":19.615,"t":"2026-10-12T19:30:00Z","v":37801,"vw":19.596574},{"c":19.54,"h":19.6,"l":19.52,"n":2270,"o":19.555,"t":"2026-10-12T19:45:00Z","v":133729,"vw":19.554836},{"c":19.54,"h":19.54,"l":19.54,"n":31,"o":19.54,"t":"2026-10-12T20:00:00Z","v":417528,"vw":19.54},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-12T20:30:00Z","v":1581,"vw":19.54},{"c":17.7961,"h":17.7961,"l":17.7961,"n":1,"o":17.7961,"t":"2026-10-12T23:30:00Z","v":167,"vw":17.7961},{"c":20.06,"h":20.06,"l":19.51,"n":228,"o":19.51,"t":"2026-10-13T13:30:00Z","v":31694,"vw":19.588965},{"c":19.93,"h":20.12,"l":19.9,"n":446,"o":20.07,"t":"2026-10-13T13:45:00Z","v":25222,"vw":20.043821},{"c":19.745,"h":19.94,"l":19.745,"n":533,"o":19.94,"t":"2026-10-13T14:00:00Z","v":32839,"vw":19.801992},{"c":19.76,"h":19.805,"l":19.72,"n":311,"o":19.72,"t":"2026-10-13T14:15:00Z","v":13736,"vw":19.779101},{"c":19.67,"h":19.745,"l":19.67,"n":317,"o":19.745,"t":"2026-10-13T14:30:00Z","v":12143,"vw":19.705178},{"c":19.725,"h":19.73,"l":19.64,"n":302,"o":19.64,"t":"2026-10-13T14:45:00Z","v":13820,"vw":19.660784},{"c":19.845,"h":19.85,"l":19.7,"n":431,"o":19.725,"t":"2026-10-13T15:00:00Z","v":35353,"vw":19.750464},{"c":19.89,"h":19.89,"l":19.84,"n":393,"o":19.84,"t":"2026-10-13T15:15:00Z","v":20463,"vw":19.865896},{"c":19.805,"h":19.92,"l":19.805,"n":317,"o":19.89,"t":"2026-10-13T15:30:00Z","v":40710,"vw":19.892358},{"c":19.73,"h":19.81,"l":19.72,"n":278,"o":19.81,"t":"2026-10-13T15:45:00Z","v":10461,"vw":19.747413},{"c":19.755,"h":19.755,"l":19.69,"n":358,"o":19.72,"t":"2026-10-13T16:00:00Z","v":23277,"vw":19.732819},{"c":19.79,"h":19.815,"l":19.75,"n":389,"o":19.7501,"t":"2026-10-13T16:15:00Z","v":23261,"vw":19.776533},{"c":19.795,"h":19.83,"l":19.76,"n":582,"o":19.79,"t":"2026-10-13T16:30:00Z","v":41344,"vw":19.805523},{"c":19.81,"h":19.81,"l":19.78,"n":496,"o":19.795,"t":"2026-10-13T16:45:00Z","v":34187,"vw":19.797991},{"c":19.825,"h":19.84,"l":19.78,"n":399,"o":19.81,"t":"2026-10-13T17:00:00Z","v":19409,"vw":19.807106},{"c":19.785,"h":19.82,"l":19.77,"n":386,"o":19.82,"t":"2026-10-13T17:15:00Z","v":17849,"vw":19.794461},{"c":19.826,"h":19.89,"l":19.745,"n":865,"o":19.785,"t":"2026-10-13T17:30:00Z","v":96107,"vw":19.794549},{"c":19.769,"h":19.825,"l":19.72,"n":412,"o":19.825,"t":"2026-10-13T17:45:00Z","v":13649,"vw":19.765404},{"c":19.71,"h":19.8,"l":19.71,"n":633,"o":19.77,"t":"2026-10-13T18:00:00Z","v":37470,"vw":19.773458},{"c":19.73,"h":19.74,"l":19.685,"n":494,"o":19.69,"t":"2026-10-13T18:15:00Z","v":18432,"vw":19.705435},{"c":19.735,"h":19.74,"l":19.665,"n":703,"o":19.73,"t":"2026-10-13T18:30:00Z","v":51843,"vw":19.705217},{"c":19.78,"h":19.79,"l":19.745,"n":338,"o":19.745,"t":"2026-10-13T18:45:00Z","v":14439,"vw":19.77044},{"c":19.7,"h":19.785,"l":19.69,"n":617,"o":19.77,"t":"2026-10-13T19:00:00Z","v":41180,"vw":19.73823},{"c":19.67,"h":19.725,"l":19.66,"n":931,"o":19.7,"t":"2026-10-13T19:15:00Z","v":67541,"vw":19.690356},{"c":19.71,"h":19.71,"l":19.655,"n":825,"o":19.67,"t":"2026-10-13T19:30:00Z","v":51168,"vw":19.687778},{"c":19.72,"h":19.735,"l":19.66,"n":2463,"o":19.71,"t":"2026-10-13T19:45:00Z","v":168659,"vw":19.698552},{"c":19.71,"h":19.71,"l":19.71,"n":44,"o":19.71,"t":"2026-10-13T20:00:00Z","v":474178,"vw":19.71},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-14T13:00:00Z","v":167,"vw":19.72},{"c":19.77,"h":19.8,"l":19.54,"n":262,"o":19.54,"t":"2026-10-14T13:30:00Z","v":23256,"vw":19.638534},{"c":19.67,"h":19.82,"l":19.63,"n":333,"o":19.755,"t":"2026-10-14T13:45:00Z","v":23110,"vw":19.716448},{"c":19.605,"h":19.71,"l":19.485,"n":528,"o":19.66,"t":"2026-10-14T14:00:00Z","v":39182,"vw":19.54835},{"c":19.64,"h":19.65,"l":19.535,"n":512,"o":19.6,"t":"2026-10-14T14:15:00Z","v":29650,"vw":19.598959},{"c":19.61,"h":19.66,"l":19.54,"n":477,"o":19.64,"t":"2026-10-14T14:30:00Z","v":39323,"vw":19.600091},{"c":19.67,"h":19.69,"l":19.61,"n":453,"o":19.63,"t":"2026-10-14T14:45:00Z","v":42804,"vw":19.664824},{"c":19.6,"h":19.68,"l":19.59,"n":421,"o":19.68,"t":"2026-10-14T15:00:00Z","v":22301,"vw":19.633447},{"c":19.679,"h":19.71,"l":19.6,"n":470,"o":19.6,"t":"2026-10-14T15:15:00Z","v":26565,"vw":19.657151},{"c":19.71,"h":19.72,"l":19.67,"n":428,"o":19.68,"t":"2026-10-14T15:30:00Z","v":30346,"vw":19.694241},{"c":19.74,"h":19.76,"l":19.72,"n":851,"o":19.72,"t":"2026-10-14T15:45:00Z","v":71792,"vw":19.732869},{"c":19.81,"h":19.85,"l":19.69,"n":643,"o":19.745,"t":"2026-10-14T16:00:00Z","v":36648,"vw":19.812165},{"c":19.79,"h":19.83,"l":19.77,"n":656,"o":19.805,"t":"2026-10-14T16:15:00Z","v":39175,"vw":19.809533},{"c":19.75,"h":19.8,"l":19.71,"n":818,"o":19.79,"t":"2026-10-14T16:30:00Z","v":49867,"vw":19.754358},{"c":19.655,"h":19.76,"l":19.63,"n":574,"o":19.73,"t":"2026-10-14T16:45:00Z","v":28925,"vw":19.715344},{"c":19.6,"h":19.65,"l":19.585,"n":377,"o":19.65,"t":"2026-10-14T17:00:00Z","v":15744,"vw":19.616534},{"c":19.57,"h":19.61,"l":19.57,"n":357,"o":19.595,"t":"2026-10-14T17:15:00Z","v":15431,"vw":19.591866},{"c":19.46,"h":19.6,"l":19.46,"n":460,"o":19.58,"t":"2026-10-14T17:30:00Z","v":22207,"vw":19.527817},{"c":19.48,"h":19.48,"l":19.46,"n":389,"o":19.46,"t":"2026-10-14T17:45:00Z","v":15610,"vw":19.476161},{"c":19.52,"h":19.52,"l":19.46,"n":622,"o":19.47,"t":"2026-10-14T18:00:00Z","v":37293,"vw":19.491735},{"c":19.53,"h":19.55,"l":19.5,"n":402,"o":19.53,"t":"2026-10-14T18:15:00Z","v":17719,"vw":19.526118},{"c":19.55,"h":19.56,"l":19.51,"n":529,"o":19.52,"t":"2026-10-14T18:30:00Z","v":24917,"vw":19.53057},{"c":19.53,"h":19.57,"l":19.52,"n":588,"o":19.55,"t":"2026-10-14T18:45:00Z","v":29121,"vw":19.546288},{"c":19.54,"h":19.58,"l":19.51,"n":677,"o":19.53,"t":"2026-10-14T19:00:00Z","v":36294,"vw":19.541567},{"c":19.57,"h":19.585,"l":19.54,"n":679,"o":19.54,"t":"2026-10-14T19:15:00Z","v":41727,"vw":19.565883},{"c":19.535,"h":19.57,"l":19.53,"n":788,"o":19.565,"t":"2026-10-14T19:30:00Z","v":46053,"vw":19.547719},{"c":19.67,"h":19.695,"l":19.52,"n":2121,"o":19.535,"t":"2026-10-14T19:45:00Z","v":145794,"vw":19.626411},{"c":19.67,"h":19.67,"l":19.67,"n":20,"o":19.67,"t":"2026-10-14T20:00:00Z","v":182113,"vw":19.67},{"c":19.6,"h":19.8,"l":19.45,"n":46,"o":19.8,"t":"2026-10-15T12:30:00Z","v":8509,"vw":19.695284},{"c":19.64,"h":19.64,"l":19.62,"n":5,"o":19.63,"t":"2026-10-15T12:45:00Z","v":819,"vw":19.630049},{"c":19.75,"h":19.75,"l":19.75,"n":12,"o":19.75,"t":"2026-10-15T13:15:00Z","v":127,"vw":19.75},{"c":20.41,"h":20.54,"l":19.605,"n":902,"o":19.605,"t":"2026-10-15T13:30:00Z","v":107464,"vw":20.157908},{"c":20.6,"h":20.68,"l":20.375,"n":1168,"o":20.46,"t":"2026-10-15T13:45:00Z","v":114733,"vw":20.543666},{"c":21.15,"h":21.19,"l":20.635,"n":1327,"o":20.635,"t":"2026-10-15T14:00:00Z","v":78030,"vw":21.02426},{"c":20.91,"h":21.24,"l":20.82,"n":1353,"o":21.15,"t":"2026-10-15T14:15:00Z","v":91309,"vw":20.976656},{"c":20.875,"h":20.91,"l":20.815,"n":676,"o":20.895,"t":"2026-10-15T14:30:00Z","v":33745,"vw":20.880409},{"c":20.94,"h":20.98,"l":20.74,"n":990,"o":20.87,"t":"2026-10-15T14:45:00Z","v":56458,"vw":20.922002},{"c":20.885,"h":20.95,"l":20.815,"n":1380,"o":20.935,"t":"2026-10-15T15:00:00Z","v":87801,"vw":20.879253},{"c":20.75,"h":20.84,"l":20.73,"n":708,"o":20.84,"t":"2026-10-15T15:15:00Z","v":30759,"vw":20.784161},{"c":20.59,"h":20.75,"l":20.555,"n":933,"o":20.75,"t":"2026-10-15T15:30:00Z","v":57397,"vw":20.625523},{"c":20.57,"h":20.66,"l":20.555,"n":717,"o":20.6,"t":"2026-10-15T15:45:00Z","v":35330,"vw":20.619391},{"c":20.63,"h":20.63,"l":20.475,"n":705,"o":20.575,"t":"2026-10-15T16:00:00Z","v":59401,"vw":20.537042},{"c":20.73,"h":20.73,"l":20.58,"n":803,"o":20.62,"t":"2026-10-15T16:15:00Z","v":95469,"vw":20.623479},{"c":20.705,"h":20.735,"l":20.67,"n":643,"o":20.73,"t":"2026-10-15T16:30:00Z","v":31313,"vw":20.697941},{"c":20.75,"h":20.75,"l":20.645,"n":613,"o":20.69,"t":"2026-10-15T16:45:00Z","v":27249,"vw":20.687161},{"c":20.805,"h":20.805,"l":20.715,"n":572,"o":20.76,"t":"2026-10-15T17:00:00Z","v":34721,"vw":20.755122},{"c":20.82,"h":20.83,"l":20.765,"n":614,"o":20.81,"t":"2026-10-15T17:15:00Z","v":38615,"vw":20.796951},{"c":20.83,"h":20.85,"l":20.81,"n":565,"o":20.82,"t":"2026-10-15T17:30:00Z","v":25400,"vw":20.828954},{"c":20.915,"h":20.955,"l":20.83,"n":896,"o":20.83,"t":"2026-10-15T17:45:00Z","v":68499,"vw":20.902795},{"c":20.89,"h":20.95,"l":20.88,"n":812,"o":20.92,"t":"2026-10-15T18:00:00Z","v":58941,"vw":20.924494},{"c":20.79,"h":20.9,"l":20.75,"n":724,"o":20.9,"t":"2026-10-15T18:15:00Z","v":39051,"vw":20.812563},{"c":20.9,"h":20.92,"l":20.765,"n":698,"o":20.785,"t":"2026-10-15T18:30:00Z","v":53489,"vw":20.844538},{"c":21.05,"h":21.08,"l":20.905,"n":975,"o":20.905,"t":"2026-10-15T18:45:00Z","v":128577,"vw":20.969478},{"c":21.01,"h":21.085,"l":21,"n":756,"o":21.06,"t":"2026-10-15T19:00:00Z","v":43240,"vw":21.056757},{"c":20.96,"h":21.02,"l":20.93,"n":1378,"o":21.01,"t":"2026-10-15T19:15:00Z","v":116497,"vw":20.967239},{"c":21.18,"h":21.18,"l":20.97,"n":1552,"o":20.97,"t":"2026-10-15T19:30:00Z","v":128438,"vw":21.070159},{"c":21.1,"h":21.238,"l":21.095,"n":4948,"o":21.175,"t":"2026-10-15T19:45:00Z","v":561335,"vw":21.178375},{"c":21.25,"h":21.25,"l":21.12,"n":30,"o":21.12,"t":"2026-10-15T20:00:00Z","v":256099,"vw":21.120487},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-15T20:15:00Z","v":235,"vw":21.4},{"c":21.07,"h":21.07,"l":21.07,"n":9,"o":21.07,"t":"2026-10-16T12:00:00Z","v":305,"vw":21.07},{"c":21.4,"h":21.4,"l":21.21,"n":3,"o":21.21,"t":"2026-10-16T13:15:00Z","v":500,"vw":21.315367},{"c":21.55,"h":21.75,"l":21.4,"n":396,"o":21.4,"t":"2026-10-16T13:30:00Z","v":53489,"vw":21.52193},{"c":21.5,"h":21.59,"l":21.255,"n":1306,"o":21.46,"t":"2026-10-16T13:45:00Z","v":247245,"vw":21.40193},{"c":20.92,"h":21.48,"l":20.845,"n":790,"o":21.48,"t":"2026-10-16T14:00:00Z","v":31123,"vw":20.98191},{"c":20.81,"h":21,"l":20.76,"n":846,"o":20.94,"t":"2026-10-16T14:15:00Z","v":34651,"vw":20.878662},{"c":20.81,"h":20.82,"l":20.68,"n":1015,"o":20.82,"t":"2026-10-16T14:30:00Z","v":57669,"vw":20.758975},{"c":20.7201,"h":20.9105,"l":20.695,"n":733,"o":20.801,"t":"2026-10-16T14:45:00Z","v":33090,"vw":20.795439},{"c":20.56,"h":20.735,"l":20.47,"n":1097,"o":20.72,"t":"2026-10-16T15:00:00Z","v":53544,"vw":20.584599},{"c":20.53,"h":20.605,"l":20.52,"n":796,"o":20.575,"t":"2026-10-16T15:15:00Z","v":30825,"vw":20.551773},{"c":20.54,"h":20.55,"l":20.43,"n":967,"o":20.52,"t":"2026-10-16T15:30:00Z","v":53813,"vw":20.488569},{"c":20.37,"h":20.571,"l":20.35,"n":917,"o":20.54,"t":"2026-10-16T15:45:00Z","v":52424,"vw":20.480039},{"c":20.46,"h":20.505,"l":20.37,"n":994,"o":20.38,"t":"2026-10-16T16:00:00Z","v":46424,"vw":20.431924},{"c":20.37,"h":20.47,"l":20.29,"n":1267,"o":20.47,"t":"2026-10-16T16:15:00Z","v":95095,"vw":20.365662},{"c":20.48,"h":20.48,"l":20.34,"n":794,"o":20.385,"t":"2026-10-16T16:30:00Z","v":42215,"vw":20.406341},{"c":20.43,"h":20.505,"l":20.43,"n":484,"o":20.495,"t":"2026-10-16T16:45:00Z","v":16109,"vw":20.469249},{"c":20.32,"h":20.47,"l":20.315,"n":490,"o":20.46,"t":"2026-10-16T17:00:00Z","v":21435,"vw":20.372614},{"c":20.37,"h":20.38,"l":20.265,"n":680,"o":20.32,"t":"2026-10-16T17:15:00Z","v":31148,"vw":20.325994},{"c":20.41,"h":20.485,"l":20.355,"n":651,"o":20.39,"t":"2026-10-16T17:30:00Z","v":37231,"vw":20.425731},{"c":20.32,"h":20.41,"l":20.305,"n":493,"o":20.41,"t":"2026-10-16T17:45:00Z","v":20576,"vw":20.362584},{"c":20.37,"h":20.46,"l":20.29,"n":960,"o":20.305,"t":"2026-10-16T18:00:00Z","v":59081,"vw":20.376661},{"c":20.31,"h":20.44,"l":20.3,"n":1118,"o":20.375,"t":"2026-10-16T18:15:00Z","v":67374,"vw":20.385004},{"c":20.365,"h":20.365,"l":20.24,"n":807,"o":20.305,"t":"2026-10-16T18:30:00Z","v":52155,"vw":20.304293},{"c":20.44,"h":20.45,"l":20.35,"n":827,"o":20.37,"t":"2026-10-16T18:45:00Z","v":37172,"vw":20.419677},{"c":20.43,"h":20.45,"l":20.38,"n":837,"o":20.44,"t":"2026-10-16T19:00:00Z","v":43338,"vw":20.41471},{"c":20.475,"h":20.475,"l":20.415,"n":889,"o":20.43,"t":"2026-10-16T19:15:00Z","v":46804,"vw":20.445378},{"c":20.465,"h":20.545,"l":20.44,"n":1376,"o":20.48,"t":"2026-10-16T19:30:00Z","v":70618,"vw":20.479021},{"c":20.49,"h":20.555,"l":20.43,"n":3990,"o":20.47,"t":"2026-10-16T19:45:00Z","v":273362,"vw":20.50146},{"c":20.51,"h":20.51,"l":20.51,"n":33,"o":20.51,"t":"2026-10-16T20:00:00Z","v":460763,"vw":20.51},{"c":17.58,"h":17.58,"l":17.58,"n":3,"o":17.58,"t":"2026-10-16T23:45:00Z","v":1258,"vw":17.58},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-19T11:00:00Z","v":202,"vw":20.5},{"c":20.42,"h":20.65,"l":20.15,"n":98,"o":20.49,"t":"2026-10-19T12:15:00Z","v":14158,"vw":20.314631},{"c":20.54,"h":20.54,"l":20.54,"n":5,"o":20.54,"t":"2026-10-19T12:30:00Z","v":302,"vw":20.54},{"c":20.45,"h":20.48,"l":20.45,"n":19,"o":20.46,"t":"2026-10-19T13:00:00Z","v":3401,"vw":20.459496},{"c":20.4,"h":20.41,"l":20.4,"n":3,"o":20.41,"t":"2026-10-19T13:15:00Z","v":484,"vw":20.405},{"c":20.26,"h":20.68,"l":20.22,"n":447,"o":20.22,"t":"2026-10-19T13:30:00Z","v":45224,"vw":20.360451},{"c":20.23,"h":20.3055,"l":20.18,"n":255,"o":20.22,"t":"2026-10-19T13:45:00Z","v":17330,"vw":20.249861},{"c":20.34,"h":20.34,"l":20.17,"n":300,"o":20.215,"t":"2026-10-19T14:00:00Z","v":23835,"vw":20.26727},{"c":20.35,"h":20.415,"l":20.325,"n":297,"o":20.34,"t":"2026-10-19T14:15:00Z","v":16464,"vw":20.371761},{"c":20.26,"h":20.365,"l":20.24,"n":348,"o":20.365,"t":"2026-10-19T14:30:00Z","v":21310,"vw":20.292445},{"c":20.25,"h":20.3,"l":20.23,"n":476,"o":20.275,"t":"2026-10-19T14:45:00Z","v":22784,"vw":20.26254},{"c":20.27,"h":20.29,"l":20.24,"n":510,"o":20.27,"t":"2026-10-19T15:00:00Z","v":23360,"vw":20.260897},{"c":20.37,"h":20.38,"l":20.25,"n":601,"o":20.29,"t":"2026-10-19T15:15:00Z","v":28335,"vw":20.316131},{"c":20.39,"h":20.47,"l":20.33,"n":802,"o":20.37,"t":"2026-10-19T15:30:00Z","v":50855,"vw":20.412432},{"c":20.395,"h":20.43,"l":20.38,"n":564,"o":20.39,"t":"2026-10-19T15:45:00Z","v":22018,"vw":20.396774},{"c":20.37,"h":20.39,"l":20.34,"n":482,"o":20.39,"t":"2026-10-19T16:00:00Z","v":23292,"vw":20.367722},{"c":20.315,"h":20.37,"l":20.3,"n":689,"o":20.365,"t":"2026-10-19T16:15:00Z","v":29455,"vw":20.335486},{"c":20.375,"h":20.4,"l":20.31,"n":585,"o":20.32,"t":"2026-10-19T16:30:00Z","v":28882,"vw":20.352086},{"c":20.375,"h":20.4,"l":20.36,"n":474,"o":20.375,"t":"2026-10-19T16:45:00Z","v":16392,"vw":20.376522},{"c":20.395,"h":20.395,"l":20.35,"n":504,"o":20.38,"t":"2026-10-19T17:00:00Z","v":19061,"vw":20.370238},{"c":20.44,"h":20.44,"l":20.39,"n":545,"o":20.395,"t":"2026-10-19T17:15:00Z","v":19516,"vw":20.403846},{"c":20.44,"h":20.48,"l":20.415,"n":612,"o":20.44,"t":"2026-10-19T17:30:00Z","v":26984,"vw":20.438137},{"c":20.44,"h":20.45,"l":20.405,"n":728,"o":20.44,"t":"2026-10-19T17:45:00Z","v":29509,"vw":20.425626},{"c":20.35,"h":20.465,"l":20.34,"n":835,"o":20.44,"t":"2026-10-19T18:00:00Z","v":41825,"vw":20.395994},{"c":20.295,"h":20.36,"l":20.29,"n":776,"o":20.35,"t":"2026-10-19T18:15:00Z","v":34741,"vw":20.334516},{"c":20.285,"h":20.315,"l":20.28,"n":731,"o":20.295,"t":"2026-10-19T18:30:00Z","v":31918,"vw":20.29838},{"c":20.28,"h":20.32,"l":20.275,"n":946,"o":20.29,"t":"2026-10-19T18:45:00Z","v":47334,"vw":20.295671},{"c":20.31,"h":20.335,"l":20.285,"n":894,"o":20.285,"t":"2026-10-19T19:00:00Z","v":46654,"vw":20.305196},{"c":20.365,"h":20.37,"l":20.285,"n":1022,"o":20.3,"t":"2026-10-19T19:15:00Z","v":54683,"vw":20.320976},{"c":20.385,"h":20.4,"l":20.335,"n":1578,"o":20.37,"t":"2026-10-19T19:30:00Z","v":90196,"vw":20.371883},{"c":20.35,"h":20.415,"l":20.295,"n":3871,"o":20.385,"t":"2026-10-19T19:45:00Z","v":255108,"vw":20.336823},{"c":20.35,"h":20.35,"l":20.35,"n":28,"o":20.35,"t":"2026-10-19T20:00:00Z","v":226632,"vw":20.35},{"c":21.01,"h":21.065,"l":20.22,"n":495,"o":20.39,"t":"2026-10-20T13:30:00Z","v":43002,"vw":20.754375},{"c":21.38,"h":21.46,"l":20.96,"n":667,"o":21.04,"t":"2026-10-20T13:45:00Z","v":37912,"vw":21.288671},{"c":21.18,"h":21.39,"l":21.18,"n":1038,"o":21.33,"t":"2026-10-20T14:00:00Z","v":67221,"vw":21.30466},{"c":21.195,"h":21.27,"l":21.095,"n":749,"o":21.175,"t":"2026-10-20T14:15:00Z","v":46307,"vw":21.167834},{"c":21.3675,"h":21.405,"l":21.17,"n":788,"o":21.21,"t":"2026-10-20T14:30:00Z","v":48889,"vw":21.319331},{"c":21.46,"h":21.49,"l":21.33,"n":750,"o":21.36,"t":"2026-10-20T14:45:00Z","v":45513,"vw":21.417489},{"c":21.37,"h":21.53,"l":21.365,"n":872,"o":21.465,"t":"2026-10-20T15:00:00Z","v":51783,"vw":21.430929},{"c":21.315,"h":21.43,"l":21.265,"n":749,"o":21.39,"t":"2026-10-20T15:15:00Z","v":58882,"vw":21.350748},{"c":21.405,"h":21.42,"l":21.255,"n":647,"o":21.315,"t":"2026-10-20T15:30:00Z","v":48441,"vw":21.284374},{"c":21.365,"h":21.4125,"l":21.33,"n":531,"o":21.4125,"t":"2026-10-20T15:45:00Z","v":27600,"vw":21.354854},{"c":21.41,"h":21.435,"l":21.37,"n":517,"o":21.37,"t":"2026-10-20T16:00:00Z","v":19277,"vw":21.402759},{"c":21.455,"h":21.46,"l":21.4,"n":521,"o":21.415,"t":"2026-10-20T16:15:00Z","v":21677,"vw":21.423772},{"c":21.49,"h":21.51,"l":21.46,"n":500,"o":21.46,"t":"2026-10-20T16:30:00Z","v":22109,"vw":21.487186},{"c":21.5,"h":21.515,"l":21.45,"n":484,"o":21.5,"t":"2026-10-20T16:45:00Z","v":20101,"vw":21.488898},{"c":21.555,"h":21.56,"l":21.51,"n":569,"o":21.51,"t":"2026-10-20T17:00:00Z","v":28118,"vw":21.532508},{"c":21.645,"h":21.675,"l":21.56,"n":764,"o":21.56,"t":"2026-10-20T17:15:00Z","v":49885,"vw":21.620273},{"c":21.61,"h":21.6553,"l":21.585,"n":688,"o":21.65,"t":"2026-10-20T17:30:00Z","v":36844,"vw":21.625541},{"c":21.555,"h":21.63,"l":21.555,"n":542,"o":21.62,"t":"2026-10-20T17:45:00Z","v":26021,"vw":21.582533},{"c":21.56,"h":21.595,"l":21.555,"n":543,"o":21.555,"t":"2026-10-20T18:00:00Z","v":26520,"vw":21.572595},{"c":21.595,"h":21.625,"l":21.565,"n":651,"o":21.57,"t":"2026-10-20T18:15:00Z","v":29138,"vw":21.598954},{"c":21.565,"h":21.59,"l":21.535,"n":616,"o":21.59,"t":"2026-10-20T18:30:00Z","v":26651,"vw":21.557943},{"c":21.56,"h":21.595,"l":21.545,"n":684,"o":21.565,"t":"2026-10-20T18:45:00Z","v":33887,"vw":21.5684},{"c":21.54,"h":21.6,"l":21.535,"n":736,"o":21.56,"t":"2026-10-20T19:00:00Z","v":35129,"vw":21.566112},{"c":21.57,"h":21.585,"l":21.515,"n":1002,"o":21.545,"t":"2026-10-20T19:15:00Z","v":53635,"vw":21.556609},{"c":21.54,"h":21.61,"l":21.53,"n":1422,"o":21.565,"t":"2026-10-20T19:30:00Z","v":86205,"vw":21.568154},{"c":21.59,"h":21.64,"l":21.53,"n":3785,"o":21.545,"t":"2026-10-20T19:45:00Z","v":267200,"vw":21.585646},{"c":21.6,"h":21.6,"l":21.6,"n":20,"o":21.6,"t":"2026-10-20T20:00:00Z","v":227558,"vw":21.6},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-21T08:30:00Z","v":166,"vw":21.59},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T11:15:00Z","v":100,"vw":21.4},{"c":21.55,"h":21.55,"l":21.55,"n":23,"o":21.55,"t":"2026-10-21T12:15:00Z","v":2411,"vw":21.55},{"c":21.65,"h":21.7,"l":21.65,"n":38,"o":21.7,"t":"2026-10-21T13:00:00Z","v":3040,"vw":21.658381},{"c":21.78,"h":21.86,"l":21.44,"n":255,"o":21.54,"t":"2026-10-21T13:30:00Z","v":23286,"vw":21.604214},{"c":21.79,"h":21.845,"l":21.71,"n":340,"o":21.785,"t":"2026-10-21T13:45:00Z","v":18153,"vw":21.798034},{"c":21.86,"h":21.885,"l":21.69,"n":464,"o":21.75,"t":"2026-10-21T14:00:00Z","v":14920,"vw":21.77731},{"c":22,"h":22.07,"l":21.83,"n":544,"o":21.84,"t":"2026-10-21T14:15:00Z","v":41651,"vw":21.993849},{"c":22.07,"h":22.07,"l":21.95,"n":394,"o":21.98,"t":"2026-10-21T14:30:00Z","v":13955,"vw":22.003698},{"c":22.0463,"h":22.08,"l":22,"n":412,"o":22.045,"t":"2026-10-21T14:45:00Z","v":14277,"vw":22.034593},{"c":22.045,"h":22.06,"l":22.005,"n":301,"o":22.04,"t":"2026-10-21T15:00:00Z","v":6843,"vw":22.03025},{"c":22.09,"h":22.1,"l":21.96,"n":600,"o":22.01,"t":"2026-10-21T15:15:00Z","v":25169,"vw":22.011886},{"c":22.02,"h":22.12,"l":22.02,"n":905,"o":22.095,"t":"2026-10-21T15:30:00Z","v":50971,"vw":22.082159},{"c":22.105,"h":22.115,"l":22.05,"n":442,"o":22.05,"t":"2026-10-21T15:45:00Z","v":15976,"vw":22.08136},{"c":22.07,"h":22.09,"l":22.035,"n":594,"o":22.09,"t":"2026-10-21T16:00:00Z","v":25565,"vw":22.069328},{"c":22.09,"h":22.09,"l":22.05,"n":551,"o":22.06,"t":"2026-10-21T16:15:00Z","v":12597,"vw":22.072909},{"c":21.98,"h":22.125,"l":21.98,"n":1304,"o":22.09,"t":"2026-10-21T16:30:00Z","v":76659,"vw":22.067295},{"c":22,"h":22.04,"l":21.985,"n":740,"o":21.985,"t":"2026-10-21T16:45:00Z","v":20268,"vw":22.014959},{"c":21.965,"h":22.005,"l":21.9602,"n":631,"o":22,"t":"2026-10-21T17:00:00Z","v":20580,"vw":21.987775},{"c":22.02,"h":22.06,"l":21.955,"n":934,"o":21.965,"t":"2026-10-21T17:15:00Z","v":39447,"vw":22.004896},{"c":22.045,"h":22.05,"l":22.02,"n":571,"o":22.025,"t":"2026-10-21T17:30:00Z","v":26610,"vw":22.035816},{"c":22.02,"h":22.085,"l":22.01,"n":971,"o":22.045,"t":"2026-10-21T17:45:00Z","v":47404,"vw":22.046276},{"c":22.025,"h":22.04,"l":22.005,"n":804,"o":22.02,"t":"2026-10-21T18:00:00Z","v":30388,"vw":22.020806},{"c":22.06,"h":22.065,"l":22.015,"n":1276,"o":22.02,"t":"2026-10-21T18:15:00Z","v":79306,"vw":22.040871},{"c":22.075,"h":22.09,"l":22.06,"n":784,"o":22.06,"t":"2026-10-21T18:30:00Z","v":32646,"vw":22.072481},{"c":21.975,"h":22.08,"l":21.965,"n":1116,"o":22.075,"t":"2026-10-21T18:45:00Z","v":48905,"vw":22.038696},{"c":21.9,"h":21.975,"l":21.875,"n":1243,"o":21.97,"t":"2026-10-21T19:00:00Z","v":53422,"vw":21.921774},{"c":21.97,"h":21.995,"l":21.9,"n":990,"o":21.9,"t":"2026-10-21T19:15:00Z","v":36493,"vw":21.955501},{"c":21.965,"h":22.05,"l":21.955,"n":1446,"o":21.98,"t":"2026-10-21T19:30:00Z","v":70731,"vw":21.999944},{"c":21.98,"h":22.025,"l":21.955,"n":3958,"o":21.965,"t":"2026-10-21T19:45:00Z","v":265084,"vw":21.988074},{"c":22,"h":22,"l":22,"n":41,"o":22,"t":"2026-10-21T20:00:00Z","v":427135,"vw":22},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-21T20:30:00Z","v":431,"vw":22},{"c":21.97,"h":21.97,"l":21,"n":12,"o":21,"t":"2026-10-22T11:00:00Z","v":1475,"vw":21.2293},{"c":21.82,"h":21.82,"l":21.71,"n":5,"o":21.72,"t":"2026-10-22T11:15:00Z","v":680,"vw":21.758791},{"c":21.9997,"h":21.9997,"l":21.9,"n":7,"o":21.9,"t":"2026-10-22T11:30:00Z","v":449,"vw":21.944142},{"c":22,"h":22.2,"l":22,"n":19,"o":22.2,"t":"2026-10-22T11:45:00Z","v":1910,"vw":22.11022},{"c":21.9,"h":22.05,"l":21.5,"n":21,"o":21.5,"t":"2026-10-22T12:00:00Z","v":3708,"vw":21.701113},{"c":21.85,"h":22,"l":21.8,"n":37,"o":22,"t":"2026-10-22T13:00:00Z","v":2747,"vw":21.949464},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-22T13:15:00Z","v":100,"vw":22.17},{"c":22.39,"h":22.53,"l":22.19,"n":389,"o":22.2,"t":"2026-10-22T13:30:00Z","v":38683,"vw":22.336314},{"c":22.46,"h":22.46,"l":22.282,"n":699,"o":22.38,"t":"2026-10-22T13:45:00Z","v":60465,"vw":22.407524},{"c":22.64,"h":22.675,"l":22.405,"n":617,"o":22.455,"t":"2026-10-22T14:00:00Z","v":44731,"vw":22.502529},{"c":22.64,"h":22.725,"l":22.6,"n":484,"o":22.61,"t":"2026-10-22T14:15:00Z","v":20146,"vw":22.653021},{"c":22.6536,"h":22.69,"l":22.57,"n":726,"o":22.645,"t":"2026-10-22T14:30:00Z","v":32504,"vw":22.638043},{"c":22.955,"h":22.955,"l":22.645,"n":735,"o":22.66,"t":"2026-10-22T14:45:00Z","v":40167,"vw":22.810975},{"c":22.855,"h":22.9895,"l":22.85,"n":776,"o":22.96,"t":"2026-10-22T15:00:00Z","v":49573,"vw":22.914441},{"c":22.9,"h":22.94,"l":22.78,"n":2097,"o":22.855,"t":"2026-10-22T15:15:00Z","v":324135,"vw":22.8384},{"c":22.9699,"h":23.01,"l":22.9,"n":734,"o":22.92,"t":"2026-10-22T15:30:00Z","v":50221,"vw":22.958429},{"c":23.015,"h":23.08,"l":22.935,"n":699,"o":22.94,"t":"2026-10-22T15:45:00Z","v":32681,"vw":23.030326},{"c":23.07,"h":23.115,"l":22.94,"n":859,"o":23.02,"t":"2026-10-22T16:00:00Z","v":48378,"vw":23.052655},{"c":23.085,"h":23.12,"l":23.03,"n":532,"o":23.06,"t":"2026-10-22T16:15:00Z","v":29503,"vw":23.0846},{"c":23.03,"h":23.08,"l":22.97,"n":803,"o":23.08,"t":"2026-10-22T16:30:00Z","v":45034,"vw":23.019155},{"c":23.1,"h":23.1,"l":22.95,"n":741,"o":23.01,"t":"2026-10-22T16:45:00Z","v":33401,"vw":23.018995},{"c":23.07,"h":23.105,"l":23.025,"n":596,"o":23.09,"t":"2026-10-22T17:00:00Z","v":28455,"vw":23.072651},{"c":23.105,"h":23.115,"l":23.05,"n":750,"o":23.07,"t":"2026-10-22T17:15:00Z","v":42879,"vw":23.080585},{"c":23.33,"h":23.34,"l":23.11,"n":790,"o":23.11,"t":"2026-10-22T17:30:00Z","v":55051,"vw":23.236013},{"c":23.36,"h":23.38,"l":23.27,"n":784,"o":23.32,"t":"2026-10-22T17:45:00Z","v":60277,"vw":23.328976},{"c":23.275,"h":23.37,"l":23.27,"n":687,"o":23.36,"t":"2026-10-22T18:00:00Z","v":47545,"vw":23.307787},{"c":23.3,"h":23.35,"l":23.275,"n":673,"o":23.28,"t":"2026-10-22T18:15:00Z","v":42591,"vw":23.305084},{"c":23.205,"h":23.29,"l":23.205,"n":942,"o":23.29,"t":"2026-10-22T18:30:00Z","v":58854,"vw":23.256567},{"c":23.25,"h":23.28,"l":23.19,"n":663,"o":23.1915,"t":"2026-10-22T18:45:00Z","v":34786,"vw":23.236128},{"c":23.2,"h":23.295,"l":23.13,"n":1361,"o":23.26,"t":"2026-10-22T19:00:00Z","v":113492,"vw":23.214028},{"c":23.285,"h":23.31,"l":23.19,"n":963,"o":23.2,"t":"2026-10-22T19:15:00Z","v":73909,"vw":23.265175},{"c":23.18,"h":23.295,"l":23.12,"n":1270,"o":23.285,"t":"2026-10-22T19:30:00Z","v":100353,"vw":23.19204},{"c":23.33,"h":23.365,"l":23.15,"n":4261,"o":23.185,"t":"2026-10-22T19:45:00Z","v":374432,"vw":23.297597},{"c":23.34,"h":23.34,"l":23.34,"n":34,"o":23.34,"t":"2026-10-22T20:00:00Z","v":487357,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-22T20:30:00Z","v":1453,"vw":23.34},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-22T20:45:00Z","v":100,"vw":23.25},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-22T23:30:00Z","v":103,"vw":23.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":34.88745665614042,"iv":0.9877629110761045,"gamma":0.027120600891352254,"theta":-0.020039748599952698,"vega":0.01154159562058233,"rho":0.0015921666382137105,"breakevenPct":50.074505574649685},{"delta":0.15,"premium":0.31876062183511067,"strike":29.53936187541989,"iv":0.6865655317979652,"gamma":0.05149571359438011,"theta":-0.017749498618589585,"vega":0.014834421338021568,"rho":0.0024473092951785664,"breakevenPct":27.435435327592817},{"delta":0.2,"premium":0.42237411971230665,"strike":28.448693476712563,"iv":0.6427006755274305,"gamma":0.06608107793979576,"theta":-0.018842843496391225,"vega":0.017204815057862616,"rho":0.003270946689782091,"breakevenPct":23.222652993704088},{"delta":0.25,"premium":0.5259876175895025,"strike":27.358025078005237,"iv":0.5988358192568959,"gamma":0.08066644228521139,"theta":-0.01993618837419286,"vega":0.01957520877770366,"rho":0.004094584084385615,"breakevenPct":19.009870659815363},{"delta":0.3,"premium":0.6296011154666984,"strike":26.26735667929791,"iv":0.5549709629863613,"gamma":0.09525180663062702,"theta":-0.021029533251994498,"vega":0.021945602497544705,"rho":0.004918221478989139,"breakevenPct":14.797088325926634},{"delta":0.35,"premium":0.7332146133438943,"strike":25.176688280590586,"iv":0.5111061067158267,"gamma":0.10983717097604266,"theta":-0.022122878129796134,"vega":0.024315996217385748,"rho":0.005741858873592663,"breakevenPct":10.584305992037908},{"delta":0.4,"premium":0.8997957099080696,"strike":24.64334354783793,"iv":0.5005618318011577,"gamma":0.11284198161389172,"theta":-0.022200136193394622,"vega":0.02465720122574055,"rho":0.006534722910055662,"breakevenPct":9.018946896056336},{"delta":0.45,"premium":1.0785495403472933,"strike":24.2177391896493,"iv":0.4964590057882193,"gamma":0.11360806945863125,"theta":-0.022080966973101804,"vega":0.024606128702757916,"rho":0.007321637920243283,"breakevenPct":7.965380836519827},{"delta":0.5,"premium":1.2573033707865169,"strike":23.792134831460675,"iv":0.4923561797752809,"gamma":0.11437415730337078,"theta":-0.02196179775280899,"vega":0.02455505617977528,"rho":0.008108552930430904,"breakevenPct":6.911814776983319},{"delta":0.55,"premium":1.4360572012257407,"strike":23.366530473272046,"iv":0.4882533537623425,"gamma":0.11514024514811032,"theta":-0.021842628532516173,"vega":0.024503983656792648,"rho":0.008895467940618526,"breakevenPct":5.858248717446809},{"delta":0.6,"premium":1.614811031664964,"strike":22.940926115083418,"iv":0.48415052774940415,"gamma":0.11590633299284984,"theta":-0.02172345931222336,"vega":0.024452911133810012,"rho":0.009682382950806147,"breakevenPct":4.804682657910303},{"delta":0.65,"premium":1.793564862104188,"strike":22.515321756894792,"iv":0.48004770173646577,"gamma":0.11667242083758937,"theta":-0.02160429009193054,"vega":0.024401838610827377,"rho":0.01046929796099377,"breakevenPct":3.751116598373793},{"delta":0.7,"premium":2.0469595721738663,"strike":22.1258188300396,"iv":0.45252641419788614,"gamma":0.10388574083071173,"theta":-0.018675714641604408,"vega":0.021345583509961987,"rho":0.011209941089860414,"breakevenPct":3.170202314184651},{"delta":0.75,"premium":2.303141700984931,"strike":21.73766408941677,"iv":0.42413057830357703,"gamma":0.09059294086257033,"theta":-0.01564222360592432,"vega":0.018177101673822957,"rho":0.011948856223159056,"breakevenPct":2.606938926170306},{"delta":0.8,"premium":2.5593238297959964,"strike":21.349509348793944,"iv":0.395734742409268,"gamma":0.07730014089442894,"theta":-0.012608732570244236,"vega":0.015008619837683928,"rho":0.012687771356457699,"breakevenPct":2.043675538155961},{"delta":0.85,"premium":2.815505958607061,"strike":20.96135460817112,"iv":0.367338906514959,"gamma":0.06400734092628757,"theta":-0.009575241534564157,"vega":0.011840138001544907,"rho":0.01342668648975634,"breakevenPct":1.4804121501416172},{"delta":0.9,"premium":3.071688087418126,"strike":20.573199867548293,"iv":0.3389430706206499,"gamma":0.050714540958146176,"theta":-0.00654175049888407,"vega":0.008671656165405876,"rho":0.014165601623054982,"breakevenPct":0.917148762127272}],"put":[{"delta":0.1,"premium":0.25963418688643436,"strike":18.07723644810724,"iv":0.7805279934432469,"gamma":0.03497068053431678,"theta":-0.014743047150275435,"vega":0.011386227566754925,"rho":-0.0021033516644403845,"breakevenPct":23.95389559871616},{"delta":0.15,"premium":0.3580691810106371,"strike":19.71781968351062,"iv":0.6502993300957667,"gamma":0.05487624321834683,"theta":-0.01658345060567182,"vega":0.015322893465428197,"rho":-0.0031177857478546698,"breakevenPct":17.371956882202383},{"delta":0.2,"premium":0.49833664349553136,"strike":20.513902681231382,"iv":0.612112909632572,"gamma":0.06744746772591857,"theta":-0.018051142005958292,"vega":0.017788381330685204,"rho":-0.0041706012943700825,"breakevenPct":14.572914905096674},{"delta":0.25,"premium":0.6472939424031778,"strike":21.134558093346573,"iv":0.5930463753723932,"gamma":0.07849513406156902,"theta":-0.019441410129096323,"vega":0.01994826216484608,"rho":-0.005231389801819545,"breakevenPct":12.559692057433223},{"delta":0.3,"premium":0.7962512413108243,"strike":21.755213505461768,"iv":0.5739798411122146,"gamma":0.08954280039721946,"theta":-0.020831678252234358,"vega":0.02210814299900695,"rho":-0.006292178309269007,"breakevenPct":10.546469209769771},{"delta":0.35,"premium":0.9452085402184708,"strike":22.375868917576963,"iv":0.5549133068520358,"gamma":0.10059046673286992,"theta":-0.022221946375372392,"vega":0.024268023833167826,"rho":-0.00735296681671847,"breakevenPct":8.533246362106318},{"delta":0.4,"premium":1.234152612093789,"strike":22.911353352529822,"iv":0.5635228712464007,"gamma":0.10122040312628548,"theta":-0.023026532291238175,"vega":0.024831633072809542,"rho":-0.008511155779134855,"breakevenPct":7.481004095450134},{"delta":0.45,"premium":1.5580933772110246,"strike":23.425545043192102,"iv":0.5790514603044016,"gamma":0.09924590703414234,"theta":-0.02368469765528589,"vega":0.024996174413821473,"rho":-0.009693694855292971,"breakevenPct":6.669006974045766},{"delta":0.5,"premium":1.88203414232826,"strike":23.93973673385438,"iv":0.5945800493624024,"gamma":0.09727141094199918,"theta":-0.024342863019333607,"vega":0.0251607157548334,"rho":-0.010876233931451085,"breakevenPct":5.857009852641399},{"delta":0.55,"premium":2.205974907445496,"strike":24.45392842451666,"iv":0.6101086384204032,"gamma":0.09529691484985603,"theta":-0.025001028383381325,"vega":0.02532525709584533,"rho":-0.0120587730076092,"breakevenPct":5.045012731237031},{"delta":0.6,"premium":2.5299156725627316,"strike":24.96812011517894,"iv":0.625637227478404,"gamma":0.09332241875771288,"theta":-0.025659193747429043,"vega":0.02548979843685726,"rho":-0.013241312083767314,"breakevenPct":4.233015609832664},{"delta":0.65,"premium":4.364183381088827,"strike":26.91977077363897,"iv":0.733742406876791,"gamma":0.0810862464183381,"theta":-0.026218338108882522,"vega":0.023599426934097417,"rho":-0.01560263776162213,"breakevenPct":3.7320213719584165},{"delta":0.7,"premium":6.298280802292261,"strike":28.966434711420384,"iv":0.8479667212443717,"gamma":0.06817179697093739,"theta":-0.026770937372083504,"vega":0.02157322963569382,"rho":-0.01804187897178525,"breakevenPct":3.251583827878272},{"delta":0.75,"premium":8.2323782234957,"strike":31.0130986492018,"iv":0.9621910356119525,"gamma":0.05525734752353664,"theta":-0.027323536635284487,"vega":0.019547032337290215,"rho":-0.02048112018194838,"breakevenPct":2.771146283798126},{"delta":0.8,"premium":10.16647564469914,"strike":33.05976258698322,"iv":1.0764153499795335,"gamma":0.0423428980761359,"theta":-0.02787613589848547,"vega":0.017520835038886615,"rho":-0.022920361392111503,"breakevenPct":2.2907087397179806},{"delta":0.85,"premium":11.438271604938285,"strike":34.4650205761317,"iv":1.1330530864197543,"gamma":0.03171563786008226,"theta":-0.026837860082304568,"vega":0.015407407407407411,"rho":-0.024839033476682336,"breakevenPct":1.721088471218885}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":34.88745665614042,"iv":0.9877629110761045,"gamma":0.027120600891352254,"theta":-0.020039748599952698,"vega":0.01154159562058233,"rho":0.0015921666382137105,"breakevenPct":50.074505574649685},{"delta":0.15,"premium":0.31876062183511067,"strike":29.53936187541989,"iv":0.6865655317979652,"gamma":0.05149571359438011,"theta":-0.017749498618589585,"vega":0.014834421338021568,"rho":0.0024473092951785664,"breakevenPct":27.435435327592817},{"delta":0.2,"premium":0.42237411971230665,"strike":28.448693476712563,"iv":0.6427006755274305,"gamma":0.06608107793979576,"theta":-0.018842843496391225,"vega":0.017204815057862616,"rho":0.003270946689782091,"breakevenPct":23.222652993704088},{"delta":0.25,"premium":0.5259876175895025,"strike":27.358025078005237,"iv":0.5988358192568959,"gamma":0.08066644228521139,"theta":-0.01993618837419286,"vega":0.01957520877770366,"rho":0.004094584084385615,"breakevenPct":19.009870659815363},{"delta":0.3,"premium":0.6296011154666984,"strike":26.26735667929791,"iv":0.5549709629863613,"gamma":0.09525180663062702,"theta":-0.021029533251994498,"vega":0.021945602497544705,"rho":0.004918221478989139,"breakevenPct":14.797088325926634},{"delta":0.35,"premium":0.7332146133438943,"strike":25.176688280590586,"iv":0.5111061067158267,"gamma":0.10983717097604266,"theta":-0.022122878129796134,"vega":0.024315996217385748,"rho":0.005741858873592663,"breakevenPct":10.584305992037908},{"delta":0.4,"premium":0.8997957099080696,"strike":24.64334354783793,"iv":0.5005618318011577,"gamma":0.11284198161389172,"theta":-0.022200136193394622,"vega":0.02465720122574055,"rho":0.006534722910055662,"breakevenPct":9.018946896056336},{"delta":0.45,"premium":1.0785495403472933,"strike":24.2177391896493,"iv":0.4964590057882193,"gamma":0.11360806945863125,"theta":-0.022080966973101804,"vega":0.024606128702757916,"rho":0.007321637920243283,"breakevenPct":7.965380836519827},{"delta":0.5,"premium":1.2573033707865169,"strike":23.792134831460675,"iv":0.4923561797752809,"gamma":0.11437415730337078,"theta":-0.02196179775280899,"vega":0.02455505617977528,"rho":0.008108552930430904,"breakevenPct":6.911814776983319},{"delta":0.55,"premium":1.4360572012257407,"strike":23.366530473272046,"iv":0.4882533537623425,"gamma":0.11514024514811032,"theta":-0.021842628532516173,"vega":0.024503983656792648,"rho":0.008895467940618526,"breakevenPct":5.858248717446809},{"delta":0.6,"premium":1.614811031664964,"strike":22.940926115083418,"iv":0.48415052774940415,"gamma":0.11590633299284984,"theta":-0.02172345931222336,"vega":0.024452911133810012,"rho":0.009682382950806147,"breakevenPct":4.804682657910303},{"delta":0.65,"premium":1.793564862104188,"strike":22.515321756894792,"iv":0.48004770173646577,"gamma":0.11667242083758937,"theta":-0.02160429009193054,"vega":0.024401838610827377,"rho":0.01046929796099377,"breakevenPct":3.751116598373793},{"delta":0.7,"premium":2.0469595721738663,"strike":22.1258188300396,"iv":0.45252641419788614,"gamma":0.10388574083071173,"theta":-0.018675714641604408,"vega":0.021345583509961987,"rho":0.011209941089860414,"breakevenPct":3.170202314184651},{"delta":0.75,"premium":2.303141700984931,"strike":21.73766408941677,"iv":0.42413057830357703,"gamma":0.09059294086257033,"theta":-0.01564222360592432,"vega":0.018177101673822957,"rho":0.011948856223159056,"breakevenPct":2.606938926170306},{"delta":0.8,"premium":2.5593238297959964,"strike":21.349509348793944,"iv":0.395734742409268,"gamma":0.07730014089442894,"theta":-0.012608732570244236,"vega":0.015008619837683928,"rho":0.012687771356457699,"breakevenPct":2.043675538155961},{"delta":0.85,"premium":2.815505958607061,"strike":20.96135460817112,"iv":0.367338906514959,"gamma":0.06400734092628757,"theta":-0.009575241534564157,"vega":0.011840138001544907,"rho":0.01342668648975634,"breakevenPct":1.4804121501416172},{"delta":0.9,"premium":3.071688087418126,"strike":20.573199867548293,"iv":0.3389430706206499,"gamma":0.050714540958146176,"theta":-0.00654175049888407,"vega":0.008671656165405876,"rho":0.014165601623054982,"breakevenPct":0.917148762127272}],"put":[{"delta":0.1,"premium":0.25963418688643436,"strike":18.07723644810724,"iv":0.7805279934432469,"gamma":0.03497068053431678,"theta":-0.014743047150275435,"vega":0.011386227566754925,"rho":-0.0021033516644403845,"breakevenPct":23.95389559871616},{"delta":0.15,"premium":0.3580691810106371,"strike":19.71781968351062,"iv":0.6502993300957667,"gamma":0.05487624321834683,"theta":-0.01658345060567182,"vega":0.015322893465428197,"rho":-0.0031177857478546698,"breakevenPct":17.371956882202383},{"delta":0.2,"premium":0.49833664349553136,"strike":20.513902681231382,"iv":0.612112909632572,"gamma":0.06744746772591857,"theta":-0.018051142005958292,"vega":0.017788381330685204,"rho":-0.0041706012943700825,"breakevenPct":14.572914905096674},{"delta":0.25,"premium":0.6472939424031778,"strike":21.134558093346573,"iv":0.5930463753723932,"gamma":0.07849513406156902,"theta":-0.019441410129096323,"vega":0.01994826216484608,"rho":-0.005231389801819545,"breakevenPct":12.559692057433223},{"delta":0.3,"premium":0.7962512413108243,"strike":21.755213505461768,"iv":0.5739798411122146,"gamma":0.08954280039721946,"theta":-0.020831678252234358,"vega":0.02210814299900695,"rho":-0.006292178309269007,"breakevenPct":10.546469209769771},{"delta":0.35,"premium":0.9452085402184708,"strike":22.375868917576963,"iv":0.5549133068520358,"gamma":0.10059046673286992,"theta":-0.022221946375372392,"vega":0.024268023833167826,"rho":-0.00735296681671847,"breakevenPct":8.533246362106318},{"delta":0.4,"premium":1.234152612093789,"strike":22.911353352529822,"iv":0.5635228712464007,"gamma":0.10122040312628548,"theta":-0.023026532291238175,"vega":0.024831633072809542,"rho":-0.008511155779134855,"breakevenPct":7.481004095450134},{"delta":0.45,"premium":1.5580933772110246,"strike":23.425545043192102,"iv":0.5790514603044016,"gamma":0.09924590703414234,"theta":-0.02368469765528589,"vega":0.024996174413821473,"rho":-0.009693694855292971,"breakevenPct":6.669006974045766},{"delta":0.5,"premium":1.88203414232826,"strike":23.93973673385438,"iv":0.5945800493624024,"gamma":0.09727141094199918,"theta":-0.024342863019333607,"vega":0.0251607157548334,"rho":-0.010876233931451085,"breakevenPct":5.857009852641399},{"delta":0.55,"premium":2.205974907445496,"strike":24.45392842451666,"iv":0.6101086384204032,"gamma":0.09529691484985603,"theta":-0.025001028383381325,"vega":0.02532525709584533,"rho":-0.0120587730076092,"breakevenPct":5.045012731237031},{"delta":0.6,"premium":2.5299156725627316,"strike":24.96812011517894,"iv":0.625637227478404,"gamma":0.09332241875771288,"theta":-0.025659193747429043,"vega":0.02548979843685726,"rho":-0.013241312083767314,"breakevenPct":4.233015609832664},{"delta":0.65,"premium":4.364183381088827,"strike":26.91977077363897,"iv":0.733742406876791,"gamma":0.0810862464183381,"theta":-0.026218338108882522,"vega":0.023599426934097417,"rho":-0.01560263776162213,"breakevenPct":3.7320213719584165},{"delta":0.7,"premium":6.298280802292261,"strike":28.966434711420384,"iv":0.8479667212443717,"gamma":0.06817179697093739,"theta":-0.026770937372083504,"vega":0.02157322963569382,"rho":-0.01804187897178525,"breakevenPct":3.251583827878272},{"delta":0.75,"premium":8.2323782234957,"strike":31.0130986492018,"iv":0.9621910356119525,"gamma":0.05525734752353664,"theta":-0.027323536635284487,"vega":0.019547032337290215,"rho":-0.02048112018194838,"breakevenPct":2.771146283798126},{"delta":0.8,"premium":10.16647564469914,"strike":33.05976258698322,"iv":1.0764153499795335,"gamma":0.0423428980761359,"theta":-0.02787613589848547,"vega":0.017520835038886615,"rho":-0.022920361392111503,"breakevenPct":2.2907087397179806},{"delta":0.85,"premium":11.438271604938285,"strike":34.4650205761317,"iv":1.1330530864197543,"gamma":0.03171563786008226,"theta":-0.026837860082304568,"vega":0.015407407407407411,"rho":-0.024839033476682336,"breakevenPct":1.721088471218885}]}},"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"}}