{"symbol":"NX","url":"https://intraalpha.com/companies/NX","capturedAt":"2026-10-22T16:38:10.031Z","state":"ready","quote":{"symbol":"NX","last_price":21.175,"prev_close":19.94,"regular_close":21.175,"change":1.235,"change_pct":6.1936,"regular_change":1.235,"regular_change_pct":6.1936,"extended_change":0,"extended_change_pct":0,"bid":21.15,"ask":21.19,"bid_size":100,"ask_size":300,"volume":125933,"vwap":20.659874,"open":19.7,"high":21.21,"low":19.7,"close":21.175,"trade_count":3368,"last_trade_at":"2026-10-22T16:37:13.391499675Z","last_quote_at":"2026-10-22T16:38:00.001045478Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:05.548963042-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"NX","fetched_at":"2026-10-22T16:38:09.545055+00:00","name":"Quanex Building Products","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Quanex Building Products Corporation (NX) is a leading manufacturer specializing in engineered materials and components tailored for the building and construction industry, with a strong commitment to sustainability and innovation. The company's comprehensive product portfolio includes energy-efficient window and door systems, along with advanced engineered wood solutions, catering to both residential and commercial markets. Leveraging proprietary technologies and operational excellence, Quanex is strategically positioned to meet the increasing demand for eco-friendly building solutions, thereby enhancing its competitive edge and driving long-term value for investors.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":913775000,"ebitda":209579000,"pe_ratio":20.35,"peg_ratio":0.715,"book_value":16.43,"dividend_per_share":0.32,"dividend_yield":0.0163,"eps":0.98,"revenue_ttm":1863147000,"gross_profit_ttm":495346000,"profit_margin":0.0243,"operating_margin_ttm":0.0926,"return_on_assets_ttm":0.0352,"return_on_equity_ttm":0.062,"quarterly_earnings_growth":-0.841,"quarterly_revenue_growth":0.013,"analyst_target_price":26,"analyst_number":0,"beta":0.929,"fifty_two_week_high":23.24,"fifty_two_week_low":10.84,"fifty_day_ma":19.87,"two_hundred_day_ma":18.98,"shares_outstanding":45826200,"forward_pe":10.02,"price_to_sales":0.49,"price_to_book":1.219,"ev_to_revenue":0.907,"ev_to_ebitda":7.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:09.545055+00:00"},"optionObservedAt":"2026-10-22T16:35:13.732Z","bars":[{"c":18.85,"h":18.86,"l":18.42,"n":62,"o":18.44,"t":"2026-10-15T13:30:00Z","v":7282,"vw":18.518801},{"c":18.63,"h":18.805,"l":18.63,"n":84,"o":18.66,"t":"2026-10-15T13:35:00Z","v":5065,"vw":18.732302},{"c":18.63,"h":18.73,"l":18.63,"n":37,"o":18.68,"t":"2026-10-15T13:40:00Z","v":2251,"vw":18.682353},{"c":18.71,"h":18.71,"l":18.6,"n":13,"o":18.6,"t":"2026-10-15T13:45:00Z","v":485,"vw":18.656667},{"c":18.7,"h":18.89,"l":18.7,"n":29,"o":18.78,"t":"2026-10-15T13:50:00Z","v":1284,"vw":18.77125},{"c":18.85,"h":18.94,"l":18.83,"n":150,"o":18.87,"t":"2026-10-15T14:00:00Z","v":6694,"vw":18.873859},{"c":18.9549,"h":18.9549,"l":18.87,"n":69,"o":18.87,"t":"2026-10-15T14:05:00Z","v":3982,"vw":18.91141},{"c":19.055,"h":19.055,"l":18.87,"n":169,"o":18.94,"t":"2026-10-15T14:10:00Z","v":7384,"vw":18.953345},{"c":19.04,"h":19.055,"l":19,"n":98,"o":19.055,"t":"2026-10-15T14:15:00Z","v":2066,"vw":19.039934},{"c":19.09,"h":19.1,"l":19.02,"n":104,"o":19.02,"t":"2026-10-15T14:20:00Z","v":3569,"vw":19.072917},{"c":19.03,"h":19.09,"l":19.03,"n":81,"o":19.07,"t":"2026-10-15T14:25:00Z","v":3491,"vw":19.069666},{"c":19.19,"h":19.19,"l":19.06,"n":86,"o":19.06,"t":"2026-10-15T14:30:00Z","v":2412,"vw":19.112143},{"c":19.13,"h":19.16,"l":19.13,"n":55,"o":19.16,"t":"2026-10-15T14:35:00Z","v":1937,"vw":19.143994},{"c":19.1,"h":19.165,"l":19.1,"n":67,"o":19.145,"t":"2026-10-15T14:40:00Z","v":1677,"vw":19.140625},{"c":19.035,"h":19.11,"l":19.035,"n":47,"o":19.11,"t":"2026-10-15T14:45:00Z","v":1690,"vw":19.075454},{"c":19.07,"h":19.1,"l":19.0699,"n":74,"o":19.0699,"t":"2026-10-15T14:50:00Z","v":2871,"vw":19.079811},{"c":19.04,"h":19.14,"l":19.04,"n":95,"o":19.12,"t":"2026-10-15T14:55:00Z","v":3594,"vw":19.106506},{"c":19.16,"h":19.16,"l":19.04,"n":56,"o":19.04,"t":"2026-10-15T15:00:00Z","v":1538,"vw":19.127222},{"c":19.16,"h":19.195,"l":19.13,"n":57,"o":19.17,"t":"2026-10-15T15:05:00Z","v":2613,"vw":19.163529},{"c":19.215,"h":19.24,"l":19.2,"n":65,"o":19.2,"t":"2026-10-15T15:10:00Z","v":2341,"vw":19.227308},{"c":19.25,"h":19.25,"l":19.205,"n":33,"o":19.205,"t":"2026-10-15T15:15:00Z","v":1257,"vw":19.235317},{"c":19.29,"h":19.315,"l":19.25,"n":41,"o":19.25,"t":"2026-10-15T15:20:00Z","v":1466,"vw":19.279583},{"c":19.23,"h":19.29,"l":19.23,"n":83,"o":19.29,"t":"2026-10-15T15:25:00Z","v":1664,"vw":19.266847},{"c":19.18,"h":19.185,"l":19.18,"n":11,"o":19.185,"t":"2026-10-15T15:30:00Z","v":324,"vw":19.1825},{"c":19.1,"h":19.18,"l":19.1,"n":40,"o":19.18,"t":"2026-10-15T15:35:00Z","v":1278,"vw":19.14},{"c":19.13,"h":19.15,"l":19.12,"n":93,"o":19.12,"t":"2026-10-15T15:40:00Z","v":2957,"vw":19.1275},{"c":19.06,"h":19.06,"l":19.06,"n":21,"o":19.06,"t":"2026-10-15T15:45:00Z","v":478,"vw":19.06},{"c":19.05,"h":19.1,"l":19.05,"n":45,"o":19.07,"t":"2026-10-15T15:50:00Z","v":1387,"vw":19.077},{"c":19.08,"h":19.08,"l":19.08,"n":11,"o":19.08,"t":"2026-10-15T15:55:00Z","v":216,"vw":19.08},{"c":18.97,"h":19.015,"l":18.9507,"n":18,"o":19.015,"t":"2026-10-15T16:05:00Z","v":790,"vw":18.967691},{"c":18.96,"h":19.0199,"l":18.96,"n":40,"o":19.0199,"t":"2026-10-15T16:10:00Z","v":1289,"vw":18.989529},{"c":18.94,"h":18.96,"l":18.94,"n":29,"o":18.96,"t":"2026-10-15T16:15:00Z","v":537,"vw":18.95},{"c":19,"h":19,"l":18.96,"n":49,"o":18.96,"t":"2026-10-15T16:20:00Z","v":2489,"vw":18.973333},{"c":18.98,"h":19.08,"l":18.98,"n":143,"o":19.03,"t":"2026-10-15T16:35:00Z","v":5529,"vw":19.018237},{"c":18.95,"h":18.95,"l":18.95,"n":9,"o":18.95,"t":"2026-10-15T16:40:00Z","v":137,"vw":18.95},{"c":18.945,"h":18.945,"l":18.945,"n":13,"o":18.945,"t":"2026-10-15T16:45:00Z","v":397,"vw":18.945},{"c":18.88,"h":18.88,"l":18.88,"n":14,"o":18.88,"t":"2026-10-15T16:50:00Z","v":345,"vw":18.88},{"c":18.94,"h":18.94,"l":18.92,"n":40,"o":18.92,"t":"2026-10-15T16:55:00Z","v":1140,"vw":18.924016},{"c":18.92,"h":18.93,"l":18.9002,"n":51,"o":18.91,"t":"2026-10-15T17:00:00Z","v":2813,"vw":18.912685},{"c":18.925,"h":18.94,"l":18.925,"n":47,"o":18.925,"t":"2026-10-15T17:05:00Z","v":975,"vw":18.93},{"c":18.905,"h":18.935,"l":18.9,"n":92,"o":18.915,"t":"2026-10-15T17:10:00Z","v":3986,"vw":18.922583},{"c":18.92,"h":18.94,"l":18.92,"n":35,"o":18.94,"t":"2026-10-15T17:15:00Z","v":848,"vw":18.925},{"c":18.96,"h":18.96,"l":18.92,"n":30,"o":18.92,"t":"2026-10-15T17:20:00Z","v":687,"vw":18.938426},{"c":18.965,"h":18.97,"l":18.93,"n":88,"o":18.95,"t":"2026-10-15T17:25:00Z","v":3114,"vw":18.949903},{"c":19.005,"h":19.005,"l":18.98,"n":28,"o":18.98,"t":"2026-10-15T17:30:00Z","v":987,"vw":18.992857},{"c":18.965,"h":19.02,"l":18.965,"n":67,"o":19,"t":"2026-10-15T17:40:00Z","v":2158,"vw":18.99592},{"c":18.965,"h":18.98,"l":18.965,"n":34,"o":18.98,"t":"2026-10-15T17:50:00Z","v":1090,"vw":18.97125},{"c":18.95,"h":19,"l":18.95,"n":71,"o":18.99,"t":"2026-10-15T17:55:00Z","v":1640,"vw":18.988571},{"c":18.985,"h":18.985,"l":18.95,"n":71,"o":18.985,"t":"2026-10-15T18:00:00Z","v":1437,"vw":18.9775},{"c":19.01,"h":19.04,"l":18.97,"n":136,"o":18.97,"t":"2026-10-15T18:05:00Z","v":4133,"vw":18.994},{"c":19.03,"h":19.03,"l":19,"n":93,"o":19.03,"t":"2026-10-15T18:10:00Z","v":5361,"vw":19.025874},{"c":19.065,"h":19.065,"l":19.04,"n":38,"o":19.04,"t":"2026-10-15T18:15:00Z","v":854,"vw":19.052},{"c":19.05,"h":19.05,"l":19.03,"n":50,"o":19.04,"t":"2026-10-15T18:20:00Z","v":1260,"vw":19.04},{"c":19.001,"h":19.03,"l":19.001,"n":28,"o":19.025,"t":"2026-10-15T18:25:00Z","v":1480,"vw":19.022532},{"c":19.02,"h":19.02,"l":18.99,"n":100,"o":19.02,"t":"2026-10-15T18:30:00Z","v":4311,"vw":19.005857},{"c":18.995,"h":19.015,"l":18.96,"n":76,"o":19.015,"t":"2026-10-15T18:35:00Z","v":2332,"vw":18.985306},{"c":19.01,"h":19.01,"l":18.975,"n":75,"o":18.99,"t":"2026-10-15T18:40:00Z","v":2708,"vw":18.990722},{"c":18.985,"h":18.99,"l":18.98,"n":30,"o":18.99,"t":"2026-10-15T18:45:00Z","v":855,"vw":18.98625},{"c":19,"h":19,"l":18.9999,"n":28,"o":19,"t":"2026-10-15T18:50:00Z","v":937,"vw":18.999967},{"c":19.015,"h":19.015,"l":19.01,"n":64,"o":19.01,"t":"2026-10-15T18:55:00Z","v":1792,"vw":19.01265},{"c":19.095,"h":19.095,"l":19.02,"n":136,"o":19.02,"t":"2026-10-15T19:00:00Z","v":4003,"vw":19.053795},{"c":19.09,"h":19.095,"l":19.065,"n":79,"o":19.095,"t":"2026-10-15T19:05:00Z","v":1234,"vw":19.082},{"c":19.09,"h":19.095,"l":19.07,"n":54,"o":19.095,"t":"2026-10-15T19:10:00Z","v":1025,"vw":19.089145},{"c":19.085,"h":19.11,"l":19.07,"n":83,"o":19.11,"t":"2026-10-15T19:15:00Z","v":1956,"vw":19.08875},{"c":19.06,"h":19.1,"l":19.06,"n":106,"o":19.1,"t":"2026-10-15T19:20:00Z","v":3603,"vw":19.075984},{"c":19.09,"h":19.1,"l":19.06,"n":131,"o":19.07,"t":"2026-10-15T19:25:00Z","v":4106,"vw":19.078315},{"c":19.15,"h":19.15,"l":19.09,"n":81,"o":19.09,"t":"2026-10-15T19:30:00Z","v":1952,"vw":19.112},{"c":19.115,"h":19.14,"l":19.1,"n":167,"o":19.14,"t":"2026-10-15T19:35:00Z","v":6225,"vw":19.1225},{"c":19.09,"h":19.15,"l":19.09,"n":194,"o":19.13,"t":"2026-10-15T19:40:00Z","v":7731,"vw":19.122996},{"c":19.09,"h":19.11,"l":19.08,"n":225,"o":19.11,"t":"2026-10-15T19:45:00Z","v":8337,"vw":19.10035},{"c":19.225,"h":19.23,"l":19.08,"n":501,"o":19.09,"t":"2026-10-15T19:50:00Z","v":24881,"vw":19.170032},{"c":19.32,"h":19.36,"l":19.24,"n":889,"o":19.24,"t":"2026-10-15T19:55:00Z","v":34325,"vw":19.306178},{"c":19.32,"h":19.32,"l":19.32,"n":13,"o":19.32,"t":"2026-10-15T20:00:00Z","v":89286,"vw":19.32},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-15T22:20:00Z","v":100,"vw":18.94},{"c":19.4,"h":19.4,"l":19.27,"n":25,"o":19.27,"t":"2026-10-16T13:30:00Z","v":8928,"vw":19.275438},{"c":19.41,"h":19.455,"l":19.37,"n":61,"o":19.4099,"t":"2026-10-16T13:35:00Z","v":4052,"vw":19.411847},{"c":19.56,"h":19.56,"l":19.48,"n":93,"o":19.52,"t":"2026-10-16T13:40:00Z","v":1953,"vw":19.525},{"c":19.625,"h":19.65,"l":19.61,"n":42,"o":19.61,"t":"2026-10-16T13:45:00Z","v":1046,"vw":19.62419},{"c":19.75,"h":19.78,"l":19.72,"n":99,"o":19.72,"t":"2026-10-16T13:50:00Z","v":2683,"vw":19.747727},{"c":19.81,"h":19.81,"l":19.78,"n":38,"o":19.78,"t":"2026-10-16T13:55:00Z","v":504,"vw":19.793333},{"c":19.75,"h":19.84,"l":19.73,"n":74,"o":19.84,"t":"2026-10-16T14:00:00Z","v":1969,"vw":19.769},{"c":19.64,"h":19.7,"l":19.64,"n":27,"o":19.7,"t":"2026-10-16T14:05:00Z","v":537,"vw":19.67},{"c":19.465,"h":19.56,"l":19.465,"n":66,"o":19.56,"t":"2026-10-16T14:10:00Z","v":1590,"vw":19.5175},{"c":19.45,"h":19.46,"l":19.43,"n":25,"o":19.46,"t":"2026-10-16T14:15:00Z","v":926,"vw":19.4475},{"c":19.46,"h":19.52,"l":19.46,"n":23,"o":19.52,"t":"2026-10-16T14:20:00Z","v":774,"vw":19.4925},{"c":19.515,"h":19.515,"l":19.505,"n":15,"o":19.505,"t":"2026-10-16T14:25:00Z","v":2959,"vw":19.514655},{"c":19.43,"h":19.47,"l":19.43,"n":45,"o":19.47,"t":"2026-10-16T14:30:00Z","v":1381,"vw":19.44375},{"c":19.39,"h":19.39,"l":19.39,"n":24,"o":19.39,"t":"2026-10-16T14:35:00Z","v":404,"vw":19.39},{"c":19.264,"h":19.36,"l":19.264,"n":57,"o":19.36,"t":"2026-10-16T14:40:00Z","v":1909,"vw":19.287451},{"c":19.31,"h":19.31,"l":19.3,"n":23,"o":19.3,"t":"2026-10-16T14:45:00Z","v":529,"vw":19.30622},{"c":19.37,"h":19.3904,"l":19.33,"n":109,"o":19.34,"t":"2026-10-16T14:50:00Z","v":3702,"vw":19.362887},{"c":19.45,"h":19.465,"l":19.4,"n":105,"o":19.4,"t":"2026-10-16T14:55:00Z","v":2838,"vw":19.440366},{"c":19.38,"h":19.475,"l":19.34,"n":172,"o":19.465,"t":"2026-10-16T15:00:00Z","v":4987,"vw":19.402222},{"c":19.415,"h":19.415,"l":19.375,"n":63,"o":19.375,"t":"2026-10-16T15:05:00Z","v":1780,"vw":19.400555},{"c":19.44,"h":19.465,"l":19.34,"n":29,"o":19.37,"t":"2026-10-16T15:10:00Z","v":981,"vw":19.392131},{"c":19.34,"h":19.43,"l":19.34,"n":54,"o":19.43,"t":"2026-10-16T15:15:00Z","v":1625,"vw":19.38233},{"c":19.3099,"h":19.335,"l":19.275,"n":76,"o":19.335,"t":"2026-10-16T15:20:00Z","v":1708,"vw":19.30419},{"c":19.21,"h":19.28,"l":19.21,"n":84,"o":19.275,"t":"2026-10-16T15:25:00Z","v":5686,"vw":19.269288},{"c":19.22,"h":19.25,"l":19.22,"n":21,"o":19.22,"t":"2026-10-16T15:30:00Z","v":832,"vw":19.232},{"c":19.175,"h":19.21,"l":19.175,"n":84,"o":19.21,"t":"2026-10-16T15:35:00Z","v":2248,"vw":19.192584},{"c":19.08,"h":19.15,"l":19.045,"n":133,"o":19.15,"t":"2026-10-16T15:40:00Z","v":3101,"vw":19.085769},{"c":19.05,"h":19.08,"l":19.05,"n":84,"o":19.08,"t":"2026-10-16T15:45:00Z","v":1917,"vw":19.070464},{"c":18.99,"h":19.005,"l":18.97,"n":77,"o":19.005,"t":"2026-10-16T15:50:00Z","v":1493,"vw":18.991028},{"c":18.96,"h":19,"l":18.89,"n":237,"o":18.99,"t":"2026-10-16T16:00:00Z","v":6711,"vw":18.936406},{"c":19.01,"h":19.0126,"l":19.01,"n":49,"o":19.01,"t":"2026-10-16T16:05:00Z","v":2144,"vw":19.010244},{"c":18.97,"h":18.99,"l":18.97,"n":40,"o":18.99,"t":"2026-10-16T16:10:00Z","v":930,"vw":18.98},{"c":18.95,"h":19.04,"l":18.95,"n":133,"o":19.025,"t":"2026-10-16T16:15:00Z","v":2735,"vw":19.002222},{"c":18.985,"h":18.985,"l":18.97,"n":51,"o":18.97,"t":"2026-10-16T16:20:00Z","v":1295,"vw":18.980833},{"c":18.9,"h":19.005,"l":18.9,"n":125,"o":18.97,"t":"2026-10-16T16:25:00Z","v":3745,"vw":18.975321},{"c":18.86,"h":18.9,"l":18.86,"n":68,"o":18.9,"t":"2026-10-16T16:30:00Z","v":1683,"vw":18.876667},{"c":18.87,"h":18.9,"l":18.835,"n":115,"o":18.86,"t":"2026-10-16T16:35:00Z","v":3296,"vw":18.863249},{"c":18.85,"h":18.87,"l":18.83,"n":94,"o":18.87,"t":"2026-10-16T16:40:00Z","v":3263,"vw":18.857105},{"c":18.83,"h":18.87,"l":18.83,"n":132,"o":18.85,"t":"2026-10-16T16:45:00Z","v":3415,"vw":18.841923},{"c":18.79,"h":18.81,"l":18.76,"n":78,"o":18.81,"t":"2026-10-16T16:50:00Z","v":2505,"vw":18.777917},{"c":18.76,"h":18.79,"l":18.76,"n":27,"o":18.78,"t":"2026-10-16T16:55:00Z","v":641,"vw":18.775},{"c":18.715,"h":18.78,"l":18.7,"n":114,"o":18.78,"t":"2026-10-16T17:00:00Z","v":2911,"vw":18.744545},{"c":18.68,"h":18.7,"l":18.665,"n":157,"o":18.67,"t":"2026-10-16T17:05:00Z","v":4128,"vw":18.682915},{"c":18.71,"h":18.72,"l":18.69,"n":94,"o":18.7,"t":"2026-10-16T17:10:00Z","v":2615,"vw":18.707042},{"c":18.67,"h":18.69,"l":18.67,"n":102,"o":18.68,"t":"2026-10-16T17:15:00Z","v":2879,"vw":18.674394},{"c":18.63,"h":18.66,"l":18.61,"n":108,"o":18.66,"t":"2026-10-16T17:20:00Z","v":3114,"vw":18.634167},{"c":18.68,"h":18.68,"l":18.67,"n":53,"o":18.68,"t":"2026-10-16T17:25:00Z","v":1758,"vw":18.677333},{"c":18.675,"h":18.675,"l":18.63,"n":94,"o":18.66,"t":"2026-10-16T17:30:00Z","v":3444,"vw":18.647069},{"c":18.755,"h":18.755,"l":18.68,"n":120,"o":18.68,"t":"2026-10-16T17:35:00Z","v":5665,"vw":18.713564},{"c":18.82,"h":18.87,"l":18.74,"n":147,"o":18.74,"t":"2026-10-16T17:40:00Z","v":5247,"vw":18.799558},{"c":18.79,"h":18.81,"l":18.785,"n":91,"o":18.81,"t":"2026-10-16T17:45:00Z","v":3530,"vw":18.790862},{"c":18.7,"h":18.765,"l":18.69,"n":117,"o":18.76,"t":"2026-10-16T17:50:00Z","v":3909,"vw":18.721846},{"c":18.72,"h":18.725,"l":18.7,"n":79,"o":18.71,"t":"2026-10-16T17:55:00Z","v":1945,"vw":18.715833},{"c":18.65,"h":18.7,"l":18.625,"n":167,"o":18.7,"t":"2026-10-16T18:00:00Z","v":4774,"vw":18.660952},{"c":18.73,"h":18.73,"l":18.655,"n":94,"o":18.665,"t":"2026-10-16T18:05:00Z","v":2611,"vw":18.6878},{"c":18.74,"h":18.76,"l":18.74,"n":19,"o":18.76,"t":"2026-10-16T18:10:00Z","v":461,"vw":18.75},{"c":18.73,"h":18.73,"l":18.73,"n":41,"o":18.73,"t":"2026-10-16T18:15:00Z","v":1109,"vw":18.73},{"c":18.73,"h":18.74,"l":18.7,"n":81,"o":18.73,"t":"2026-10-16T18:20:00Z","v":3116,"vw":18.726892},{"c":18.64,"h":18.71,"l":18.62,"n":136,"o":18.71,"t":"2026-10-16T18:25:00Z","v":4284,"vw":18.665018},{"c":18.71,"h":18.71,"l":18.64,"n":161,"o":18.64,"t":"2026-10-16T18:30:00Z","v":5533,"vw":18.677898},{"c":18.705,"h":18.705,"l":18.68,"n":86,"o":18.69,"t":"2026-10-16T18:35:00Z","v":2334,"vw":18.69364},{"c":18.74,"h":18.75,"l":18.72,"n":61,"o":18.72,"t":"2026-10-16T18:40:00Z","v":2045,"vw":18.734545},{"c":18.75,"h":18.75,"l":18.75,"n":16,"o":18.75,"t":"2026-10-16T18:45:00Z","v":690,"vw":18.75},{"c":18.74,"h":18.76,"l":18.74,"n":71,"o":18.76,"t":"2026-10-16T18:50:00Z","v":2045,"vw":18.749368},{"c":18.725,"h":18.74,"l":18.72,"n":120,"o":18.735,"t":"2026-10-16T18:55:00Z","v":3297,"vw":18.733865},{"c":18.73,"h":18.76,"l":18.73,"n":89,"o":18.76,"t":"2026-10-16T19:00:00Z","v":2444,"vw":18.7405},{"c":18.735,"h":18.76,"l":18.73,"n":92,"o":18.745,"t":"2026-10-16T19:05:00Z","v":3467,"vw":18.738141},{"c":18.77,"h":18.78,"l":18.745,"n":165,"o":18.745,"t":"2026-10-16T19:10:00Z","v":3861,"vw":18.760009},{"c":18.795,"h":18.795,"l":18.755,"n":136,"o":18.795,"t":"2026-10-16T19:15:00Z","v":3631,"vw":18.771109},{"c":18.855,"h":18.855,"l":18.825,"n":113,"o":18.835,"t":"2026-10-16T19:20:00Z","v":4146,"vw":18.834594},{"c":18.88,"h":18.895,"l":18.82,"n":197,"o":18.855,"t":"2026-10-16T19:25:00Z","v":8374,"vw":18.860154},{"c":18.865,"h":18.905,"l":18.85,"n":188,"o":18.88,"t":"2026-10-16T19:30:00Z","v":8596,"vw":18.882907},{"c":18.93,"h":18.94,"l":18.88,"n":143,"o":18.88,"t":"2026-10-16T19:35:00Z","v":5976,"vw":18.906712},{"c":18.93,"h":18.9499,"l":18.915,"n":138,"o":18.94,"t":"2026-10-16T19:40:00Z","v":6276,"vw":18.92867},{"c":18.955,"h":18.955,"l":18.925,"n":160,"o":18.925,"t":"2026-10-16T19:45:00Z","v":6529,"vw":18.939143},{"c":18.955,"h":19.015,"l":18.955,"n":228,"o":18.97,"t":"2026-10-16T19:50:00Z","v":8640,"vw":18.990278},{"c":18.88,"h":18.97,"l":18.88,"n":688,"o":18.94,"t":"2026-10-16T19:55:00Z","v":25419,"vw":18.915026},{"c":18.89,"h":18.89,"l":18.89,"n":26,"o":18.89,"t":"2026-10-16T20:00:00Z","v":88368,"vw":18.89},{"c":18.945,"h":19.145,"l":18.945,"n":35,"o":19.07,"t":"2026-10-19T13:30:00Z","v":2857,"vw":19.075676},{"c":18.885,"h":19.1899,"l":18.885,"n":6,"o":19.1899,"t":"2026-10-19T13:35:00Z","v":1033,"vw":19.159712},{"c":18.95,"h":18.95,"l":18.885,"n":10,"o":18.885,"t":"2026-10-19T13:40:00Z","v":731,"vw":18.93},{"c":18.88,"h":18.88,"l":18.78,"n":3,"o":18.78,"t":"2026-10-19T13:45:00Z","v":201,"vw":18.83},{"c":18.73,"h":18.8,"l":18.73,"n":18,"o":18.8,"t":"2026-10-19T13:50:00Z","v":653,"vw":18.766068},{"c":18.785,"h":18.785,"l":18.785,"n":10,"o":18.785,"t":"2026-10-19T13:55:00Z","v":678,"vw":18.785},{"c":18.85,"h":18.85,"l":18.85,"n":27,"o":18.85,"t":"2026-10-19T14:00:00Z","v":678,"vw":18.85},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2026-10-19T14:05:00Z","v":131,"vw":18.95},{"c":18.965,"h":18.965,"l":18.965,"n":12,"o":18.965,"t":"2026-10-19T14:10:00Z","v":494,"vw":18.965},{"c":19.0699,"h":19.0699,"l":19.0699,"n":3,"o":19.0699,"t":"2026-10-19T14:15:00Z","v":409,"vw":19.0699},{"c":19.005,"h":19.005,"l":18.99,"n":16,"o":19,"t":"2026-10-19T14:20:00Z","v":842,"vw":19.001923},{"c":18.97,"h":18.97,"l":18.96,"n":40,"o":18.96,"t":"2026-10-19T14:25:00Z","v":1269,"vw":18.966},{"c":18.95,"h":18.95,"l":18.895,"n":48,"o":18.91,"t":"2026-10-19T14:30:00Z","v":2389,"vw":18.92375},{"c":18.9,"h":18.9,"l":18.9,"n":12,"o":18.9,"t":"2026-10-19T14:35:00Z","v":257,"vw":18.9},{"c":18.96,"h":18.96,"l":18.9035,"n":32,"o":18.9035,"t":"2026-10-19T14:45:00Z","v":694,"vw":18.941504},{"c":19.015,"h":19.015,"l":19.015,"n":8,"o":19.015,"t":"2026-10-19T14:50:00Z","v":283,"vw":19.015},{"c":19,"h":19.01,"l":19,"n":40,"o":19.01,"t":"2026-10-19T15:00:00Z","v":1013,"vw":19.005},{"c":19.005,"h":19.005,"l":19.005,"n":9,"o":19.005,"t":"2026-10-19T15:05:00Z","v":203,"vw":19.005},{"c":19.09,"h":19.09,"l":19.04,"n":39,"o":19.04,"t":"2026-10-19T15:10:00Z","v":523,"vw":19.065},{"c":19.08,"h":19.105,"l":19.0701,"n":65,"o":19.105,"t":"2026-10-19T15:15:00Z","v":2474,"vw":19.084361},{"c":19.13,"h":19.13,"l":19.11,"n":50,"o":19.11,"t":"2026-10-19T15:20:00Z","v":1481,"vw":19.1175},{"c":19.13,"h":19.13,"l":19.09,"n":68,"o":19.1,"t":"2026-10-19T15:25:00Z","v":1515,"vw":19.108},{"c":19.1,"h":19.11,"l":19.1,"n":25,"o":19.11,"t":"2026-10-19T15:30:00Z","v":606,"vw":19.106667},{"c":19.15,"h":19.15,"l":19.14,"n":24,"o":19.14,"t":"2026-10-19T15:35:00Z","v":828,"vw":19.141637},{"c":19.1009,"h":19.15,"l":19.1009,"n":77,"o":19.15,"t":"2026-10-19T15:40:00Z","v":3548,"vw":19.139746},{"c":19.09,"h":19.11,"l":19.09,"n":37,"o":19.11,"t":"2026-10-19T15:45:00Z","v":861,"vw":19.1},{"c":19.08,"h":19.08,"l":19.0575,"n":89,"o":19.06,"t":"2026-10-19T15:50:00Z","v":1989,"vw":19.070357},{"c":19.11,"h":19.11,"l":19.11,"n":35,"o":19.11,"t":"2026-10-19T15:55:00Z","v":706,"vw":19.11},{"c":19,"h":19.06,"l":19,"n":47,"o":19.06,"t":"2026-10-19T16:00:00Z","v":831,"vw":19.03},{"c":19.07,"h":19.07,"l":19.015,"n":54,"o":19.015,"t":"2026-10-19T16:05:00Z","v":1370,"vw":19.045},{"c":19.075,"h":19.075,"l":19.075,"n":20,"o":19.075,"t":"2026-10-19T16:10:00Z","v":617,"vw":19.075},{"c":19.13,"h":19.13,"l":19.11,"n":96,"o":19.11,"t":"2026-10-19T16:15:00Z","v":3458,"vw":19.120328},{"c":19.085,"h":19.09,"l":19.05,"n":57,"o":19.09,"t":"2026-10-19T16:20:00Z","v":1488,"vw":19.076423},{"c":19.03,"h":19.06,"l":19.02,"n":62,"o":19.05,"t":"2026-10-19T16:30:00Z","v":2052,"vw":19.048593},{"c":19.025,"h":19.025,"l":19.025,"n":19,"o":19.025,"t":"2026-10-19T16:35:00Z","v":524,"vw":19.025},{"c":19.0625,"h":19.0625,"l":19.05,"n":72,"o":19.05,"t":"2026-10-19T16:40:00Z","v":2038,"vw":19.052832},{"c":19.135,"h":19.135,"l":19.095,"n":71,"o":19.095,"t":"2026-10-19T16:45:00Z","v":1927,"vw":19.110317},{"c":19.1,"h":19.11,"l":19.1,"n":44,"o":19.11,"t":"2026-10-19T16:50:00Z","v":1221,"vw":19.106},{"c":19.065,"h":19.08,"l":19.06,"n":54,"o":19.08,"t":"2026-10-19T17:00:00Z","v":1325,"vw":19.069},{"c":19.11,"h":19.11,"l":19.075,"n":49,"o":19.075,"t":"2026-10-19T17:05:00Z","v":1429,"vw":19.098977},{"c":19.17,"h":19.17,"l":19.13,"n":65,"o":19.13,"t":"2026-10-19T17:15:00Z","v":2409,"vw":19.140408},{"c":19.175,"h":19.175,"l":19.175,"n":5,"o":19.175,"t":"2026-10-19T17:20:00Z","v":209,"vw":19.175},{"c":19.2,"h":19.2,"l":19.2,"n":11,"o":19.2,"t":"2026-10-19T17:25:00Z","v":221,"vw":19.2},{"c":19.1201,"h":19.185,"l":19.1201,"n":100,"o":19.185,"t":"2026-10-19T17:30:00Z","v":5100,"vw":19.173524},{"c":19.19,"h":19.19,"l":19.13,"n":63,"o":19.13,"t":"2026-10-19T17:35:00Z","v":3197,"vw":19.165848},{"c":19.195,"h":19.24,"l":19.19,"n":101,"o":19.19,"t":"2026-10-19T17:40:00Z","v":3230,"vw":19.207825},{"c":19.1644,"h":19.2,"l":19.13,"n":100,"o":19.2,"t":"2026-10-19T17:45:00Z","v":3686,"vw":19.157285},{"c":19.17,"h":19.17,"l":19.17,"n":30,"o":19.17,"t":"2026-10-19T17:50:00Z","v":852,"vw":19.17},{"c":19.185,"h":19.185,"l":19.185,"n":13,"o":19.185,"t":"2026-10-19T17:55:00Z","v":723,"vw":19.185},{"c":19.16,"h":19.185,"l":19.16,"n":30,"o":19.185,"t":"2026-10-19T18:00:00Z","v":917,"vw":19.1725},{"c":19.125,"h":19.17,"l":19.12,"n":82,"o":19.16,"t":"2026-10-19T18:05:00Z","v":3537,"vw":19.145838},{"c":19.15,"h":19.15,"l":19.14,"n":34,"o":19.14,"t":"2026-10-19T18:10:00Z","v":1017,"vw":19.142451},{"c":19.17,"h":19.17,"l":19.17,"n":9,"o":19.17,"t":"2026-10-19T18:15:00Z","v":202,"vw":19.17},{"c":19.18,"h":19.18,"l":19.17,"n":11,"o":19.17,"t":"2026-10-19T18:20:00Z","v":382,"vw":19.175},{"c":19.225,"h":19.29,"l":19.165,"n":245,"o":19.165,"t":"2026-10-19T18:25:00Z","v":17492,"vw":19.232634},{"c":19.23,"h":19.26,"l":19.225,"n":54,"o":19.225,"t":"2026-10-19T18:30:00Z","v":2104,"vw":19.242708},{"c":19.22,"h":19.235,"l":19.22,"n":30,"o":19.23,"t":"2026-10-19T18:35:00Z","v":1709,"vw":19.23},{"c":19.205,"h":19.25,"l":19.205,"n":70,"o":19.235,"t":"2026-10-19T18:40:00Z","v":2947,"vw":19.223428},{"c":19.23,"h":19.24,"l":19.23,"n":44,"o":19.23,"t":"2026-10-19T18:45:00Z","v":1451,"vw":19.231428},{"c":19.21,"h":19.2201,"l":19.19,"n":87,"o":19.2201,"t":"2026-10-19T18:50:00Z","v":2686,"vw":19.208871},{"c":19.22,"h":19.24,"l":19.203,"n":100,"o":19.239,"t":"2026-10-19T18:55:00Z","v":3770,"vw":19.231357},{"c":19.24,"h":19.265,"l":19.24,"n":192,"o":19.24,"t":"2026-10-19T19:00:00Z","v":5808,"vw":19.253063},{"c":19.235,"h":19.235,"l":19.22,"n":32,"o":19.22,"t":"2026-10-19T19:05:00Z","v":862,"vw":19.2275},{"c":19.235,"h":19.235,"l":19.235,"n":14,"o":19.235,"t":"2026-10-19T19:10:00Z","v":520,"vw":19.235},{"c":19.26,"h":19.26,"l":19.22,"n":136,"o":19.2201,"t":"2026-10-19T19:15:00Z","v":5935,"vw":19.226169},{"c":19.255,"h":19.26,"l":19.255,"n":33,"o":19.26,"t":"2026-10-19T19:20:00Z","v":1230,"vw":19.257727},{"c":19.23,"h":19.27,"l":19.23,"n":122,"o":19.2699,"t":"2026-10-19T19:25:00Z","v":4833,"vw":19.24363},{"c":19.125,"h":19.2378,"l":19.125,"n":219,"o":19.22,"t":"2026-10-19T19:30:00Z","v":10856,"vw":19.192188},{"c":19.125,"h":19.17,"l":19.125,"n":129,"o":19.13,"t":"2026-10-19T19:35:00Z","v":5427,"vw":19.152795},{"c":19.165,"h":19.165,"l":19.123,"n":120,"o":19.15,"t":"2026-10-19T19:40:00Z","v":5841,"vw":19.147393},{"c":19.19,"h":19.21,"l":19.11,"n":500,"o":19.165,"t":"2026-10-19T19:45:00Z","v":31845,"vw":19.152918},{"c":19.13,"h":19.21,"l":19.08,"n":432,"o":19.2,"t":"2026-10-19T19:50:00Z","v":21717,"vw":19.126025},{"c":19.135,"h":19.14,"l":19.0475,"n":817,"o":19.11,"t":"2026-10-19T19:55:00Z","v":43372,"vw":19.098746},{"c":19.11,"h":19.11,"l":19.11,"n":31,"o":19.11,"t":"2026-10-19T20:00:00Z","v":183262,"vw":19.11},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-20T09:05:00Z","v":300,"vw":19.04},{"c":19.22,"h":19.24,"l":19.22,"n":5,"o":19.24,"t":"2026-10-20T13:30:00Z","v":2838,"vw":19.234043},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-20T13:35:00Z","v":226,"vw":19.38},{"c":19.27,"h":19.445,"l":19.22,"n":34,"o":19.39,"t":"2026-10-20T13:40:00Z","v":1881,"vw":19.369649},{"c":19.1366,"h":19.1366,"l":19.1366,"n":2,"o":19.1366,"t":"2026-10-20T13:45:00Z","v":112,"vw":19.1366},{"c":19.1,"h":19.28,"l":19.1,"n":16,"o":19.28,"t":"2026-10-20T13:55:00Z","v":529,"vw":19.235},{"c":19.04,"h":19.28,"l":19.04,"n":100,"o":19.28,"t":"2026-10-20T14:00:00Z","v":12009,"vw":19.131178},{"c":19.27,"h":19.27,"l":19,"n":61,"o":19,"t":"2026-10-20T14:05:00Z","v":2016,"vw":19.188453},{"c":19.115,"h":19.22,"l":19.115,"n":24,"o":19.22,"t":"2026-10-20T14:10:00Z","v":1013,"vw":19.162727},{"c":19.22,"h":19.22,"l":19.16,"n":18,"o":19.2,"t":"2026-10-20T14:15:00Z","v":840,"vw":19.193333},{"c":19.42,"h":19.42,"l":19.27,"n":97,"o":19.27,"t":"2026-10-20T14:20:00Z","v":3650,"vw":19.328846},{"c":19.51,"h":19.51,"l":19.51,"n":8,"o":19.51,"t":"2026-10-20T14:25:00Z","v":126,"vw":19.51},{"c":19.47,"h":19.575,"l":19.47,"n":51,"o":19.575,"t":"2026-10-20T14:30:00Z","v":1933,"vw":19.51541},{"c":19.37,"h":19.46,"l":19.37,"n":21,"o":19.45,"t":"2026-10-20T14:35:00Z","v":1682,"vw":19.432082},{"c":19.52,"h":19.52,"l":19.455,"n":15,"o":19.455,"t":"2026-10-20T14:40:00Z","v":408,"vw":19.4875},{"c":19.58,"h":19.61,"l":19.57,"n":26,"o":19.61,"t":"2026-10-20T14:45:00Z","v":855,"vw":19.59125},{"c":19.64,"h":19.64,"l":19.52,"n":57,"o":19.565,"t":"2026-10-20T14:50:00Z","v":1324,"vw":19.5925},{"c":19.65,"h":19.68,"l":19.65,"n":58,"o":19.6599,"t":"2026-10-20T14:55:00Z","v":2581,"vw":19.665698},{"c":19.7,"h":19.7,"l":19.655,"n":65,"o":19.67,"t":"2026-10-20T15:00:00Z","v":2114,"vw":19.675},{"c":19.765,"h":19.8,"l":19.68,"n":137,"o":19.68,"t":"2026-10-20T15:05:00Z","v":4852,"vw":19.743077},{"c":19.6401,"h":19.775,"l":19.6401,"n":63,"o":19.775,"t":"2026-10-20T15:10:00Z","v":2144,"vw":19.732806},{"c":19.72,"h":19.72,"l":19.68,"n":19,"o":19.68,"t":"2026-10-20T15:15:00Z","v":1192,"vw":19.688772},{"c":19.71,"h":19.71,"l":19.71,"n":7,"o":19.71,"t":"2026-10-20T15:20:00Z","v":116,"vw":19.71},{"c":19.68,"h":19.68,"l":19.68,"n":7,"o":19.68,"t":"2026-10-20T15:25:00Z","v":155,"vw":19.68},{"c":19.61,"h":19.63,"l":19.61,"n":22,"o":19.63,"t":"2026-10-20T15:30:00Z","v":700,"vw":19.615},{"c":19.595,"h":19.61,"l":19.59,"n":51,"o":19.61,"t":"2026-10-20T15:35:00Z","v":1490,"vw":19.599444},{"c":19.68,"h":19.68,"l":19.6,"n":104,"o":19.62,"t":"2026-10-20T15:40:00Z","v":5742,"vw":19.637982},{"c":19.64,"h":19.64,"l":19.64,"n":18,"o":19.64,"t":"2026-10-20T15:45:00Z","v":561,"vw":19.64},{"c":19.63,"h":19.63,"l":19.63,"n":10,"o":19.63,"t":"2026-10-20T15:50:00Z","v":174,"vw":19.63},{"c":19.61,"h":19.63,"l":19.6,"n":39,"o":19.63,"t":"2026-10-20T15:55:00Z","v":853,"vw":19.612222},{"c":19.535,"h":19.605,"l":19.53,"n":88,"o":19.605,"t":"2026-10-20T16:00:00Z","v":5263,"vw":19.575647},{"c":19.56,"h":19.57,"l":19.56,"n":24,"o":19.57,"t":"2026-10-20T16:05:00Z","v":1134,"vw":19.568571},{"c":19.565,"h":19.58,"l":19.535,"n":83,"o":19.565,"t":"2026-10-20T16:10:00Z","v":3907,"vw":19.549932},{"c":19.54,"h":19.54,"l":19.54,"n":9,"o":19.54,"t":"2026-10-20T16:15:00Z","v":149,"vw":19.54},{"c":19.53,"h":19.53,"l":19.53,"n":17,"o":19.53,"t":"2026-10-20T16:20:00Z","v":259,"vw":19.53},{"c":19.56,"h":19.56,"l":19.54,"n":65,"o":19.54,"t":"2026-10-20T16:25:00Z","v":1740,"vw":19.5525},{"c":19.56,"h":19.56,"l":19.56,"n":10,"o":19.56,"t":"2026-10-20T16:30:00Z","v":147,"vw":19.56},{"c":19.615,"h":19.615,"l":19.58,"n":80,"o":19.58,"t":"2026-10-20T16:35:00Z","v":1627,"vw":19.591667},{"c":19.59,"h":19.595,"l":19.59,"n":24,"o":19.595,"t":"2026-10-20T16:40:00Z","v":378,"vw":19.5925},{"c":19.59,"h":19.59,"l":19.59,"n":6,"o":19.59,"t":"2026-10-20T16:45:00Z","v":1042,"vw":19.59},{"c":19.51,"h":19.56,"l":19.5,"n":101,"o":19.56,"t":"2026-10-20T16:50:00Z","v":4875,"vw":19.525614},{"c":19.5,"h":19.5,"l":19.48,"n":24,"o":19.48,"t":"2026-10-20T16:55:00Z","v":806,"vw":19.495},{"c":19.51,"h":19.52,"l":19.5,"n":61,"o":19.5,"t":"2026-10-20T17:00:00Z","v":2034,"vw":19.51374},{"c":19.51,"h":19.51,"l":19.51,"n":21,"o":19.51,"t":"2026-10-20T17:05:00Z","v":315,"vw":19.51},{"c":19.54,"h":19.54,"l":19.53,"n":41,"o":19.53,"t":"2026-10-20T17:10:00Z","v":1194,"vw":19.536344},{"c":19.565,"h":19.565,"l":19.56,"n":26,"o":19.56,"t":"2026-10-20T17:15:00Z","v":662,"vw":19.5625},{"c":19.56,"h":19.56,"l":19.56,"n":14,"o":19.56,"t":"2026-10-20T17:20:00Z","v":259,"vw":19.56},{"c":19.56,"h":19.6,"l":19.5448,"n":70,"o":19.5448,"t":"2026-10-20T17:25:00Z","v":2725,"vw":19.571453},{"c":19.58,"h":19.61,"l":19.58,"n":37,"o":19.61,"t":"2026-10-20T17:30:00Z","v":659,"vw":19.595},{"c":19.57,"h":19.57,"l":19.57,"n":12,"o":19.57,"t":"2026-10-20T17:35:00Z","v":282,"vw":19.57},{"c":19.6,"h":19.6,"l":19.58,"n":61,"o":19.58,"t":"2026-10-20T17:40:00Z","v":998,"vw":19.59},{"c":19.63,"h":19.6599,"l":19.63,"n":18,"o":19.6599,"t":"2026-10-20T17:45:00Z","v":959,"vw":19.655736},{"c":19.63,"h":19.63,"l":19.63,"n":6,"o":19.63,"t":"2026-10-20T17:55:00Z","v":156,"vw":19.63},{"c":19.655,"h":19.67,"l":19.65,"n":61,"o":19.66,"t":"2026-10-20T18:00:00Z","v":2406,"vw":19.657667},{"c":19.665,"h":19.665,"l":19.65,"n":53,"o":19.65,"t":"2026-10-20T18:15:00Z","v":2472,"vw":19.658333},{"c":19.645,"h":19.645,"l":19.64,"n":37,"o":19.64,"t":"2026-10-20T18:20:00Z","v":991,"vw":19.643387},{"c":19.67,"h":19.67,"l":19.67,"n":39,"o":19.67,"t":"2026-10-20T18:30:00Z","v":1238,"vw":19.67},{"c":19.65,"h":19.65,"l":19.65,"n":31,"o":19.65,"t":"2026-10-20T18:35:00Z","v":982,"vw":19.65},{"c":19.615,"h":19.655,"l":19.615,"n":39,"o":19.655,"t":"2026-10-20T18:40:00Z","v":1059,"vw":19.633333},{"c":19.66,"h":19.66,"l":19.62,"n":84,"o":19.62,"t":"2026-10-20T18:45:00Z","v":1679,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":16,"o":19.64,"t":"2026-10-20T18:50:00Z","v":244,"vw":19.64},{"c":19.67,"h":19.67,"l":19.655,"n":35,"o":19.655,"t":"2026-10-20T18:55:00Z","v":701,"vw":19.660699},{"c":19.66,"h":19.66,"l":19.655,"n":46,"o":19.66,"t":"2026-10-20T19:00:00Z","v":1741,"vw":19.657923},{"c":19.675,"h":19.695,"l":19.67,"n":117,"o":19.67,"t":"2026-10-20T19:05:00Z","v":3772,"vw":19.677734},{"c":19.66,"h":19.66,"l":19.66,"n":15,"o":19.66,"t":"2026-10-20T19:10:00Z","v":243,"vw":19.66},{"c":19.69,"h":19.7,"l":19.665,"n":126,"o":19.665,"t":"2026-10-20T19:15:00Z","v":3887,"vw":19.685877},{"c":19.73,"h":19.73,"l":19.65,"n":138,"o":19.67,"t":"2026-10-20T19:20:00Z","v":3999,"vw":19.685312},{"c":19.73,"h":19.755,"l":19.73,"n":112,"o":19.735,"t":"2026-10-20T19:25:00Z","v":3048,"vw":19.741457},{"c":19.69,"h":19.73,"l":19.68,"n":86,"o":19.73,"t":"2026-10-20T19:30:00Z","v":2799,"vw":19.695466},{"c":19.63,"h":19.68,"l":19.63,"n":136,"o":19.68,"t":"2026-10-20T19:35:00Z","v":4489,"vw":19.648566},{"c":19.71,"h":19.71,"l":19.63,"n":232,"o":19.63,"t":"2026-10-20T19:40:00Z","v":7891,"vw":19.668223},{"c":19.68,"h":19.69,"l":19.65,"n":189,"o":19.68,"t":"2026-10-20T19:45:00Z","v":7972,"vw":19.67065},{"c":19.68,"h":19.7,"l":19.665,"n":88,"o":19.68,"t":"2026-10-20T19:50:00Z","v":3446,"vw":19.685885},{"c":19.68,"h":19.71,"l":19.62,"n":775,"o":19.67,"t":"2026-10-20T19:55:00Z","v":29704,"vw":19.662333},{"c":19.68,"h":19.68,"l":19.68,"n":14,"o":19.68,"t":"2026-10-20T20:00:00Z","v":74470,"vw":19.68},{"c":19.78,"h":19.95,"l":19.77,"n":21,"o":19.95,"t":"2026-10-21T13:30:00Z","v":2311,"vw":19.932314},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-21T13:35:00Z","v":134,"vw":19.77},{"c":19.71,"h":19.71,"l":19.71,"n":5,"o":19.71,"t":"2026-10-21T13:40:00Z","v":146,"vw":19.71},{"c":19.64,"h":19.68,"l":19.64,"n":32,"o":19.67,"t":"2026-10-21T13:50:00Z","v":1805,"vw":19.665437},{"c":19.55,"h":19.64,"l":19.55,"n":10,"o":19.64,"t":"2026-10-21T13:55:00Z","v":388,"vw":19.582609},{"c":19.43,"h":19.55,"l":19.43,"n":10,"o":19.55,"t":"2026-10-21T14:00:00Z","v":534,"vw":19.525904},{"c":19.44,"h":19.44,"l":19.44,"n":6,"o":19.44,"t":"2026-10-21T14:05:00Z","v":250,"vw":19.44},{"c":19.485,"h":19.485,"l":19.39,"n":21,"o":19.39,"t":"2026-10-21T14:10:00Z","v":1121,"vw":19.473169},{"c":19.49,"h":19.5999,"l":19.43,"n":32,"o":19.485,"t":"2026-10-21T14:15:00Z","v":1371,"vw":19.52048},{"c":19.495,"h":19.495,"l":19.495,"n":7,"o":19.495,"t":"2026-10-21T14:20:00Z","v":180,"vw":19.495},{"c":19.43,"h":19.495,"l":19.43,"n":9,"o":19.495,"t":"2026-10-21T14:25:00Z","v":294,"vw":19.468577},{"c":19.6,"h":19.6,"l":19.485,"n":82,"o":19.485,"t":"2026-10-21T14:30:00Z","v":3299,"vw":19.564911},{"c":19.63,"h":19.63,"l":19.61,"n":24,"o":19.61,"t":"2026-10-21T14:35:00Z","v":1249,"vw":19.619515},{"c":19.69,"h":19.69,"l":19.6,"n":99,"o":19.67,"t":"2026-10-21T14:40:00Z","v":3836,"vw":19.637608},{"c":19.75,"h":19.75,"l":19.72,"n":42,"o":19.72,"t":"2026-10-21T14:45:00Z","v":1113,"vw":19.743333},{"c":19.76,"h":19.81,"l":19.76,"n":68,"o":19.81,"t":"2026-10-21T14:50:00Z","v":2249,"vw":19.798663},{"c":19.695,"h":19.75,"l":19.695,"n":39,"o":19.7,"t":"2026-10-21T14:55:00Z","v":1097,"vw":19.71125},{"c":19.7199,"h":19.7199,"l":19.7199,"n":8,"o":19.7199,"t":"2026-10-21T15:05:00Z","v":154,"vw":19.7199},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-10-21T15:10:00Z","v":108,"vw":19.67},{"c":19.7,"h":19.73,"l":19.67,"n":61,"o":19.67,"t":"2026-10-21T15:15:00Z","v":2298,"vw":19.711577},{"c":19.7,"h":19.7,"l":19.7,"n":14,"o":19.7,"t":"2026-10-21T15:20:00Z","v":492,"vw":19.7},{"c":19.77,"h":19.77,"l":19.7,"n":61,"o":19.7,"t":"2026-10-21T15:25:00Z","v":1952,"vw":19.751742},{"c":19.77,"h":19.79,"l":19.77,"n":27,"o":19.79,"t":"2026-10-21T15:30:00Z","v":738,"vw":19.778},{"c":19.79,"h":19.79,"l":19.79,"n":6,"o":19.79,"t":"2026-10-21T15:35:00Z","v":119,"vw":19.79},{"c":19.73,"h":19.74,"l":19.73,"n":41,"o":19.74,"t":"2026-10-21T15:40:00Z","v":1129,"vw":19.738476},{"c":19.71,"h":19.735,"l":19.71,"n":15,"o":19.735,"t":"2026-10-21T15:45:00Z","v":595,"vw":19.729444},{"c":19.73,"h":19.75,"l":19.72,"n":29,"o":19.75,"t":"2026-10-21T15:50:00Z","v":1653,"vw":19.739231},{"c":19.73,"h":19.74,"l":19.73,"n":21,"o":19.74,"t":"2026-10-21T16:00:00Z","v":805,"vw":19.736667},{"c":19.72,"h":19.725,"l":19.72,"n":13,"o":19.725,"t":"2026-10-21T16:05:00Z","v":449,"vw":19.723361},{"c":19.77,"h":19.77,"l":19.7,"n":83,"o":19.7,"t":"2026-10-21T16:10:00Z","v":3632,"vw":19.73036},{"c":19.765,"h":19.765,"l":19.765,"n":11,"o":19.765,"t":"2026-10-21T16:20:00Z","v":422,"vw":19.765},{"c":19.785,"h":19.8,"l":19.78,"n":47,"o":19.8,"t":"2026-10-21T16:30:00Z","v":1510,"vw":19.793636},{"c":19.93,"h":19.95,"l":19.785,"n":66,"o":19.785,"t":"2026-10-21T16:35:00Z","v":2412,"vw":19.867648},{"c":19.9,"h":19.93,"l":19.83,"n":81,"o":19.925,"t":"2026-10-21T16:40:00Z","v":4264,"vw":19.883018},{"c":19.845,"h":19.845,"l":19.82,"n":14,"o":19.82,"t":"2026-10-21T16:45:00Z","v":596,"vw":19.83494},{"c":19.78,"h":19.8,"l":19.78,"n":20,"o":19.8,"t":"2026-10-21T16:50:00Z","v":730,"vw":19.785714},{"c":19.83,"h":19.85,"l":19.82,"n":52,"o":19.82,"t":"2026-10-21T16:55:00Z","v":1921,"vw":19.824},{"c":19.85,"h":19.85,"l":19.83,"n":25,"o":19.83,"t":"2026-10-21T17:00:00Z","v":647,"vw":19.834673},{"c":19.885,"h":19.9,"l":19.85,"n":21,"o":19.85,"t":"2026-10-21T17:05:00Z","v":1334,"vw":19.884036},{"c":19.88,"h":19.92,"l":19.88,"n":23,"o":19.92,"t":"2026-10-21T17:10:00Z","v":1272,"vw":19.8955},{"c":19.87,"h":19.87,"l":19.82,"n":16,"o":19.82,"t":"2026-10-21T17:15:00Z","v":337,"vw":19.845},{"c":19.88,"h":19.88,"l":19.85,"n":14,"o":19.85,"t":"2026-10-21T17:25:00Z","v":258,"vw":19.865},{"c":19.89,"h":19.89,"l":19.88,"n":57,"o":19.89,"t":"2026-10-21T17:30:00Z","v":4758,"vw":19.889504},{"c":19.87,"h":19.89,"l":19.87,"n":40,"o":19.89,"t":"2026-10-21T17:35:00Z","v":1000,"vw":19.87875},{"c":19.9,"h":19.9,"l":19.9,"n":19,"o":19.9,"t":"2026-10-21T17:40:00Z","v":465,"vw":19.9},{"c":19.89,"h":19.91,"l":19.89,"n":45,"o":19.91,"t":"2026-10-21T17:45:00Z","v":2223,"vw":19.902593},{"c":19.94,"h":19.94,"l":19.9,"n":61,"o":19.91,"t":"2026-10-21T17:50:00Z","v":2447,"vw":19.91619},{"c":19.93,"h":19.93,"l":19.93,"n":8,"o":19.93,"t":"2026-10-21T17:55:00Z","v":150,"vw":19.93},{"c":19.93,"h":19.96,"l":19.92,"n":97,"o":19.95,"t":"2026-10-21T18:00:00Z","v":6204,"vw":19.934062},{"c":19.93,"h":19.93,"l":19.89,"n":25,"o":19.89,"t":"2026-10-21T18:05:00Z","v":5042,"vw":19.928591},{"c":19.97,"h":19.97,"l":19.97,"n":47,"o":19.97,"t":"2026-10-21T18:10:00Z","v":856,"vw":19.97},{"c":19.97,"h":19.97,"l":19.97,"n":27,"o":19.97,"t":"2026-10-21T18:15:00Z","v":443,"vw":19.97},{"c":19.965,"h":19.97,"l":19.965,"n":36,"o":19.97,"t":"2026-10-21T18:20:00Z","v":1344,"vw":19.9685},{"c":19.96,"h":19.99,"l":19.96,"n":29,"o":19.96,"t":"2026-10-21T18:25:00Z","v":1216,"vw":19.976617},{"c":19.98,"h":19.99,"l":19.98,"n":39,"o":19.99,"t":"2026-10-21T18:30:00Z","v":1284,"vw":19.988333},{"c":19.965,"h":19.965,"l":19.965,"n":13,"o":19.965,"t":"2026-10-21T18:40:00Z","v":285,"vw":19.965},{"c":19.875,"h":19.965,"l":19.875,"n":145,"o":19.965,"t":"2026-10-21T18:45:00Z","v":16634,"vw":19.891772},{"c":19.88,"h":19.88,"l":19.83,"n":44,"o":19.875,"t":"2026-10-21T18:50:00Z","v":1874,"vw":19.86806},{"c":19.74,"h":19.86,"l":19.74,"n":66,"o":19.86,"t":"2026-10-21T18:55:00Z","v":1879,"vw":19.793966},{"c":19.635,"h":19.72,"l":19.6,"n":138,"o":19.71,"t":"2026-10-21T19:00:00Z","v":4459,"vw":19.668314},{"c":19.62,"h":19.66,"l":19.62,"n":57,"o":19.65,"t":"2026-10-21T19:05:00Z","v":2308,"vw":19.648462},{"c":19.66,"h":19.66,"l":19.58,"n":57,"o":19.62,"t":"2026-10-21T19:10:00Z","v":2420,"vw":19.622247},{"c":19.745,"h":19.75,"l":19.7,"n":78,"o":19.7,"t":"2026-10-21T19:15:00Z","v":2718,"vw":19.717813},{"c":19.745,"h":19.78,"l":19.7311,"n":74,"o":19.77,"t":"2026-10-21T19:20:00Z","v":2757,"vw":19.760531},{"c":19.77,"h":19.79,"l":19.76,"n":91,"o":19.79,"t":"2026-10-21T19:25:00Z","v":2373,"vw":19.781583},{"c":19.79,"h":19.82,"l":19.79,"n":104,"o":19.8,"t":"2026-10-21T19:30:00Z","v":2915,"vw":19.800834},{"c":19.81,"h":19.82,"l":19.79,"n":146,"o":19.79,"t":"2026-10-21T19:35:00Z","v":4481,"vw":19.811493},{"c":19.81,"h":19.845,"l":19.81,"n":312,"o":19.815,"t":"2026-10-21T19:40:00Z","v":10503,"vw":19.822762},{"c":19.885,"h":19.89,"l":19.83,"n":225,"o":19.83,"t":"2026-10-21T19:45:00Z","v":8629,"vw":19.851292},{"c":19.845,"h":19.9,"l":19.84,"n":239,"o":19.88,"t":"2026-10-21T19:50:00Z","v":9350,"vw":19.870091},{"c":19.935,"h":19.94,"l":19.845,"n":835,"o":19.845,"t":"2026-10-21T19:55:00Z","v":29718,"vw":19.896821},{"c":19.94,"h":19.94,"l":19.94,"n":28,"o":19.94,"t":"2026-10-21T20:00:00Z","v":68121,"vw":19.94},{"c":19.59,"h":19.59,"l":19.57,"n":4,"o":19.57,"t":"2026-10-22T08:00:00Z","v":255,"vw":19.581092},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-22T09:10:00Z","v":102,"vw":19.59},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-22T11:35:00Z","v":101,"vw":19.74},{"c":19.7,"h":19.7,"l":19.7,"n":7,"o":19.7,"t":"2026-10-22T13:30:00Z","v":1586,"vw":19.7},{"c":19.715,"h":19.715,"l":19.715,"n":1,"o":19.715,"t":"2026-10-22T13:35:00Z","v":100,"vw":19.715},{"c":19.775,"h":19.79,"l":19.775,"n":4,"o":19.78,"t":"2026-10-22T13:40:00Z","v":563,"vw":19.783},{"c":20.2,"h":20.2,"l":19.97,"n":103,"o":19.97,"t":"2026-10-22T13:45:00Z","v":5125,"vw":20.081582},{"c":20.085,"h":20.15,"l":20.085,"n":44,"o":20.15,"t":"2026-10-22T13:50:00Z","v":1587,"vw":20.1243},{"c":20.27,"h":20.28,"l":20.15,"n":96,"o":20.2,"t":"2026-10-22T13:55:00Z","v":12328,"vw":20.188511},{"c":20.46,"h":20.5,"l":20.365,"n":83,"o":20.39,"t":"2026-10-22T14:00:00Z","v":2654,"vw":20.418663},{"c":20.42,"h":20.42,"l":20.42,"n":3,"o":20.42,"t":"2026-10-22T14:05:00Z","v":151,"vw":20.42},{"c":20.395,"h":20.395,"l":20.375,"n":25,"o":20.375,"t":"2026-10-22T14:10:00Z","v":593,"vw":20.383333},{"c":20.535,"h":20.54,"l":20.535,"n":15,"o":20.54,"t":"2026-10-22T14:15:00Z","v":754,"vw":20.539},{"c":20.56,"h":20.68,"l":20.535,"n":54,"o":20.535,"t":"2026-10-22T14:20:00Z","v":2234,"vw":20.602235},{"c":20.5,"h":20.535,"l":20.5,"n":28,"o":20.535,"t":"2026-10-22T14:25:00Z","v":661,"vw":20.521667},{"c":20.465,"h":20.475,"l":20.465,"n":34,"o":20.475,"t":"2026-10-22T14:30:00Z","v":1239,"vw":20.470973},{"c":20.52,"h":20.52,"l":20.28,"n":105,"o":20.28,"t":"2026-10-22T14:35:00Z","v":10863,"vw":20.410157},{"c":20.7,"h":20.7,"l":20.56,"n":82,"o":20.56,"t":"2026-10-22T14:40:00Z","v":4192,"vw":20.624258},{"c":20.67,"h":20.72,"l":20.655,"n":62,"o":20.67,"t":"2026-10-22T14:45:00Z","v":2987,"vw":20.687333},{"c":20.79,"h":20.79,"l":20.68,"n":39,"o":20.68,"t":"2026-10-22T14:50:00Z","v":1513,"vw":20.761},{"c":20.85,"h":20.87,"l":20.8,"n":132,"o":20.8,"t":"2026-10-22T14:55:00Z","v":4238,"vw":20.8315},{"c":20.68,"h":20.87,"l":20.66,"n":137,"o":20.87,"t":"2026-10-22T15:00:00Z","v":5465,"vw":20.755},{"c":20.705,"h":20.73,"l":20.645,"n":100,"o":20.68,"t":"2026-10-22T15:05:00Z","v":4281,"vw":20.68863},{"c":20.77,"h":20.77,"l":20.73,"n":110,"o":20.74,"t":"2026-10-22T15:10:00Z","v":2965,"vw":20.749892},{"c":20.93,"h":20.93,"l":20.81,"n":116,"o":20.81,"t":"2026-10-22T15:15:00Z","v":3824,"vw":20.866905},{"c":20.965,"h":20.98,"l":20.94,"n":59,"o":20.94,"t":"2026-10-22T15:20:00Z","v":2305,"vw":20.958214},{"c":20.89,"h":20.995,"l":20.89,"n":116,"o":20.995,"t":"2026-10-22T15:25:00Z","v":3550,"vw":20.937288},{"c":20.985,"h":20.99,"l":20.92,"n":99,"o":20.92,"t":"2026-10-22T15:30:00Z","v":3006,"vw":20.956562},{"c":20.975,"h":20.98,"l":20.975,"n":44,"o":20.98,"t":"2026-10-22T15:35:00Z","v":1155,"vw":20.979167},{"c":21.06,"h":21.09,"l":20.98,"n":212,"o":21,"t":"2026-10-22T15:40:00Z","v":10381,"vw":21.029309},{"c":21.08,"h":21.115,"l":21.04,"n":103,"o":21.045,"t":"2026-10-22T15:45:00Z","v":2430,"vw":21.083182},{"c":21.15,"h":21.17,"l":21.13,"n":77,"o":21.13,"t":"2026-10-22T15:50:00Z","v":2979,"vw":21.150831},{"c":21.16,"h":21.16,"l":21.135,"n":37,"o":21.135,"t":"2026-10-22T15:55:00Z","v":770,"vw":21.147136},{"c":21.17,"h":21.18,"l":21.14,"n":158,"o":21.15,"t":"2026-10-22T16:00:00Z","v":3799,"vw":21.170714},{"c":21.17,"h":21.18,"l":21.145,"n":154,"o":21.16,"t":"2026-10-22T16:05:00Z","v":4756,"vw":21.161095},{"c":21.16,"h":21.19,"l":21.11,"n":114,"o":21.175,"t":"2026-10-22T16:10:00Z","v":2935,"vw":21.162444},{"c":21.135,"h":21.16,"l":21.135,"n":50,"o":21.15,"t":"2026-10-22T16:15:00Z","v":1313,"vw":21.150654},{"c":21.18,"h":21.18,"l":21.11,"n":63,"o":21.11,"t":"2026-10-22T16:20:00Z","v":2264,"vw":21.158125},{"c":21.1309,"h":21.19,"l":21.1309,"n":53,"o":21.18,"t":"2026-10-22T16:25:00Z","v":1885,"vw":21.155872},{"c":21.195,"h":21.21,"l":21.155,"n":126,"o":21.18,"t":"2026-10-22T16:30:00Z","v":4615,"vw":21.186641},{"c":21.175,"h":21.195,"l":21.175,"n":37,"o":21.195,"t":"2026-10-22T16:35:00Z","v":1120,"vw":21.1875}],"history":[{"c":30.22,"h":30.71,"l":29.91,"n":5764,"o":30.71,"t":"2024-10-21T04:00:00Z","v":397202,"vw":30.149698},{"c":30,"h":30.56,"l":29.9,"n":9592,"o":30.08,"t":"2024-10-22T04:00:00Z","v":1054286,"vw":30.134761},{"c":29.56,"h":30.28,"l":29.39,"n":8373,"o":29.73,"t":"2024-10-23T04:00:00Z","v":645456,"vw":29.841851},{"c":29.85,"h":30,"l":29.26,"n":5753,"o":29.56,"t":"2024-10-24T04:00:00Z","v":279823,"vw":29.736602},{"c":29.34,"h":30.14,"l":29.31,"n":5420,"o":30.09,"t":"2024-10-25T04:00:00Z","v":253390,"vw":29.572753},{"c":30.14,"h":30.36,"l":29.78,"n":5346,"o":29.78,"t":"2024-10-28T04:00:00Z","v":176155,"vw":30.087694},{"c":29.31,"h":29.695,"l":29.01,"n":5339,"o":29.65,"t":"2024-10-29T04:00:00Z","v":239413,"vw":29.31174},{"c":29.41,"h":30,"l":29.28,"n":5067,"o":29.29,"t":"2024-10-30T04:00:00Z","v":206871,"vw":29.498073},{"c":29.06,"h":29.49,"l":29,"n":4842,"o":29.37,"t":"2024-10-31T04:00:00Z","v":219356,"vw":29.165981},{"c":29.02,"h":29.405,"l":28.82,"n":5804,"o":29.23,"t":"2024-11-01T04:00:00Z","v":191441,"vw":29.039393},{"c":29.14,"h":29.67,"l":28.91,"n":5461,"o":28.97,"t":"2024-11-04T05:00:00Z","v":174191,"vw":29.190245},{"c":29.83,"h":29.94,"l":28.41,"n":6158,"o":28.54,"t":"2024-11-05T05:00:00Z","v":244329,"vw":29.633751},{"c":31.15,"h":31.43,"l":30.31,"n":9359,"o":30.57,"t":"2024-11-06T05:00:00Z","v":423579,"vw":31.066469},{"c":30.44,"h":31.51,"l":30.39,"n":5286,"o":31.14,"t":"2024-11-07T05:00:00Z","v":298038,"vw":30.718219},{"c":30.51,"h":30.84,"l":30.35,"n":5749,"o":30.64,"t":"2024-11-08T05:00:00Z","v":302144,"vw":30.546234},{"c":30.97,"h":31.17,"l":30.645,"n":6228,"o":30.92,"t":"2024-11-11T05:00:00Z","v":257110,"vw":30.938612},{"c":30.63,"h":30.99,"l":30.3,"n":6353,"o":30.64,"t":"2024-11-12T05:00:00Z","v":264324,"vw":30.625639},{"c":30.71,"h":31,"l":30.48,"n":5643,"o":30.96,"t":"2024-11-13T05:00:00Z","v":222581,"vw":30.74745},{"c":30.47,"h":30.8568,"l":30.36,"n":6331,"o":30.78,"t":"2024-11-14T05:00:00Z","v":320439,"vw":30.51206},{"c":29.95,"h":30.67,"l":29.84,"n":4664,"o":30.63,"t":"2024-11-15T05:00:00Z","v":172148,"vw":30.08767},{"c":30.05,"h":30.411,"l":29.9,"n":5122,"o":29.99,"t":"2024-11-18T05:00:00Z","v":251795,"vw":30.147405},{"c":29.89,"h":30,"l":29.51,"n":4621,"o":29.83,"t":"2024-11-19T05:00:00Z","v":202463,"vw":29.850841},{"c":29.72,"h":29.99,"l":29.34,"n":5748,"o":29.84,"t":"2024-11-20T05:00:00Z","v":221231,"vw":29.634268},{"c":30.07,"h":30.24,"l":29.785,"n":5574,"o":29.79,"t":"2024-11-21T05:00:00Z","v":251292,"vw":30.064087},{"c":30.88,"h":30.95,"l":30.29,"n":5608,"o":30.29,"t":"2024-11-22T05:00:00Z","v":273295,"vw":30.756295},{"c":31.51,"h":32.23,"l":31.18,"n":7200,"o":31.18,"t":"2024-11-25T05:00:00Z","v":444313,"vw":31.64912},{"c":30.87,"h":31.22,"l":30.41,"n":7837,"o":31.07,"t":"2024-11-26T05:00:00Z","v":295567,"vw":30.79538},{"c":28.81,"h":31.015,"l":28.8,"n":11199,"o":30.99,"t":"2024-11-27T05:00:00Z","v":438875,"vw":29.165215},{"c":29.76,"h":29.895,"l":29.025,"n":5201,"o":29.22,"t":"2024-11-29T05:00:00Z","v":273419,"vw":29.675322},{"c":29.59,"h":29.83,"l":28.94,"n":8909,"o":29.76,"t":"2024-12-02T05:00:00Z","v":333320,"vw":29.520256},{"c":29.03,"h":29.69,"l":28.51,"n":6896,"o":29.62,"t":"2024-12-03T05:00:00Z","v":350639,"vw":29.10295},{"c":29.58,"h":29.7,"l":28.6628,"n":9352,"o":28.95,"t":"2024-12-04T05:00:00Z","v":421790,"vw":29.358031},{"c":29.16,"h":29.66,"l":28.67,"n":9123,"o":29.56,"t":"2024-12-05T05:00:00Z","v":285825,"vw":29.059057},{"c":29.19,"h":29.54,"l":28.79,"n":8788,"o":29.54,"t":"2024-12-06T05:00:00Z","v":225963,"vw":29.14372},{"c":29.41,"h":29.6915,"l":29.26,"n":10074,"o":29.52,"t":"2024-12-09T05:00:00Z","v":345295,"vw":29.394902},{"c":28.86,"h":29.16,"l":28.28,"n":7562,"o":29.1,"t":"2024-12-10T05:00:00Z","v":251997,"vw":28.900084},{"c":29.35,"h":29.5,"l":28.875,"n":8440,"o":29.03,"t":"2024-12-11T05:00:00Z","v":402079,"vw":29.283827},{"c":28.91,"h":29.67,"l":28.36,"n":10128,"o":29.67,"t":"2024-12-12T05:00:00Z","v":597363,"vw":29.017285},{"c":28.23,"h":28.71,"l":26.51,"n":28597,"o":26.99,"t":"2024-12-13T05:00:00Z","v":2147194,"vw":28.016849},{"c":27.77,"h":28.24,"l":26.8,"n":15971,"o":27.99,"t":"2024-12-16T05:00:00Z","v":921194,"vw":27.732882},{"c":26.44,"h":27.43,"l":26.08,"n":14379,"o":27.43,"t":"2024-12-17T05:00:00Z","v":909603,"vw":26.627799},{"c":24.48,"h":26.64,"l":24.3254,"n":15622,"o":26.64,"t":"2024-12-18T05:00:00Z","v":1090108,"vw":25.350146},{"c":23.13,"h":24.775,"l":22.92,"n":14893,"o":24.41,"t":"2024-12-19T05:00:00Z","v":986791,"vw":23.416064},{"c":25.1,"h":25.67,"l":23.2,"n":19260,"o":23.22,"t":"2024-12-20T05:00:00Z","v":3371417,"vw":24.9962},{"c":25.04,"h":25.19,"l":24.43,"n":7822,"o":24.88,"t":"2024-12-23T05:00:00Z","v":468332,"vw":24.909773},{"c":25.18,"h":25.23,"l":24.75,"n":4159,"o":24.96,"t":"2024-12-24T05:00:00Z","v":242562,"vw":25.071555},{"c":25.24,"h":25.41,"l":24.685,"n":7367,"o":24.89,"t":"2024-12-26T05:00:00Z","v":354329,"vw":25.197543},{"c":24.47,"h":25.33,"l":24.385,"n":6337,"o":25.06,"t":"2024-12-27T05:00:00Z","v":329256,"vw":24.592055},{"c":24.06,"h":24.42,"l":23.82,"n":6047,"o":24.42,"t":"2024-12-30T05:00:00Z","v":302013,"vw":24.111474},{"c":24.24,"h":24.5707,"l":24.11,"n":6618,"o":24.27,"t":"2024-12-31T05:00:00Z","v":322366,"vw":24.265404},{"c":23.52,"h":24.6,"l":23.4,"n":5649,"o":24.56,"t":"2025-01-02T05:00:00Z","v":284607,"vw":23.667815},{"c":23.51,"h":23.74,"l":23.22,"n":5891,"o":23.64,"t":"2025-01-03T05:00:00Z","v":251167,"vw":23.536985},{"c":23.28,"h":24.22,"l":23.24,"n":7099,"o":23.67,"t":"2025-01-06T05:00:00Z","v":301898,"vw":23.542638},{"c":23.1,"h":23.5,"l":22.61,"n":7301,"o":23.26,"t":"2025-01-07T05:00:00Z","v":331520,"vw":23.033058},{"c":22.69,"h":23.13,"l":22.17,"n":7353,"o":22.51,"t":"2025-01-08T05:00:00Z","v":329176,"vw":22.739829},{"c":21.8,"h":22.35,"l":21.7,"n":8071,"o":22.16,"t":"2025-01-10T05:00:00Z","v":335299,"vw":21.902592},{"c":22.31,"h":22.408,"l":21.48,"n":9127,"o":21.48,"t":"2025-01-13T05:00:00Z","v":452512,"vw":22.014862},{"c":22.89,"h":23.6,"l":22.37,"n":8731,"o":22.58,"t":"2025-01-14T05:00:00Z","v":413520,"vw":22.895468},{"c":23.83,"h":23.91,"l":23.41,"n":8054,"o":23.79,"t":"2025-01-15T05:00:00Z","v":371359,"vw":23.772545},{"c":23.8,"h":23.92,"l":23.405,"n":7769,"o":23.79,"t":"2025-01-16T05:00:00Z","v":382793,"vw":23.74448},{"c":24.18,"h":24.43,"l":23.91,"n":7232,"o":24.12,"t":"2025-01-17T05:00:00Z","v":339310,"vw":24.177766},{"c":24.15,"h":24.79,"l":24.03,"n":7669,"o":24.56,"t":"2025-01-21T05:00:00Z","v":305019,"vw":24.223566},{"c":23.43,"h":24.2,"l":23.39,"n":6121,"o":23.97,"t":"2025-01-22T05:00:00Z","v":309892,"vw":23.634147},{"c":23.4,"h":23.77,"l":23.13,"n":6960,"o":23.16,"t":"2025-01-23T05:00:00Z","v":340251,"vw":23.499517},{"c":22.7,"h":23.61,"l":22.62,"n":7399,"o":23.32,"t":"2025-01-24T05:00:00Z","v":278862,"vw":22.842636},{"c":23.1,"h":23.5355,"l":22.75,"n":7856,"o":22.75,"t":"2025-01-27T05:00:00Z","v":355794,"vw":23.128188},{"c":22.55,"h":23.103,"l":22.35,"n":6739,"o":23.07,"t":"2025-01-28T05:00:00Z","v":275597,"vw":22.596814},{"c":21.93,"h":22.78,"l":21.91,"n":8561,"o":22.5,"t":"2025-01-29T05:00:00Z","v":358380,"vw":22.194655},{"c":21.72,"h":22.2,"l":21.53,"n":8126,"o":22.1,"t":"2025-01-30T05:00:00Z","v":403234,"vw":21.833706},{"c":21,"h":21.72,"l":20.9,"n":13690,"o":21.69,"t":"2025-01-31T05:00:00Z","v":738380,"vw":21.173945},{"c":19.99,"h":20.45,"l":19.755,"n":12050,"o":20.31,"t":"2025-02-03T05:00:00Z","v":481608,"vw":20.067586},{"c":19.97,"h":20.095,"l":19.57,"n":9411,"o":19.8,"t":"2025-02-04T05:00:00Z","v":403987,"vw":19.925965},{"c":20.56,"h":20.82,"l":19.89,"n":9325,"o":20.22,"t":"2025-02-05T05:00:00Z","v":415786,"vw":20.517683},{"c":22.03,"h":22.25,"l":20.85,"n":12371,"o":20.85,"t":"2025-02-06T05:00:00Z","v":677225,"vw":21.935783},{"c":21.34,"h":22.17,"l":20.975,"n":9348,"o":22.07,"t":"2025-02-07T05:00:00Z","v":515189,"vw":21.350703},{"c":21.49,"h":21.96,"l":21.34,"n":6173,"o":21.52,"t":"2025-02-10T05:00:00Z","v":336743,"vw":21.586947},{"c":22.24,"h":22.515,"l":21.24,"n":7620,"o":21.41,"t":"2025-02-11T05:00:00Z","v":401849,"vw":22.179311},{"c":21.85,"h":21.94,"l":21.14,"n":8237,"o":21.71,"t":"2025-02-12T05:00:00Z","v":543093,"vw":21.682155},{"c":22.19,"h":22.29,"l":21.465,"n":6528,"o":22.11,"t":"2025-02-13T05:00:00Z","v":378050,"vw":22.027121},{"c":23.09,"h":23.72,"l":22.33,"n":9979,"o":22.66,"t":"2025-02-14T05:00:00Z","v":659382,"vw":22.960602},{"c":22.39,"h":23.13,"l":22.18,"n":8105,"o":22.87,"t":"2025-02-18T05:00:00Z","v":496853,"vw":22.480106},{"c":21.33,"h":22.13,"l":21.29,"n":7483,"o":22.11,"t":"2025-02-19T05:00:00Z","v":436070,"vw":21.463502},{"c":20.73,"h":21.3,"l":20.42,"n":7739,"o":21.25,"t":"2025-02-20T05:00:00Z","v":460595,"vw":20.703766},{"c":20.38,"h":21.07,"l":19.97,"n":9282,"o":21.02,"t":"2025-02-21T05:00:00Z","v":593268,"vw":20.326415},{"c":20.35,"h":20.46,"l":19.66,"n":10371,"o":20.33,"t":"2025-02-24T05:00:00Z","v":521935,"vw":20.237022},{"c":20.52,"h":21.11,"l":20.325,"n":8246,"o":20.47,"t":"2025-02-25T05:00:00Z","v":446388,"vw":20.601153},{"c":20.11,"h":20.75,"l":20.04,"n":6147,"o":20.67,"t":"2025-02-26T05:00:00Z","v":352179,"vw":20.256599},{"c":19.62,"h":20.09,"l":19.54,"n":8612,"o":20.04,"t":"2025-02-27T05:00:00Z","v":484024,"vw":19.731696},{"c":19.29,"h":19.72,"l":18.99,"n":9149,"o":19.69,"t":"2025-02-28T05:00:00Z","v":571613,"vw":19.281454},{"c":18.89,"h":19.49,"l":18.77,"n":11719,"o":19.36,"t":"2025-03-03T05:00:00Z","v":667036,"vw":18.923107},{"c":18.68,"h":19.29,"l":18.14,"n":10434,"o":18.51,"t":"2025-03-04T05:00:00Z","v":482597,"vw":18.64054},{"c":19.5,"h":19.58,"l":18.69,"n":8403,"o":18.87,"t":"2025-03-05T05:00:00Z","v":509220,"vw":19.331183},{"c":19.96,"h":19.97,"l":19.11,"n":10313,"o":19.46,"t":"2025-03-06T05:00:00Z","v":607256,"vw":19.726489},{"c":20.22,"h":20.27,"l":19.65,"n":8413,"o":19.84,"t":"2025-03-07T05:00:00Z","v":458451,"vw":20.081491},{"c":20.42,"h":21.22,"l":19.92,"n":14215,"o":20.22,"t":"2025-03-10T04:00:00Z","v":809708,"vw":20.624974},{"c":18.54,"h":21.51,"l":18.32,"n":20387,"o":20.52,"t":"2025-03-11T04:00:00Z","v":1355808,"vw":18.895037},{"c":18.66,"h":18.785,"l":18.16,"n":12321,"o":18.59,"t":"2025-03-12T04:00:00Z","v":700504,"vw":18.544883},{"c":19.13,"h":19.31,"l":18.46,"n":10206,"o":18.51,"t":"2025-03-13T04:00:00Z","v":658422,"vw":19.116942},{"c":19.73,"h":20,"l":19.32,"n":9831,"o":19.46,"t":"2025-03-14T04:00:00Z","v":759047,"vw":19.738952},{"c":19.85,"h":20.3,"l":19.55,"n":8569,"o":19.66,"t":"2025-03-17T04:00:00Z","v":455022,"vw":19.927662},{"c":19.84,"h":20.12,"l":19.615,"n":7196,"o":19.75,"t":"2025-03-18T04:00:00Z","v":411544,"vw":19.84107},{"c":20.16,"h":20.21,"l":19.63,"n":6713,"o":19.91,"t":"2025-03-19T04:00:00Z","v":382369,"vw":20.052157},{"c":20.17,"h":20.82,"l":19.97,"n":6906,"o":19.97,"t":"2025-03-20T04:00:00Z","v":364755,"vw":20.332967},{"c":19.7,"h":19.91,"l":19.25,"n":11921,"o":19.82,"t":"2025-03-21T04:00:00Z","v":1850256,"vw":19.675491},{"c":20.35,"h":20.43,"l":19.93,"n":7846,"o":20.01,"t":"2025-03-24T04:00:00Z","v":464953,"vw":20.223529},{"c":19.77,"h":20.47,"l":19.68,"n":8016,"o":20.23,"t":"2025-03-25T04:00:00Z","v":388872,"vw":19.881326},{"c":19.71,"h":20.175,"l":19.53,"n":7832,"o":19.75,"t":"2025-03-26T04:00:00Z","v":378939,"vw":19.725727},{"c":19.73,"h":19.99,"l":19.6,"n":6968,"o":19.71,"t":"2025-03-27T04:00:00Z","v":380125,"vw":19.797027},{"c":19.09,"h":19.8847,"l":18.82,"n":5915,"o":19.68,"t":"2025-03-28T04:00:00Z","v":307348,"vw":19.139947},{"c":18.59,"h":18.96,"l":18.22,"n":6774,"o":18.8,"t":"2025-03-31T04:00:00Z","v":528788,"vw":18.521488},{"c":18.31,"h":18.62,"l":18.135,"n":6324,"o":18.59,"t":"2025-04-01T04:00:00Z","v":264057,"vw":18.332301},{"c":18.96,"h":18.98,"l":17.8801,"n":7100,"o":17.9,"t":"2025-04-02T04:00:00Z","v":284838,"vw":18.725667},{"c":16.62,"h":18.265,"l":16.61,"n":9140,"o":18.1,"t":"2025-04-03T04:00:00Z","v":527183,"vw":16.825248},{"c":17.6,"h":17.755,"l":15.53,"n":13971,"o":15.78,"t":"2025-04-04T04:00:00Z","v":926763,"vw":17.02957},{"c":17.08,"h":18.3,"l":16.705,"n":12838,"o":16.71,"t":"2025-04-07T04:00:00Z","v":995839,"vw":17.187638},{"c":16.24,"h":17.435,"l":15.95,"n":9585,"o":17.2,"t":"2025-04-08T04:00:00Z","v":659146,"vw":16.59256},{"c":18.29,"h":18.68,"l":16.035,"n":8810,"o":16.1,"t":"2025-04-09T04:00:00Z","v":632972,"vw":17.656536},{"c":17.43,"h":17.895,"l":16.795,"n":7548,"o":17.83,"t":"2025-04-10T04:00:00Z","v":329161,"vw":17.300627},{"c":17.45,"h":17.525,"l":16.65,"n":5637,"o":17.19,"t":"2025-04-11T04:00:00Z","v":310853,"vw":17.230577},{"c":17.23,"h":17.66,"l":16.78,"n":4510,"o":17.66,"t":"2025-04-14T04:00:00Z","v":258372,"vw":17.193196},{"c":16.73,"h":17.44,"l":16.52,"n":6355,"o":17.18,"t":"2025-04-15T04:00:00Z","v":330685,"vw":16.797007},{"c":15.82,"h":16.73,"l":15.645,"n":7964,"o":16.58,"t":"2025-04-16T04:00:00Z","v":364916,"vw":15.887185},{"c":16.18,"h":16.3,"l":15.82,"n":6679,"o":15.82,"t":"2025-04-17T04:00:00Z","v":343045,"vw":16.121963},{"c":15.5,"h":16.055,"l":15.3,"n":6373,"o":15.89,"t":"2025-04-21T04:00:00Z","v":432710,"vw":15.513769},{"c":16.09,"h":16.21,"l":15.4,"n":8625,"o":15.87,"t":"2025-04-22T04:00:00Z","v":422782,"vw":15.978719},{"c":15.98,"h":16.896,"l":15.79,"n":11525,"o":16.6,"t":"2025-04-23T04:00:00Z","v":610705,"vw":16.047687},{"c":16.6,"h":16.71,"l":15.85,"n":7683,"o":16.14,"t":"2025-04-24T04:00:00Z","v":452177,"vw":16.524029},{"c":16.41,"h":16.53,"l":16.06,"n":6852,"o":16.44,"t":"2025-04-25T04:00:00Z","v":294441,"vw":16.371949},{"c":16.37,"h":16.69,"l":16.175,"n":6891,"o":16.34,"t":"2025-04-28T04:00:00Z","v":363779,"vw":16.366343},{"c":16.63,"h":16.64,"l":16.06,"n":7088,"o":16.28,"t":"2025-04-29T04:00:00Z","v":349708,"vw":16.52138},{"c":16.44,"h":16.55,"l":15.85,"n":6399,"o":16.35,"t":"2025-04-30T04:00:00Z","v":365460,"vw":16.393714},{"c":16.68,"h":16.86,"l":16.26,"n":5991,"o":16.59,"t":"2025-05-01T04:00:00Z","v":386678,"vw":16.637021},{"c":18.2,"h":18.32,"l":16.885,"n":7508,"o":16.96,"t":"2025-05-02T04:00:00Z","v":442946,"vw":17.953938},{"c":17.52,"h":18.08,"l":17.49,"n":6556,"o":18,"t":"2025-05-05T04:00:00Z","v":353698,"vw":17.694068},{"c":16.76,"h":17.19,"l":16.67,"n":5410,"o":17.13,"t":"2025-05-06T04:00:00Z","v":303361,"vw":16.836923},{"c":16.54,"h":16.98,"l":16.13,"n":6542,"o":16.98,"t":"2025-05-07T04:00:00Z","v":343611,"vw":16.494718},{"c":17.34,"h":17.48,"l":16.6212,"n":5370,"o":16.81,"t":"2025-05-08T04:00:00Z","v":300214,"vw":17.238393},{"c":17.24,"h":17.71,"l":17.21,"n":5130,"o":17.5,"t":"2025-05-09T04:00:00Z","v":269234,"vw":17.305926},{"c":18.83,"h":19.27,"l":18.25,"n":7001,"o":18.47,"t":"2025-05-12T04:00:00Z","v":428116,"vw":18.79224},{"c":18.79,"h":19.19,"l":18.77,"n":6626,"o":19,"t":"2025-05-13T04:00:00Z","v":360281,"vw":18.886176},{"c":18.37,"h":18.7199,"l":18.34,"n":5872,"o":18.61,"t":"2025-05-14T04:00:00Z","v":342195,"vw":18.41585},{"c":18.45,"h":18.56,"l":18.04,"n":6978,"o":18.2,"t":"2025-05-15T04:00:00Z","v":275122,"vw":18.385178},{"c":18.8,"h":18.98,"l":18.28,"n":5793,"o":18.57,"t":"2025-05-16T04:00:00Z","v":271518,"vw":18.778182},{"c":18.52,"h":18.58,"l":18.14,"n":6348,"o":18.28,"t":"2025-05-19T04:00:00Z","v":264364,"vw":18.493489},{"c":18.36,"h":18.58,"l":18.285,"n":5448,"o":18.45,"t":"2025-05-20T04:00:00Z","v":218567,"vw":18.395288},{"c":17.59,"h":18.11,"l":17.48,"n":7055,"o":17.97,"t":"2025-05-21T04:00:00Z","v":272373,"vw":17.661327},{"c":17.56,"h":17.58,"l":17.21,"n":4882,"o":17.44,"t":"2025-05-22T04:00:00Z","v":256053,"vw":17.448687},{"c":17.38,"h":17.45,"l":17.15,"n":4816,"o":17.15,"t":"2025-05-23T04:00:00Z","v":206745,"vw":17.362613},{"c":18.17,"h":18.25,"l":17.39,"n":5724,"o":17.75,"t":"2025-05-27T04:00:00Z","v":413740,"vw":18.076692},{"c":17.36,"h":18.21,"l":17.34,"n":5144,"o":18.21,"t":"2025-05-28T04:00:00Z","v":253999,"vw":17.533497},{"c":17.32,"h":17.6699,"l":17.02,"n":6056,"o":17.54,"t":"2025-05-29T04:00:00Z","v":370482,"vw":17.284354},{"c":16.73,"h":17.3,"l":16.645,"n":6095,"o":17.2,"t":"2025-05-30T04:00:00Z","v":334689,"vw":16.819178},{"c":16.3,"h":16.81,"l":16.09,"n":7452,"o":16.53,"t":"2025-06-02T04:00:00Z","v":349485,"vw":16.334797},{"c":17.14,"h":17.23,"l":16.365,"n":9353,"o":16.37,"t":"2025-06-03T04:00:00Z","v":531396,"vw":17.057772},{"c":17.15,"h":17.24,"l":16.55,"n":9086,"o":16.99,"t":"2025-06-04T04:00:00Z","v":484890,"vw":17.039867},{"c":17.09,"h":17.29,"l":16.8,"n":7949,"o":17.18,"t":"2025-06-05T04:00:00Z","v":383047,"vw":17.115215},{"c":18.9,"h":21.815,"l":18.825,"n":24577,"o":20.8,"t":"2025-06-06T04:00:00Z","v":1872610,"vw":19.725137},{"c":19.02,"h":19.33,"l":18.48,"n":12062,"o":19.1,"t":"2025-06-09T04:00:00Z","v":920970,"vw":18.943514},{"c":20.19,"h":20.35,"l":18.97,"n":13444,"o":19.39,"t":"2025-06-10T04:00:00Z","v":979061,"vw":19.88534},{"c":19.93,"h":20.59,"l":19.82,"n":12161,"o":20.59,"t":"2025-06-11T04:00:00Z","v":787259,"vw":20.07018},{"c":19.93,"h":20.17,"l":19.67,"n":7402,"o":19.78,"t":"2025-06-12T04:00:00Z","v":387757,"vw":19.945992},{"c":19.31,"h":19.68,"l":19.0367,"n":8396,"o":19.45,"t":"2025-06-13T04:00:00Z","v":414512,"vw":19.356712},{"c":19.07,"h":19.93,"l":18.93,"n":7566,"o":19.72,"t":"2025-06-16T04:00:00Z","v":369927,"vw":19.112558},{"c":18.53,"h":19.17,"l":18.5,"n":7841,"o":18.81,"t":"2025-06-17T04:00:00Z","v":384613,"vw":18.68667},{"c":18.68,"h":19.09,"l":18.49,"n":7951,"o":18.49,"t":"2025-06-18T04:00:00Z","v":418721,"vw":18.842816},{"c":18.22,"h":19.01,"l":18.22,"n":6654,"o":19.01,"t":"2025-06-20T04:00:00Z","v":567327,"vw":18.367678},{"c":18.54,"h":18.58,"l":17.81,"n":8455,"o":17.95,"t":"2025-06-23T04:00:00Z","v":458481,"vw":18.376531},{"c":18.81,"h":19.065,"l":18.66,"n":6997,"o":18.72,"t":"2025-06-24T04:00:00Z","v":369235,"vw":18.846256},{"c":18.55,"h":18.93,"l":18.41,"n":5723,"o":18.79,"t":"2025-06-25T04:00:00Z","v":294014,"vw":18.584029},{"c":18.93,"h":18.94,"l":18.52,"n":7228,"o":18.68,"t":"2025-06-26T04:00:00Z","v":398728,"vw":18.834968},{"c":19.27,"h":19.66,"l":18.96,"n":9705,"o":19.09,"t":"2025-06-27T04:00:00Z","v":842852,"vw":19.322195},{"c":18.9,"h":19.39,"l":18.81,"n":5815,"o":19.3,"t":"2025-06-30T04:00:00Z","v":354023,"vw":18.937523},{"c":20.12,"h":20.585,"l":18.75,"n":8804,"o":18.75,"t":"2025-07-01T04:00:00Z","v":526873,"vw":20.15731},{"c":20.99,"h":21.115,"l":20.005,"n":7144,"o":20.3,"t":"2025-07-02T04:00:00Z","v":557937,"vw":20.858891},{"c":20.51,"h":21.3692,"l":20.3,"n":5279,"o":21.2,"t":"2025-07-03T04:00:00Z","v":320991,"vw":20.550826},{"c":19.79,"h":20.62,"l":19.68,"n":6509,"o":20.38,"t":"2025-07-07T04:00:00Z","v":359445,"vw":19.942767},{"c":20.11,"h":20.58,"l":19.83,"n":7298,"o":19.95,"t":"2025-07-08T04:00:00Z","v":370458,"vw":20.182721},{"c":20.69,"h":20.73,"l":20.07,"n":8156,"o":20.38,"t":"2025-07-09T04:00:00Z","v":339499,"vw":20.545448},{"c":20.87,"h":21.59,"l":20.67,"n":8827,"o":20.67,"t":"2025-07-10T04:00:00Z","v":406656,"vw":21.084514},{"c":20.28,"h":20.68,"l":20.05,"n":6839,"o":20.45,"t":"2025-07-11T04:00:00Z","v":320714,"vw":20.268498},{"c":19.7,"h":20.21,"l":19.405,"n":7285,"o":20.1,"t":"2025-07-14T04:00:00Z","v":379506,"vw":19.670272},{"c":18.71,"h":19.86,"l":18.53,"n":10684,"o":19.86,"t":"2025-07-15T04:00:00Z","v":598793,"vw":18.868273},{"c":18.51,"h":18.935,"l":18.08,"n":6994,"o":18.87,"t":"2025-07-16T04:00:00Z","v":323745,"vw":18.5188},{"c":18.84,"h":19,"l":18.4,"n":6059,"o":18.48,"t":"2025-07-17T04:00:00Z","v":342103,"vw":18.77967},{"c":18.43,"h":19.04,"l":18.18,"n":7113,"o":19.02,"t":"2025-07-18T04:00:00Z","v":467280,"vw":18.461582},{"c":18.55,"h":18.74,"l":18.405,"n":7218,"o":18.65,"t":"2025-07-21T04:00:00Z","v":343318,"vw":18.570389},{"c":19.38,"h":19.459,"l":18.79,"n":8458,"o":18.79,"t":"2025-07-22T04:00:00Z","v":455183,"vw":19.233489},{"c":19.85,"h":20.0149,"l":19.53,"n":7484,"o":19.77,"t":"2025-07-23T04:00:00Z","v":443267,"vw":19.784289},{"c":19.43,"h":19.79,"l":19.3,"n":5872,"o":19.57,"t":"2025-07-24T04:00:00Z","v":272614,"vw":19.462554},{"c":19.8,"h":19.81,"l":19.385,"n":4234,"o":19.61,"t":"2025-07-25T04:00:00Z","v":211276,"vw":19.687663},{"c":19.86,"h":20.03,"l":19.6356,"n":5346,"o":19.83,"t":"2025-07-28T04:00:00Z","v":316425,"vw":19.810378},{"c":19.98,"h":20.08,"l":19.74,"n":7001,"o":19.93,"t":"2025-07-29T04:00:00Z","v":415822,"vw":19.919598},{"c":19.67,"h":20.2,"l":19.545,"n":8888,"o":19.94,"t":"2025-07-30T04:00:00Z","v":394100,"vw":19.751135},{"c":19.48,"h":19.765,"l":19.21,"n":9251,"o":19.3,"t":"2025-07-31T04:00:00Z","v":577086,"vw":19.469517},{"c":19.57,"h":19.75,"l":18.92,"n":11544,"o":19.16,"t":"2025-08-01T04:00:00Z","v":790446,"vw":19.470705},{"c":19.35,"h":20.155,"l":19.2559,"n":6495,"o":19.69,"t":"2025-08-04T04:00:00Z","v":366415,"vw":19.462116},{"c":19.61,"h":19.6818,"l":19.32,"n":8175,"o":19.41,"t":"2025-08-05T04:00:00Z","v":429624,"vw":19.518636},{"c":19.15,"h":19.79,"l":19.13,"n":6846,"o":19.79,"t":"2025-08-06T04:00:00Z","v":383665,"vw":19.371697},{"c":19.69,"h":19.995,"l":19.24,"n":6914,"o":19.47,"t":"2025-08-07T04:00:00Z","v":354106,"vw":19.67995},{"c":19.63,"h":19.93,"l":19.49,"n":7329,"o":19.93,"t":"2025-08-08T04:00:00Z","v":345763,"vw":19.693785},{"c":19.28,"h":19.86,"l":19.165,"n":5068,"o":19.69,"t":"2025-08-11T04:00:00Z","v":276350,"vw":19.301236},{"c":20.83,"h":20.85,"l":19.53,"n":4938,"o":19.67,"t":"2025-08-12T04:00:00Z","v":324321,"vw":20.614536},{"c":22.1,"h":22.2,"l":20.94,"n":7846,"o":20.94,"t":"2025-08-13T04:00:00Z","v":407130,"vw":21.89767},{"c":21.42,"h":21.73,"l":21.25,"n":5955,"o":21.46,"t":"2025-08-14T04:00:00Z","v":397012,"vw":21.430697},{"c":20.99,"h":21.745,"l":20.93,"n":6485,"o":21.61,"t":"2025-08-15T04:00:00Z","v":479999,"vw":21.071397},{"c":21.1,"h":21.34,"l":21.04,"n":4871,"o":21.04,"t":"2025-08-18T04:00:00Z","v":255461,"vw":21.133428},{"c":21.67,"h":22.08,"l":21.245,"n":7600,"o":21.32,"t":"2025-08-19T04:00:00Z","v":464592,"vw":21.683661},{"c":20.96,"h":21.63,"l":20.95,"n":6477,"o":21.63,"t":"2025-08-20T04:00:00Z","v":342741,"vw":21.12228},{"c":20.83,"h":20.91,"l":20.32,"n":5016,"o":20.71,"t":"2025-08-21T04:00:00Z","v":239739,"vw":20.75055},{"c":22.47,"h":22.81,"l":20.9501,"n":9116,"o":21.2,"t":"2025-08-22T04:00:00Z","v":436507,"vw":22.487712},{"c":22.01,"h":22.36,"l":21.96,"n":7018,"o":22.21,"t":"2025-08-25T04:00:00Z","v":316180,"vw":22.048268},{"c":21.94,"h":22.22,"l":21.8,"n":6682,"o":21.97,"t":"2025-08-26T04:00:00Z","v":268795,"vw":21.969974},{"c":21.91,"h":22.1,"l":21.55,"n":6202,"o":21.86,"t":"2025-08-27T04:00:00Z","v":268013,"vw":21.841165},{"c":21.37,"h":22.05,"l":20.9095,"n":8205,"o":22.04,"t":"2025-08-28T04:00:00Z","v":386556,"vw":21.281574},{"c":21.27,"h":21.48,"l":21.1,"n":7043,"o":21.38,"t":"2025-08-29T04:00:00Z","v":350580,"vw":21.238427},{"c":20.78,"h":21.02,"l":20.59,"n":7974,"o":20.81,"t":"2025-09-02T04:00:00Z","v":370660,"vw":20.773717},{"c":20.09,"h":20.695,"l":20,"n":10340,"o":20.48,"t":"2025-09-03T04:00:00Z","v":494912,"vw":20.211935},{"c":20.91,"h":21.21,"l":20.19,"n":12337,"o":20.35,"t":"2025-09-04T04:00:00Z","v":678764,"vw":20.882595},{"c":18.18,"h":18.71,"l":16.42,"n":28326,"o":17,"t":"2025-09-05T04:00:00Z","v":1968336,"vw":18.010062},{"c":16.2,"h":18.2,"l":16.15,"n":19924,"o":18.2,"t":"2025-09-08T04:00:00Z","v":1150700,"vw":16.573774},{"c":15.29,"h":16.09,"l":15.16,"n":19121,"o":16.07,"t":"2025-09-09T04:00:00Z","v":1206624,"vw":15.46796},{"c":15.2,"h":15.93,"l":15.09,"n":15204,"o":15.29,"t":"2025-09-10T04:00:00Z","v":1059001,"vw":15.418455},{"c":15.19,"h":15.42,"l":14.82,"n":14373,"o":15.21,"t":"2025-09-11T04:00:00Z","v":941614,"vw":15.102716},{"c":14.4,"h":15.02,"l":14.39,"n":12634,"o":14.99,"t":"2025-09-12T04:00:00Z","v":814674,"vw":14.633314},{"c":15.03,"h":15.16,"l":14.715,"n":15514,"o":14.92,"t":"2025-09-15T04:00:00Z","v":1145834,"vw":14.970575},{"c":15.23,"h":15.36,"l":14.7,"n":10287,"o":15,"t":"2025-09-16T04:00:00Z","v":554050,"vw":15.168048},{"c":14.63,"h":15.6357,"l":14.5186,"n":9044,"o":15.3,"t":"2025-09-17T04:00:00Z","v":546033,"vw":14.917202},{"c":14.55,"h":14.78,"l":14.435,"n":10173,"o":14.67,"t":"2025-09-18T04:00:00Z","v":644780,"vw":14.586564},{"c":13.74,"h":14.5546,"l":13.685,"n":10021,"o":14.52,"t":"2025-09-19T04:00:00Z","v":1546569,"vw":13.853374},{"c":13.96,"h":14.02,"l":13.5,"n":10831,"o":13.55,"t":"2025-09-22T04:00:00Z","v":785015,"vw":13.840823},{"c":14.09,"h":14.3,"l":13.94,"n":8554,"o":14.06,"t":"2025-09-23T04:00:00Z","v":516782,"vw":14.099131},{"c":13.81,"h":14.165,"l":13.7,"n":8354,"o":14,"t":"2025-09-24T04:00:00Z","v":498144,"vw":13.840863},{"c":13.49,"h":13.65,"l":13.22,"n":9248,"o":13.65,"t":"2025-09-25T04:00:00Z","v":782474,"vw":13.44087},{"c":13.8,"h":14.2,"l":13.47,"n":11640,"o":13.56,"t":"2025-09-26T04:00:00Z","v":604995,"vw":13.823528},{"c":13.88,"h":14,"l":13.3574,"n":10997,"o":13.87,"t":"2025-09-29T04:00:00Z","v":675460,"vw":13.826833},{"c":14.22,"h":14.22,"l":13.66,"n":9942,"o":13.84,"t":"2025-09-30T04:00:00Z","v":592043,"vw":13.997657},{"c":14.44,"h":14.565,"l":13.99,"n":9629,"o":14.12,"t":"2025-10-01T04:00:00Z","v":582045,"vw":14.373042},{"c":14.75,"h":14.76,"l":14.385,"n":9376,"o":14.45,"t":"2025-10-02T04:00:00Z","v":684777,"vw":14.601445},{"c":14.73,"h":14.96,"l":14.6,"n":9147,"o":14.76,"t":"2025-10-03T04:00:00Z","v":612359,"vw":14.762301},{"c":14.53,"h":14.93,"l":14.43,"n":10114,"o":14.93,"t":"2025-10-06T04:00:00Z","v":645052,"vw":14.585541},{"c":14.39,"h":14.82,"l":14.22,"n":10220,"o":14.55,"t":"2025-10-07T04:00:00Z","v":555132,"vw":14.414404},{"c":14.48,"h":14.67,"l":14.2,"n":9912,"o":14.48,"t":"2025-10-08T04:00:00Z","v":408570,"vw":14.51062},{"c":14.05,"h":14.49,"l":14.05,"n":7849,"o":14.49,"t":"2025-10-09T04:00:00Z","v":582000,"vw":14.218097},{"c":13.51,"h":14.27,"l":13.375,"n":9790,"o":14.16,"t":"2025-10-10T04:00:00Z","v":657808,"vw":13.625549},{"c":13.52,"h":13.6672,"l":13.11,"n":10787,"o":13.66,"t":"2025-10-13T04:00:00Z","v":753199,"vw":13.401618},{"c":14.22,"h":14.33,"l":13.28,"n":10441,"o":13.38,"t":"2025-10-14T04:00:00Z","v":755580,"vw":14.105806},{"c":14.26,"h":14.5573,"l":14.09,"n":6488,"o":14.26,"t":"2025-10-15T04:00:00Z","v":411241,"vw":14.262016},{"c":14.34,"h":14.34,"l":13.99,"n":8106,"o":14.3,"t":"2025-10-16T04:00:00Z","v":444167,"vw":14.161008},{"c":14.62,"h":14.695,"l":14.145,"n":9005,"o":14.23,"t":"2025-10-17T04:00:00Z","v":433231,"vw":14.531682},{"c":15.04,"h":15.3,"l":14.65,"n":9797,"o":14.7,"t":"2025-10-20T04:00:00Z","v":752074,"vw":15.09303},{"c":15.35,"h":15.49,"l":14.935,"n":10087,"o":14.98,"t":"2025-10-21T04:00:00Z","v":683030,"vw":15.297747},{"c":15.06,"h":15.49,"l":14.98,"n":9812,"o":15.32,"t":"2025-10-22T04:00:00Z","v":496833,"vw":15.14523},{"c":15.25,"h":15.57,"l":15.09,"n":8267,"o":15.12,"t":"2025-10-23T04:00:00Z","v":503579,"vw":15.327653},{"c":15.51,"h":15.65,"l":15.22,"n":8523,"o":15.45,"t":"2025-10-24T04:00:00Z","v":616447,"vw":15.484902},{"c":15.11,"h":15.83,"l":15.11,"n":7404,"o":15.6,"t":"2025-10-27T04:00:00Z","v":397116,"vw":15.266497},{"c":14.9,"h":15.31,"l":14.87,"n":9542,"o":15,"t":"2025-10-28T04:00:00Z","v":557987,"vw":14.995056},{"c":14.48,"h":14.975,"l":14.36,"n":9504,"o":14.75,"t":"2025-10-29T04:00:00Z","v":511683,"vw":14.628236},{"c":14.25,"h":14.645,"l":14.13,"n":7879,"o":14.32,"t":"2025-10-30T04:00:00Z","v":516133,"vw":14.320478},{"c":14.21,"h":14.285,"l":13.92,"n":8660,"o":14.19,"t":"2025-10-31T04:00:00Z","v":555271,"vw":14.169521},{"c":14.03,"h":14.18,"l":13.8,"n":9953,"o":14.14,"t":"2025-11-03T05:00:00Z","v":563201,"vw":13.997923},{"c":13.19,"h":13.9,"l":13.15,"n":13172,"o":13.86,"t":"2025-11-04T05:00:00Z","v":699754,"vw":13.34673},{"c":13.38,"h":13.465,"l":13.01,"n":8259,"o":13.17,"t":"2025-11-05T05:00:00Z","v":498013,"vw":13.338523},{"c":13.02,"h":13.72,"l":12.8801,"n":9295,"o":13.17,"t":"2025-11-06T05:00:00Z","v":416725,"vw":13.014133},{"c":13.06,"h":13.11,"l":12.84,"n":10247,"o":13.02,"t":"2025-11-07T05:00:00Z","v":549592,"vw":13.022509},{"c":13.18,"h":13.28,"l":12.86,"n":5974,"o":13.28,"t":"2025-11-10T05:00:00Z","v":394487,"vw":13.108388},{"c":13.11,"h":13.33,"l":13.06,"n":5898,"o":13.3,"t":"2025-11-11T05:00:00Z","v":329900,"vw":13.159172},{"c":13.18,"h":13.51,"l":13.09,"n":6755,"o":13.19,"t":"2025-11-12T05:00:00Z","v":424953,"vw":13.220784},{"c":13.06,"h":13.38,"l":12.925,"n":8209,"o":13.1,"t":"2025-11-13T05:00:00Z","v":383629,"vw":13.093341},{"c":12.95,"h":13.133,"l":12.625,"n":8586,"o":13.06,"t":"2025-11-14T05:00:00Z","v":425476,"vw":12.887653},{"c":12.23,"h":12.96,"l":12.21,"n":10177,"o":12.96,"t":"2025-11-17T05:00:00Z","v":539888,"vw":12.376664},{"c":11.92,"h":12.17,"l":11.8754,"n":10431,"o":12.11,"t":"2025-11-18T05:00:00Z","v":640718,"vw":11.98453},{"c":11.35,"h":12.23,"l":11.04,"n":13232,"o":11.89,"t":"2025-11-19T05:00:00Z","v":683523,"vw":11.349196},{"c":11.25,"h":11.64,"l":11.16,"n":9488,"o":11.53,"t":"2025-11-20T05:00:00Z","v":626411,"vw":11.278241},{"c":11.99,"h":12.1199,"l":11.368,"n":14216,"o":11.43,"t":"2025-11-21T05:00:00Z","v":938197,"vw":11.881545},{"c":12.15,"h":12.335,"l":11.745,"n":13692,"o":11.9,"t":"2025-11-24T05:00:00Z","v":990094,"vw":12.15086},{"c":12.53,"h":12.8,"l":12.18,"n":13339,"o":12.28,"t":"2025-11-25T05:00:00Z","v":766638,"vw":12.57191},{"c":12.87,"h":13.125,"l":12.3266,"n":12977,"o":12.35,"t":"2025-11-26T05:00:00Z","v":1051849,"vw":12.879912},{"c":12.96,"h":13.06,"l":12.81,"n":5050,"o":12.95,"t":"2025-11-28T05:00:00Z","v":295339,"vw":12.929731},{"c":13.09,"h":13.41,"l":12.68,"n":11818,"o":12.78,"t":"2025-12-01T05:00:00Z","v":840775,"vw":13.1518},{"c":13.27,"h":13.39,"l":12.99,"n":9403,"o":13.24,"t":"2025-12-02T05:00:00Z","v":548260,"vw":13.214378},{"c":13.7,"h":14.011,"l":13.255,"n":11560,"o":13.35,"t":"2025-12-03T05:00:00Z","v":741325,"vw":13.759674},{"c":13.66,"h":13.84,"l":13.44,"n":12362,"o":13.66,"t":"2025-12-04T05:00:00Z","v":718036,"vw":13.634511},{"c":13.85,"h":14.11,"l":13.6533,"n":10866,"o":13.74,"t":"2025-12-05T05:00:00Z","v":474668,"vw":13.836673},{"c":13.57,"h":14.095,"l":13.535,"n":14478,"o":13.91,"t":"2025-12-08T05:00:00Z","v":805101,"vw":13.721985},{"c":13.63,"h":13.8,"l":13.18,"n":16084,"o":13.48,"t":"2025-12-09T05:00:00Z","v":729658,"vw":13.593606},{"c":14.5,"h":14.52,"l":13.75,"n":22012,"o":13.77,"t":"2025-12-10T05:00:00Z","v":1786316,"vw":14.305909},{"c":15.08,"h":15.288,"l":14.66,"n":22877,"o":14.66,"t":"2025-12-11T05:00:00Z","v":1597538,"vw":14.996909},{"c":16.52,"h":20.42,"l":16.25,"n":44407,"o":20,"t":"2025-12-12T05:00:00Z","v":3440055,"vw":17.088063},{"c":16.07,"h":16.6298,"l":14.68,"n":26202,"o":16.35,"t":"2025-12-15T05:00:00Z","v":2174876,"vw":15.867472},{"c":16.23,"h":16.86,"l":16.0025,"n":20237,"o":16.19,"t":"2025-12-16T05:00:00Z","v":1651121,"vw":16.342952},{"c":15.87,"h":16.435,"l":15.58,"n":20473,"o":16.23,"t":"2025-12-17T05:00:00Z","v":1818033,"vw":15.866255},{"c":16.26,"h":16.53,"l":16.07,"n":15913,"o":16.07,"t":"2025-12-18T05:00:00Z","v":1596052,"vw":16.289488},{"c":15.44,"h":16.125,"l":15.42,"n":16464,"o":16.04,"t":"2025-12-19T05:00:00Z","v":1855414,"vw":15.514946},{"c":15.23,"h":15.69,"l":15.21,"n":12522,"o":15.42,"t":"2025-12-22T05:00:00Z","v":826336,"vw":15.339553},{"c":15.13,"h":15.3,"l":14.9844,"n":9658,"o":15.17,"t":"2025-12-23T05:00:00Z","v":604308,"vw":15.116853},{"c":15.31,"h":15.44,"l":15.0945,"n":5020,"o":15.22,"t":"2025-12-24T05:00:00Z","v":277061,"vw":15.276645},{"c":15.32,"h":15.35,"l":15.08,"n":6587,"o":15.16,"t":"2025-12-26T05:00:00Z","v":428387,"vw":15.248499},{"c":15.49,"h":15.51,"l":15.195,"n":8263,"o":15.32,"t":"2025-12-29T05:00:00Z","v":597261,"vw":15.428051},{"c":15.53,"h":15.715,"l":15.37,"n":10067,"o":15.37,"t":"2025-12-30T05:00:00Z","v":747034,"vw":15.579237},{"c":15.38,"h":15.73,"l":15.35,"n":8778,"o":15.53,"t":"2025-12-31T05:00:00Z","v":641956,"vw":15.432458},{"c":15.37,"h":15.805,"l":15.325,"n":9539,"o":15.47,"t":"2026-01-02T05:00:00Z","v":584149,"vw":15.445169},{"c":15.73,"h":16,"l":15.29,"n":12036,"o":15.31,"t":"2026-01-05T05:00:00Z","v":591110,"vw":15.779802},{"c":16.22,"h":16.265,"l":15.51,"n":12864,"o":15.64,"t":"2026-01-06T05:00:00Z","v":688022,"vw":16.096942},{"c":15.76,"h":16.41,"l":15.58,"n":10114,"o":16.39,"t":"2026-01-07T05:00:00Z","v":698186,"vw":15.815374},{"c":16.51,"h":16.98,"l":15.57,"n":9754,"o":15.68,"t":"2026-01-08T05:00:00Z","v":528806,"vw":16.543177},{"c":17.53,"h":17.565,"l":16.52,"n":9711,"o":16.77,"t":"2026-01-09T05:00:00Z","v":628349,"vw":17.274749},{"c":17.7,"h":17.83,"l":17.16,"n":11865,"o":17.36,"t":"2026-01-12T05:00:00Z","v":882049,"vw":17.68124},{"c":17.81,"h":17.94,"l":17.595,"n":11563,"o":17.7,"t":"2026-01-13T05:00:00Z","v":643084,"vw":17.794221},{"c":18.05,"h":18.4,"l":17.695,"n":12076,"o":17.83,"t":"2026-01-14T05:00:00Z","v":710108,"vw":18.017244},{"c":18.57,"h":18.62,"l":18.04,"n":11707,"o":18.13,"t":"2026-01-15T05:00:00Z","v":646801,"vw":18.506795},{"c":18.71,"h":18.75,"l":18.43,"n":12543,"o":18.59,"t":"2026-01-16T05:00:00Z","v":729477,"vw":18.666718},{"c":18.26,"h":18.435,"l":18.03,"n":12548,"o":18.22,"t":"2026-01-20T05:00:00Z","v":784373,"vw":18.246873},{"c":18.96,"h":19.045,"l":18.305,"n":9980,"o":18.45,"t":"2026-01-21T05:00:00Z","v":442410,"vw":18.819981},{"c":19.2,"h":19.62,"l":19.12,"n":9517,"o":19.14,"t":"2026-01-22T05:00:00Z","v":443490,"vw":19.273943},{"c":18.81,"h":19.12,"l":18.74,"n":7516,"o":19.12,"t":"2026-01-23T05:00:00Z","v":326534,"vw":18.86194},{"c":18.56,"h":18.89,"l":18.395,"n":9126,"o":18.8,"t":"2026-01-26T05:00:00Z","v":410007,"vw":18.565313},{"c":18.51,"h":18.65,"l":18.07,"n":9835,"o":18.43,"t":"2026-01-27T05:00:00Z","v":451212,"vw":18.501804},{"c":18.37,"h":18.86,"l":18.27,"n":9561,"o":18.66,"t":"2026-01-28T05:00:00Z","v":545831,"vw":18.485195},{"c":18.67,"h":18.7,"l":18.21,"n":11581,"o":18.41,"t":"2026-01-29T05:00:00Z","v":606973,"vw":18.505055},{"c":18.72,"h":18.915,"l":18.28,"n":11478,"o":18.52,"t":"2026-01-30T05:00:00Z","v":615574,"vw":18.683324},{"c":19.01,"h":19.2094,"l":18.555,"n":9988,"o":18.63,"t":"2026-02-02T05:00:00Z","v":420736,"vw":18.987524},{"c":19.38,"h":19.69,"l":18.87,"n":12701,"o":19.04,"t":"2026-02-03T05:00:00Z","v":671343,"vw":19.273323},{"c":20.1,"h":20.5,"l":19.475,"n":18402,"o":19.68,"t":"2026-02-04T05:00:00Z","v":996738,"vw":20.161289},{"c":20.36,"h":20.6,"l":19.93,"n":13238,"o":19.95,"t":"2026-02-05T05:00:00Z","v":693648,"vw":20.32913},{"c":21.29,"h":21.375,"l":20.56,"n":12885,"o":20.56,"t":"2026-02-06T05:00:00Z","v":653820,"vw":21.171429},{"c":21.47,"h":21.66,"l":20.93,"n":8833,"o":21.2,"t":"2026-02-09T05:00:00Z","v":402327,"vw":21.46206},{"c":22.11,"h":22.37,"l":21.495,"n":8079,"o":21.72,"t":"2026-02-10T05:00:00Z","v":476224,"vw":22.100405},{"c":22.35,"h":22.46,"l":21.8285,"n":10586,"o":22.18,"t":"2026-02-11T05:00:00Z","v":584680,"vw":22.228548},{"c":21.89,"h":22.9,"l":21.83,"n":11600,"o":22.57,"t":"2026-02-12T05:00:00Z","v":579079,"vw":22.079467},{"c":22.04,"h":22.35,"l":21.18,"n":11899,"o":21.89,"t":"2026-02-13T05:00:00Z","v":649910,"vw":21.984416},{"c":22.11,"h":22.15,"l":21.4501,"n":8348,"o":22,"t":"2026-02-17T05:00:00Z","v":517148,"vw":22.002569},{"c":22.07,"h":22.77,"l":21.905,"n":8952,"o":22.06,"t":"2026-02-18T05:00:00Z","v":418242,"vw":22.180107},{"c":22.14,"h":22.3,"l":21.885,"n":8559,"o":22.01,"t":"2026-02-19T05:00:00Z","v":470104,"vw":22.089573},{"c":22.55,"h":22.975,"l":21.85,"n":9583,"o":22.07,"t":"2026-02-20T05:00:00Z","v":409505,"vw":22.534577},{"c":21.91,"h":22.54,"l":21.69,"n":11286,"o":22.42,"t":"2026-02-23T05:00:00Z","v":631421,"vw":22.004951},{"c":22.19,"h":22.52,"l":22.01,"n":7342,"o":22.01,"t":"2026-02-24T05:00:00Z","v":281499,"vw":22.16097},{"c":20.98,"h":22.26,"l":20.91,"n":9307,"o":22.26,"t":"2026-02-25T05:00:00Z","v":532690,"vw":21.123584},{"c":20.85,"h":21.45,"l":20.4712,"n":9579,"o":21.12,"t":"2026-02-26T05:00:00Z","v":402940,"vw":20.839481},{"c":20.53,"h":20.67,"l":19.97,"n":9799,"o":20.57,"t":"2026-02-27T05:00:00Z","v":575282,"vw":20.457622},{"c":20.33,"h":20.57,"l":19.87,"n":7960,"o":20.19,"t":"2026-03-02T05:00:00Z","v":395033,"vw":20.351819},{"c":19.52,"h":19.86,"l":19.37,"n":9990,"o":19.59,"t":"2026-03-03T05:00:00Z","v":495221,"vw":19.608037},{"c":19.67,"h":19.88,"l":19.1,"n":9924,"o":19.66,"t":"2026-03-04T05:00:00Z","v":464268,"vw":19.576394},{"c":18.8,"h":19.635,"l":18.3,"n":13201,"o":19.41,"t":"2026-03-05T05:00:00Z","v":780395,"vw":18.830897},{"c":17.35,"h":18.84,"l":16.85,"n":21047,"o":18.08,"t":"2026-03-06T05:00:00Z","v":1127714,"vw":17.438781},{"c":17.17,"h":17.25,"l":16.35,"n":16318,"o":16.65,"t":"2026-03-09T04:00:00Z","v":1065399,"vw":16.958678},{"c":17.7,"h":18.2599,"l":16.795,"n":12986,"o":16.99,"t":"2026-03-10T04:00:00Z","v":631293,"vw":17.71484},{"c":17.7,"h":18.09,"l":17.49,"n":10148,"o":17.74,"t":"2026-03-11T04:00:00Z","v":650666,"vw":17.751615},{"c":17.05,"h":17.55,"l":16.99,"n":12439,"o":17.36,"t":"2026-03-12T04:00:00Z","v":770810,"vw":17.111222},{"c":16.86,"h":17.34,"l":16.73,"n":8452,"o":17.18,"t":"2026-03-13T04:00:00Z","v":646531,"vw":16.909729},{"c":17.27,"h":17.49,"l":16.97,"n":10868,"o":17.15,"t":"2026-03-16T04:00:00Z","v":603887,"vw":17.299754},{"c":17.67,"h":17.79,"l":17.2,"n":9149,"o":17.48,"t":"2026-03-17T04:00:00Z","v":636196,"vw":17.606162},{"c":17.08,"h":17.91,"l":17.06,"n":9785,"o":17.58,"t":"2026-03-18T04:00:00Z","v":1772301,"vw":17.138913},{"c":16.46,"h":16.94,"l":16.13,"n":9716,"o":16.8,"t":"2026-03-19T04:00:00Z","v":548504,"vw":16.46235},{"c":16.32,"h":16.71,"l":16.01,"n":10889,"o":16.63,"t":"2026-03-20T04:00:00Z","v":989433,"vw":16.291736},{"c":17.26,"h":17.55,"l":16.7985,"n":9152,"o":16.99,"t":"2026-03-23T04:00:00Z","v":534761,"vw":17.263722},{"c":17.71,"h":17.95,"l":16.92,"n":8035,"o":17.39,"t":"2026-03-24T04:00:00Z","v":403343,"vw":17.677148},{"c":17.96,"h":18.16,"l":17.49,"n":8508,"o":17.95,"t":"2026-03-25T04:00:00Z","v":423616,"vw":17.923132},{"c":17.57,"h":18.045,"l":17.47,"n":6815,"o":17.65,"t":"2026-03-26T04:00:00Z","v":409824,"vw":17.61804},{"c":17.43,"h":17.6701,"l":17.3,"n":6311,"o":17.37,"t":"2026-03-27T04:00:00Z","v":331632,"vw":17.421899},{"c":17.43,"h":17.7,"l":17.28,"n":8489,"o":17.69,"t":"2026-03-30T04:00:00Z","v":451091,"vw":17.424525},{"c":17.97,"h":18.18,"l":17.4,"n":9602,"o":17.71,"t":"2026-03-31T04:00:00Z","v":504071,"vw":17.874065},{"c":18.13,"h":18.58,"l":18.01,"n":7438,"o":18.13,"t":"2026-04-01T04:00:00Z","v":355803,"vw":18.233298},{"c":17.46,"h":18.34,"l":17.4006,"n":7135,"o":17.78,"t":"2026-04-02T04:00:00Z","v":416409,"vw":17.561344},{"c":17.75,"h":17.76,"l":17.18,"n":5808,"o":17.4,"t":"2026-04-06T04:00:00Z","v":343536,"vw":17.599292},{"c":17.89,"h":17.92,"l":17.2025,"n":7494,"o":17.31,"t":"2026-04-07T04:00:00Z","v":410573,"vw":17.78754},{"c":19.27,"h":19.48,"l":18.9,"n":9167,"o":19.03,"t":"2026-04-08T04:00:00Z","v":586924,"vw":19.191493},{"c":20.17,"h":20.53,"l":19,"n":8574,"o":19.07,"t":"2026-04-09T04:00:00Z","v":449029,"vw":20.075165},{"c":19.92,"h":20.53,"l":19.9,"n":7190,"o":20.2,"t":"2026-04-10T04:00:00Z","v":396809,"vw":20.080577},{"c":19.75,"h":19.82,"l":18.6,"n":6780,"o":18.6,"t":"2026-04-13T04:00:00Z","v":332445,"vw":19.650723},{"c":19.5,"h":19.76,"l":19.24,"n":7773,"o":19.71,"t":"2026-04-14T04:00:00Z","v":383610,"vw":19.461801},{"c":19.15,"h":19.63,"l":18.9001,"n":7833,"o":19.36,"t":"2026-04-15T04:00:00Z","v":320423,"vw":19.191818},{"c":18.98,"h":19.41,"l":18.955,"n":7292,"o":19.23,"t":"2026-04-16T04:00:00Z","v":300069,"vw":19.032515},{"c":20.26,"h":20.615,"l":19.315,"n":7940,"o":19.5,"t":"2026-04-17T04:00:00Z","v":393029,"vw":20.252688},{"c":20.97,"h":20.98,"l":19.99,"n":5945,"o":20.3,"t":"2026-04-20T04:00:00Z","v":325906,"vw":20.832065},{"c":20.46,"h":21.325,"l":20.3,"n":6487,"o":21.14,"t":"2026-04-21T04:00:00Z","v":349449,"vw":20.550539},{"c":20.32,"h":20.83,"l":20.13,"n":5207,"o":20.8,"t":"2026-04-22T04:00:00Z","v":240372,"vw":20.332162},{"c":20.47,"h":20.73,"l":20.21,"n":5631,"o":20.4,"t":"2026-04-23T04:00:00Z","v":284350,"vw":20.491142},{"c":20.45,"h":20.79,"l":20.29,"n":5676,"o":20.42,"t":"2026-04-24T04:00:00Z","v":385566,"vw":20.467264},{"c":20.63,"h":20.95,"l":20.24,"n":7146,"o":20.43,"t":"2026-04-27T04:00:00Z","v":350168,"vw":20.55459},{"c":20.29,"h":20.68,"l":20.18,"n":5746,"o":20.68,"t":"2026-04-28T04:00:00Z","v":224982,"vw":20.326616},{"c":19.49,"h":20.21,"l":19.45,"n":6977,"o":20.06,"t":"2026-04-29T04:00:00Z","v":361691,"vw":19.553804},{"c":19.94,"h":20.1,"l":19.2345,"n":5974,"o":19.36,"t":"2026-04-30T04:00:00Z","v":371430,"vw":19.825519},{"c":19.93,"h":20.09,"l":19.485,"n":5831,"o":20.09,"t":"2026-05-01T04:00:00Z","v":237717,"vw":19.852775},{"c":18.55,"h":19.85,"l":18.52,"n":7139,"o":19.85,"t":"2026-05-04T04:00:00Z","v":316668,"vw":18.774279},{"c":19.59,"h":19.71,"l":18.8,"n":6261,"o":18.87,"t":"2026-05-05T04:00:00Z","v":276762,"vw":19.498556},{"c":20.12,"h":20.4999,"l":19.875,"n":5500,"o":20.21,"t":"2026-05-06T04:00:00Z","v":237872,"vw":20.183558},{"c":20.08,"h":20.62,"l":19.8,"n":5525,"o":20.39,"t":"2026-05-07T04:00:00Z","v":250890,"vw":20.109389},{"c":20.25,"h":20.68,"l":20,"n":5942,"o":20.17,"t":"2026-05-08T04:00:00Z","v":201389,"vw":20.321},{"c":19.95,"h":20.33,"l":19.9,"n":6378,"o":20.2,"t":"2026-05-11T04:00:00Z","v":205910,"vw":19.999272},{"c":19.52,"h":19.96,"l":19.155,"n":7647,"o":19.96,"t":"2026-05-12T04:00:00Z","v":306178,"vw":19.502466},{"c":19.19,"h":19.49,"l":18.96,"n":6994,"o":19.39,"t":"2026-05-13T04:00:00Z","v":270623,"vw":19.247504},{"c":19.14,"h":19.65,"l":19.13,"n":6186,"o":19.44,"t":"2026-05-14T04:00:00Z","v":248090,"vw":19.241113},{"c":16.61,"h":18.3,"l":16.59,"n":10840,"o":18.3,"t":"2026-05-15T04:00:00Z","v":546253,"vw":17.10254},{"c":16.86,"h":17.005,"l":16.04,"n":9854,"o":16.45,"t":"2026-05-18T04:00:00Z","v":526029,"vw":16.748285},{"c":16.51,"h":16.53,"l":15.725,"n":9546,"o":16.52,"t":"2026-05-19T04:00:00Z","v":570441,"vw":16.328728},{"c":17,"h":17.11,"l":16.35,"n":7747,"o":16.55,"t":"2026-05-20T04:00:00Z","v":450779,"vw":16.951956},{"c":17.18,"h":17.59,"l":16.38,"n":8050,"o":16.67,"t":"2026-05-21T04:00:00Z","v":416922,"vw":17.053766},{"c":17.71,"h":17.76,"l":17.275,"n":5372,"o":17.4,"t":"2026-05-22T04:00:00Z","v":282927,"vw":17.604879},{"c":18.32,"h":18.59,"l":17.81,"n":8148,"o":18.02,"t":"2026-05-26T04:00:00Z","v":340415,"vw":18.257967},{"c":18.9,"h":19.03,"l":18.56,"n":6699,"o":18.6,"t":"2026-05-27T04:00:00Z","v":311359,"vw":18.824193},{"c":18.83,"h":18.96,"l":18.5,"n":6862,"o":18.72,"t":"2026-05-28T04:00:00Z","v":278524,"vw":18.7893},{"c":18.61,"h":18.96,"l":18.44,"n":6792,"o":18.94,"t":"2026-05-29T04:00:00Z","v":398592,"vw":18.62298},{"c":18.17,"h":18.29,"l":17.51,"n":7303,"o":18.29,"t":"2026-06-01T04:00:00Z","v":299428,"vw":18.064944},{"c":18.39,"h":18.74,"l":18.22,"n":8565,"o":18.32,"t":"2026-06-02T04:00:00Z","v":479064,"vw":18.452222},{"c":18.13,"h":18.44,"l":18.025,"n":9180,"o":18.32,"t":"2026-06-03T04:00:00Z","v":332424,"vw":18.145594},{"c":17.81,"h":18.74,"l":17.665,"n":9391,"o":18.56,"t":"2026-06-04T04:00:00Z","v":465448,"vw":17.858056},{"c":15.42,"h":17.81,"l":15.41,"n":16776,"o":17.69,"t":"2026-06-05T04:00:00Z","v":792015,"vw":16.074081},{"c":16,"h":16.33,"l":15.665,"n":12509,"o":15.91,"t":"2026-06-08T04:00:00Z","v":617429,"vw":16.036589},{"c":16.65,"h":17.1735,"l":16,"n":10063,"o":16.28,"t":"2026-06-09T04:00:00Z","v":531095,"vw":16.614557},{"c":15.86,"h":16.73,"l":15.81,"n":9186,"o":16.65,"t":"2026-06-10T04:00:00Z","v":485000,"vw":16.004314},{"c":16.9,"h":16.93,"l":15.52,"n":6855,"o":16.01,"t":"2026-06-11T04:00:00Z","v":420968,"vw":16.438223},{"c":17.02,"h":17.64,"l":16.95,"n":8863,"o":16.95,"t":"2026-06-12T04:00:00Z","v":357431,"vw":17.202825},{"c":16.78,"h":18.07,"l":16.78,"n":8090,"o":17.52,"t":"2026-06-15T04:00:00Z","v":446616,"vw":17.134443},{"c":16.53,"h":17.27,"l":16.48,"n":6962,"o":16.95,"t":"2026-06-16T04:00:00Z","v":387551,"vw":16.697525},{"c":16.18,"h":17.08,"l":16.02,"n":9020,"o":16.43,"t":"2026-06-17T04:00:00Z","v":562105,"vw":16.337964},{"c":17,"h":17.37,"l":16.42,"n":7284,"o":16.42,"t":"2026-06-18T04:00:00Z","v":727386,"vw":16.941915},{"c":16.85,"h":17.32,"l":16.8,"n":6198,"o":17.06,"t":"2026-06-22T04:00:00Z","v":311253,"vw":16.95905},{"c":16.56,"h":16.86,"l":16.44,"n":6112,"o":16.55,"t":"2026-06-23T04:00:00Z","v":369436,"vw":16.603216},{"c":17.77,"h":17.82,"l":16.56,"n":8250,"o":16.73,"t":"2026-06-24T04:00:00Z","v":366035,"vw":17.670713},{"c":17.82,"h":18.34,"l":17.58,"n":7956,"o":17.66,"t":"2026-06-25T04:00:00Z","v":453969,"vw":17.933995},{"c":17.96,"h":18.01,"l":17.3005,"n":7370,"o":17.67,"t":"2026-06-26T04:00:00Z","v":982521,"vw":17.898183},{"c":18.19,"h":18.29,"l":17.27,"n":9352,"o":17.82,"t":"2026-06-29T04:00:00Z","v":447865,"vw":18.004983},{"c":18.62,"h":18.7,"l":17.91,"n":8619,"o":18.2,"t":"2026-06-30T04:00:00Z","v":339183,"vw":18.504835},{"c":17.98,"h":18.81,"l":17.97,"n":8982,"o":18.45,"t":"2026-07-01T04:00:00Z","v":389238,"vw":18.30701},{"c":17.08,"h":18.14,"l":16.81,"n":8604,"o":18.14,"t":"2026-07-02T04:00:00Z","v":413679,"vw":17.151273},{"c":17.18,"h":17.22,"l":16.45,"n":8159,"o":17.17,"t":"2026-07-06T04:00:00Z","v":361726,"vw":16.983588},{"c":16.6,"h":17.36,"l":16.55,"n":8460,"o":17.09,"t":"2026-07-07T04:00:00Z","v":310199,"vw":16.659443},{"c":16,"h":16.26,"l":15.49,"n":8077,"o":16.26,"t":"2026-07-08T04:00:00Z","v":440711,"vw":15.883818},{"c":16.84,"h":17,"l":16.04,"n":8023,"o":16.04,"t":"2026-07-09T04:00:00Z","v":388953,"vw":16.794397},{"c":17.4,"h":17.51,"l":16.86,"n":6493,"o":16.86,"t":"2026-07-10T04:00:00Z","v":272729,"vw":17.385094},{"c":16.98,"h":17.425,"l":16.79,"n":6580,"o":17.25,"t":"2026-07-13T04:00:00Z","v":306869,"vw":16.959756},{"c":17.18,"h":17.585,"l":17.03,"n":7926,"o":17.23,"t":"2026-07-14T04:00:00Z","v":285524,"vw":17.173785},{"c":17.64,"h":17.77,"l":17.11,"n":6464,"o":17.11,"t":"2026-07-15T04:00:00Z","v":271030,"vw":17.561835},{"c":18.56,"h":18.8,"l":17.58,"n":8053,"o":17.58,"t":"2026-07-16T04:00:00Z","v":399966,"vw":18.539446},{"c":18.17,"h":18.62,"l":17.89,"n":8969,"o":18.16,"t":"2026-07-17T04:00:00Z","v":389302,"vw":18.180692},{"c":17.66,"h":18.27,"l":17.63,"n":7472,"o":18.26,"t":"2026-07-20T04:00:00Z","v":304391,"vw":17.728888},{"c":18.16,"h":18.31,"l":17.4,"n":7201,"o":17.89,"t":"2026-07-21T04:00:00Z","v":364221,"vw":18.077336},{"c":18.47,"h":18.71,"l":18.16,"n":5821,"o":18.16,"t":"2026-07-22T04:00:00Z","v":195404,"vw":18.465687},{"c":18.26,"h":18.37,"l":17.8213,"n":6364,"o":18.06,"t":"2026-07-23T04:00:00Z","v":276380,"vw":18.177879},{"c":18.6,"h":19.03,"l":18.05,"n":5252,"o":18.37,"t":"2026-07-24T04:00:00Z","v":242947,"vw":18.632753},{"c":18.79,"h":19.34,"l":18.395,"n":7016,"o":19.08,"t":"2026-07-27T04:00:00Z","v":274167,"vw":18.818372},{"c":19.45,"h":19.52,"l":18.65,"n":8047,"o":18.91,"t":"2026-07-28T04:00:00Z","v":342331,"vw":19.317076},{"c":17.96,"h":19.29,"l":17.72,"n":9642,"o":19.04,"t":"2026-07-29T04:00:00Z","v":444359,"vw":18.100798},{"c":17.81,"h":18.45,"l":17.71,"n":7125,"o":18.37,"t":"2026-07-30T04:00:00Z","v":306948,"vw":17.870994},{"c":17.84,"h":18.035,"l":17.56,"n":5767,"o":17.98,"t":"2026-07-31T04:00:00Z","v":240357,"vw":17.86125},{"c":19.22,"h":19.3,"l":17.89,"n":8304,"o":18.01,"t":"2026-08-03T04:00:00Z","v":462980,"vw":18.963187},{"c":20.87,"h":20.905,"l":19.44,"n":8461,"o":19.46,"t":"2026-08-04T04:00:00Z","v":426126,"vw":20.660178},{"c":20.88,"h":21.24,"l":20.6014,"n":6968,"o":20.77,"t":"2026-08-05T04:00:00Z","v":463426,"vw":20.894732},{"c":20.87,"h":21.26,"l":20.4901,"n":7135,"o":20.8,"t":"2026-08-06T04:00:00Z","v":460784,"vw":20.916085},{"c":21.98,"h":22.02,"l":20.94,"n":7698,"o":21.09,"t":"2026-08-07T04:00:00Z","v":369401,"vw":21.751601},{"c":21.06,"h":21.92,"l":20.94,"n":7240,"o":21.92,"t":"2026-08-10T04:00:00Z","v":233789,"vw":21.18305},{"c":21.89,"h":21.98,"l":21.36,"n":6909,"o":21.36,"t":"2026-08-11T04:00:00Z","v":249295,"vw":21.808491},{"c":21.85,"h":22.06,"l":21.23,"n":6255,"o":22.06,"t":"2026-08-12T04:00:00Z","v":234507,"vw":21.706467},{"c":21.37,"h":22.11,"l":21.22,"n":6935,"o":22.11,"t":"2026-08-13T04:00:00Z","v":352427,"vw":21.483309},{"c":20.95,"h":21.28,"l":20.71,"n":5872,"o":21.17,"t":"2026-08-14T04:00:00Z","v":214982,"vw":20.93507},{"c":20.74,"h":20.85,"l":20.26,"n":5995,"o":20.7,"t":"2026-08-17T04:00:00Z","v":204100,"vw":20.677501},{"c":20.01,"h":20.515,"l":19.78,"n":7518,"o":20.44,"t":"2026-08-18T04:00:00Z","v":236856,"vw":20.13858},{"c":20.71,"h":21.01,"l":20.44,"n":6004,"o":20.44,"t":"2026-08-19T04:00:00Z","v":252262,"vw":20.700792},{"c":19.72,"h":20.415,"l":19.585,"n":5638,"o":20.12,"t":"2026-08-20T04:00:00Z","v":247096,"vw":19.810212},{"c":20.28,"h":20.49,"l":19.72,"n":5960,"o":20.02,"t":"2026-08-21T04:00:00Z","v":282507,"vw":20.254764},{"c":19.95,"h":20.55,"l":19.8,"n":5926,"o":20.45,"t":"2026-08-24T04:00:00Z","v":223699,"vw":20.050546},{"c":19.94,"h":20.33,"l":19.73,"n":4545,"o":20.33,"t":"2026-08-25T04:00:00Z","v":169297,"vw":19.930131},{"c":19.82,"h":20.135,"l":19.64,"n":6186,"o":20.07,"t":"2026-08-26T04:00:00Z","v":225808,"vw":19.8003},{"c":19.68,"h":20.01,"l":19.4001,"n":6907,"o":19.62,"t":"2026-08-27T04:00:00Z","v":271665,"vw":19.722561},{"c":19.42,"h":19.915,"l":19.36,"n":6319,"o":19.85,"t":"2026-08-28T04:00:00Z","v":294201,"vw":19.47924},{"c":19.22,"h":19.26,"l":18.9,"n":5408,"o":19.23,"t":"2026-08-31T04:00:00Z","v":291414,"vw":19.167248},{"c":18.49,"h":19.09,"l":18.415,"n":7112,"o":18.98,"t":"2026-09-01T04:00:00Z","v":252493,"vw":18.584376},{"c":18.93,"h":19.205,"l":17.5,"n":8759,"o":18.55,"t":"2026-09-02T04:00:00Z","v":398479,"vw":18.912556},{"c":18.76,"h":19.48,"l":18.755,"n":9238,"o":19.09,"t":"2026-09-03T04:00:00Z","v":452129,"vw":18.872455},{"c":22.93,"h":23.225,"l":20.135,"n":26583,"o":20.63,"t":"2026-09-04T04:00:00Z","v":1907078,"vw":22.471331},{"c":22.22,"h":23.33,"l":21.45,"n":16830,"o":22.9,"t":"2026-09-08T04:00:00Z","v":891257,"vw":22.259188},{"c":21.85,"h":22.13,"l":21.15,"n":12131,"o":22.12,"t":"2026-09-09T04:00:00Z","v":696564,"vw":21.717162},{"c":21.09,"h":21.375,"l":20.77,"n":11978,"o":21.36,"t":"2026-09-10T04:00:00Z","v":539768,"vw":21.125426},{"c":21.57,"h":21.97,"l":21.235,"n":9241,"o":21.79,"t":"2026-09-11T04:00:00Z","v":596428,"vw":21.636378},{"c":20.98,"h":21.62,"l":20.63,"n":9797,"o":20.7,"t":"2026-09-14T04:00:00Z","v":416587,"vw":21.111905},{"c":21.13,"h":21.39,"l":20.685,"n":10295,"o":20.98,"t":"2026-09-15T04:00:00Z","v":474193,"vw":21.135525},{"c":20.78,"h":21.49,"l":20.5,"n":7370,"o":21.28,"t":"2026-09-16T04:00:00Z","v":456716,"vw":20.843751},{"c":20.54,"h":21.38,"l":20.26,"n":7427,"o":21.38,"t":"2026-09-17T04:00:00Z","v":500714,"vw":20.601221},{"c":20.09,"h":20.49,"l":19.81,"n":7754,"o":20.49,"t":"2026-09-18T04:00:00Z","v":865900,"vw":20.089419},{"c":20.1,"h":20.36,"l":19.8,"n":6411,"o":20.27,"t":"2026-09-21T04:00:00Z","v":315642,"vw":20.168404},{"c":20.66,"h":21.1,"l":20.5,"n":7127,"o":20.83,"t":"2026-09-22T04:00:00Z","v":378223,"vw":20.731597},{"c":19.83,"h":20.7972,"l":19.81,"n":8162,"o":20.5,"t":"2026-09-23T04:00:00Z","v":519148,"vw":19.976946},{"c":19.28,"h":19.88,"l":19.11,"n":6914,"o":19.79,"t":"2026-09-24T04:00:00Z","v":367152,"vw":19.353822},{"c":19.74,"h":20.05,"l":19.25,"n":6192,"o":19.37,"t":"2026-09-25T04:00:00Z","v":311089,"vw":19.72522},{"c":19.38,"h":19.95,"l":19.27,"n":6258,"o":19.95,"t":"2026-09-28T04:00:00Z","v":317666,"vw":19.448104},{"c":19.13,"h":19.61,"l":19.01,"n":5763,"o":19.52,"t":"2026-09-29T04:00:00Z","v":254546,"vw":19.196},{"c":18.87,"h":19.3,"l":18.72,"n":7022,"o":19.3,"t":"2026-09-30T04:00:00Z","v":334789,"vw":18.941404},{"c":19.2,"h":19.34,"l":18.445,"n":7828,"o":18.82,"t":"2026-10-01T04:00:00Z","v":419716,"vw":19.045917},{"c":19,"h":19.99,"l":19,"n":8408,"o":19.77,"t":"2026-10-02T04:00:00Z","v":459950,"vw":19.213166},{"c":18.91,"h":19.6,"l":18.12,"n":8259,"o":18.98,"t":"2026-10-05T04:00:00Z","v":512427,"vw":19.023543},{"c":18.85,"h":19.24,"l":18.72,"n":8671,"o":19.08,"t":"2026-10-06T04:00:00Z","v":444352,"vw":18.950192},{"c":18.39,"h":18.4414,"l":17.96,"n":5790,"o":18.38,"t":"2026-10-07T04:00:00Z","v":295302,"vw":18.303922},{"c":18.54,"h":18.63,"l":17.91,"n":7665,"o":18.14,"t":"2026-10-08T04:00:00Z","v":577043,"vw":18.427469},{"c":18.29,"h":18.52,"l":18.14,"n":6666,"o":18.5,"t":"2026-10-09T04:00:00Z","v":264278,"vw":18.340583},{"c":18.39,"h":18.605,"l":17.8837,"n":6173,"o":18.06,"t":"2026-10-12T04:00:00Z","v":595982,"vw":18.394288},{"c":18.85,"h":18.88,"l":18.31,"n":6940,"o":18.55,"t":"2026-10-13T04:00:00Z","v":376792,"vw":18.723618},{"c":18.21,"h":19.05,"l":18.02,"n":7162,"o":19.05,"t":"2026-10-14T04:00:00Z","v":407125,"vw":18.197371},{"c":19.32,"h":19.36,"l":18.42,"n":7769,"o":18.44,"t":"2026-10-15T04:00:00Z","v":336637,"vw":19.145031},{"c":18.89,"h":19.84,"l":18.61,"n":9202,"o":19.27,"t":"2026-10-16T04:00:00Z","v":366521,"vw":18.950037},{"c":19.11,"h":19.29,"l":18.73,"n":7437,"o":19.07,"t":"2026-10-19T04:00:00Z","v":450570,"vw":19.12553},{"c":19.68,"h":19.8,"l":19,"n":6159,"o":19.24,"t":"2026-10-20T04:00:00Z","v":263321,"vw":19.598803},{"c":19.94,"h":19.99,"l":19.39,"n":5566,"o":19.95,"t":"2026-10-21T04:00:00Z","v":275026,"vw":19.870443},{"c":21.175,"h":21.21,"l":19.7,"n":3368,"o":19.7,"t":"2026-10-22T04:00:00Z","v":125933,"vw":20.659874}],"volatilityBars":[{"c":19.8,"h":20.27,"l":19.8,"n":70,"o":20.27,"t":"2026-09-21T13:30:00Z","v":5470,"vw":20.113572},{"c":20.015,"h":20.04,"l":19.9,"n":65,"o":19.9,"t":"2026-09-21T13:45:00Z","v":3268,"vw":19.962685},{"c":20.02,"h":20.02,"l":19.9476,"n":46,"o":20.02,"t":"2026-09-21T14:00:00Z","v":2246,"vw":19.974674},{"c":20.16,"h":20.16,"l":20.1,"n":42,"o":20.15,"t":"2026-09-21T14:15:00Z","v":1737,"vw":20.136472},{"c":20.207,"h":20.22,"l":20.17,"n":81,"o":20.21,"t":"2026-09-21T14:30:00Z","v":3089,"vw":20.188004},{"c":20.09,"h":20.28,"l":20.065,"n":281,"o":20.21,"t":"2026-09-21T14:45:00Z","v":13805,"vw":20.219122},{"c":20.16,"h":20.17,"l":20.1,"n":95,"o":20.11,"t":"2026-09-21T15:00:00Z","v":3531,"vw":20.152603},{"c":20.19,"h":20.2,"l":20.17,"n":75,"o":20.18,"t":"2026-09-21T15:15:00Z","v":2094,"vw":20.183333},{"c":20.14,"h":20.225,"l":20.14,"n":265,"o":20.18,"t":"2026-09-21T15:30:00Z","v":7559,"vw":20.211719},{"c":20.14,"h":20.21,"l":20.135,"n":114,"o":20.135,"t":"2026-09-21T15:45:00Z","v":4505,"vw":20.168714},{"c":20.3,"h":20.335,"l":20.13,"n":199,"o":20.13,"t":"2026-09-21T16:00:00Z","v":8182,"vw":20.270996},{"c":20.25,"h":20.305,"l":20.25,"n":113,"o":20.29,"t":"2026-09-21T16:15:00Z","v":3142,"vw":20.282328},{"c":20.3,"h":20.33,"l":20.255,"n":94,"o":20.255,"t":"2026-09-21T16:30:00Z","v":3557,"vw":20.307004},{"c":20.22,"h":20.33,"l":20.22,"n":177,"o":20.285,"t":"2026-09-21T16:45:00Z","v":6227,"vw":20.297425},{"c":20.25,"h":20.26,"l":20.22,"n":87,"o":20.22,"t":"2026-09-21T17:00:00Z","v":3103,"vw":20.247022},{"c":20.21,"h":20.23,"l":20.21,"n":52,"o":20.23,"t":"2026-09-21T17:15:00Z","v":1686,"vw":20.227369},{"c":20.17,"h":20.21,"l":20.17,"n":118,"o":20.21,"t":"2026-09-21T17:30:00Z","v":2695,"vw":20.18},{"c":20.22,"h":20.22,"l":20.165,"n":124,"o":20.1894,"t":"2026-09-21T17:45:00Z","v":5147,"vw":20.184222},{"c":20.265,"h":20.28,"l":20.235,"n":94,"o":20.2474,"t":"2026-09-21T18:00:00Z","v":4901,"vw":20.267152},{"c":20.28,"h":20.28,"l":20.25,"n":126,"o":20.26,"t":"2026-09-21T18:15:00Z","v":4221,"vw":20.268758},{"c":20.3,"h":20.3,"l":20.275,"n":189,"o":20.29,"t":"2026-09-21T18:30:00Z","v":5756,"vw":20.288391},{"c":20.31,"h":20.31,"l":20.285,"n":123,"o":20.29,"t":"2026-09-21T18:45:00Z","v":3219,"vw":20.296667},{"c":20.29,"h":20.34,"l":20.29,"n":206,"o":20.31,"t":"2026-09-21T19:00:00Z","v":9663,"vw":20.304794},{"c":20.32,"h":20.35,"l":20.295,"n":222,"o":20.299,"t":"2026-09-21T19:15:00Z","v":8961,"vw":20.320582},{"c":20.305,"h":20.36,"l":20.27,"n":407,"o":20.31,"t":"2026-09-21T19:30:00Z","v":14213,"vw":20.312386},{"c":20.09,"h":20.31,"l":20.09,"n":1528,"o":20.3,"t":"2026-09-21T19:45:00Z","v":67306,"vw":20.173967},{"c":20.1,"h":20.1,"l":20.1,"n":26,"o":20.1,"t":"2026-09-21T20:00:00Z","v":90192,"vw":20.1},{"c":20.76,"h":20.83,"l":20.5,"n":78,"o":20.83,"t":"2026-09-22T13:30:00Z","v":9167,"vw":20.705238},{"c":20.815,"h":20.88,"l":20.615,"n":38,"o":20.615,"t":"2026-09-22T13:45:00Z","v":5234,"vw":20.696011},{"c":20.98,"h":20.98,"l":20.75,"n":103,"o":20.88,"t":"2026-09-22T14:00:00Z","v":5256,"vw":20.857856},{"c":21.035,"h":21.04,"l":20.89,"n":133,"o":20.89,"t":"2026-09-22T14:15:00Z","v":5912,"vw":20.965556},{"c":20.79,"h":21.1,"l":20.79,"n":208,"o":21.045,"t":"2026-09-22T14:30:00Z","v":8387,"vw":20.994423},{"c":20.82,"h":20.82,"l":20.74,"n":77,"o":20.74,"t":"2026-09-22T14:45:00Z","v":2221,"vw":20.753077},{"c":20.84,"h":20.85,"l":20.76,"n":113,"o":20.835,"t":"2026-09-22T15:00:00Z","v":3644,"vw":20.823702},{"c":20.865,"h":20.9,"l":20.85,"n":76,"o":20.895,"t":"2026-09-22T15:15:00Z","v":2252,"vw":20.872273},{"c":20.77,"h":20.86,"l":20.74,"n":152,"o":20.86,"t":"2026-09-22T15:30:00Z","v":4829,"vw":20.805958},{"c":20.74,"h":20.775,"l":20.73,"n":95,"o":20.775,"t":"2026-09-22T15:45:00Z","v":7368,"vw":20.747454},{"c":20.8,"h":20.825,"l":20.75,"n":214,"o":20.75,"t":"2026-09-22T16:00:00Z","v":6406,"vw":20.772377},{"c":20.73,"h":20.785,"l":20.715,"n":119,"o":20.78,"t":"2026-09-22T16:15:00Z","v":3219,"vw":20.744577},{"c":20.8,"h":20.805,"l":20.73,"n":137,"o":20.73,"t":"2026-09-22T16:30:00Z","v":6524,"vw":20.789499},{"c":20.815,"h":20.84,"l":20.7601,"n":125,"o":20.785,"t":"2026-09-22T16:45:00Z","v":5276,"vw":20.811844},{"c":20.73,"h":20.79,"l":20.73,"n":149,"o":20.79,"t":"2026-09-22T17:00:00Z","v":3495,"vw":20.758732},{"c":20.73,"h":20.73,"l":20.71,"n":104,"o":20.725,"t":"2026-09-22T17:15:00Z","v":3787,"vw":20.719862},{"c":20.775,"h":20.85,"l":20.73,"n":356,"o":20.74,"t":"2026-09-22T17:30:00Z","v":19701,"vw":20.788638},{"c":20.8,"h":20.86,"l":20.74,"n":367,"o":20.78,"t":"2026-09-22T17:45:00Z","v":14587,"vw":20.81416},{"c":20.82,"h":20.885,"l":20.77,"n":240,"o":20.795,"t":"2026-09-22T18:00:00Z","v":8190,"vw":20.811185},{"c":20.79,"h":20.822,"l":20.79,"n":78,"o":20.82,"t":"2026-09-22T18:15:00Z","v":2679,"vw":20.815628},{"c":20.707,"h":20.795,"l":20.69,"n":222,"o":20.795,"t":"2026-09-22T18:30:00Z","v":7799,"vw":20.719917},{"c":20.75,"h":20.75,"l":20.72,"n":110,"o":20.73,"t":"2026-09-22T18:45:00Z","v":3599,"vw":20.737547},{"c":20.735,"h":20.79,"l":20.725,"n":210,"o":20.75,"t":"2026-09-22T19:00:00Z","v":7809,"vw":20.751121},{"c":20.765,"h":20.78,"l":20.71,"n":211,"o":20.73,"t":"2026-09-22T19:15:00Z","v":8166,"vw":20.740601},{"c":20.77,"h":20.805,"l":20.73,"n":436,"o":20.75,"t":"2026-09-22T19:30:00Z","v":17416,"vw":20.768308},{"c":20.66,"h":20.84,"l":20.65,"n":1487,"o":20.78,"t":"2026-09-22T19:45:00Z","v":83570,"vw":20.736825},{"c":20.66,"h":20.66,"l":20.66,"n":15,"o":20.66,"t":"2026-09-22T20:00:00Z","v":102833,"vw":20.66},{"c":20.07,"h":20.7972,"l":20.05,"n":171,"o":20.5,"t":"2026-09-23T13:30:00Z","v":17541,"vw":20.221303},{"c":20.06,"h":20.172,"l":19.96,"n":99,"o":20.165,"t":"2026-09-23T13:45:00Z","v":5533,"vw":20.035579},{"c":20.025,"h":20.15,"l":19.995,"n":162,"o":20.1,"t":"2026-09-23T14:00:00Z","v":7811,"vw":20.086872},{"c":19.9425,"h":20.03,"l":19.81,"n":164,"o":20.03,"t":"2026-09-23T14:15:00Z","v":6748,"vw":19.910785},{"c":19.845,"h":19.95,"l":19.82,"n":131,"o":19.95,"t":"2026-09-23T14:30:00Z","v":5554,"vw":19.8875},{"c":20.135,"h":20.135,"l":19.85,"n":117,"o":19.85,"t":"2026-09-23T14:45:00Z","v":4415,"vw":20.025517},{"c":20.315,"h":20.315,"l":20.12,"n":173,"o":20.135,"t":"2026-09-23T15:00:00Z","v":7329,"vw":20.162034},{"c":20.26,"h":20.34,"l":20.26,"n":218,"o":20.31,"t":"2026-09-23T15:15:00Z","v":8713,"vw":20.295805},{"c":20.29,"h":20.29,"l":20.21,"n":210,"o":20.25,"t":"2026-09-23T15:30:00Z","v":6139,"vw":20.255469},{"c":20.275,"h":20.31,"l":20.23,"n":162,"o":20.31,"t":"2026-09-23T15:45:00Z","v":5542,"vw":20.263378},{"c":20.25,"h":20.29,"l":20.21,"n":146,"o":20.27,"t":"2026-09-23T16:00:00Z","v":3802,"vw":20.245238},{"c":20.33,"h":20.335,"l":20.24,"n":229,"o":20.24,"t":"2026-09-23T16:15:00Z","v":16193,"vw":20.312775},{"c":20.305,"h":20.355,"l":20.3,"n":76,"o":20.355,"t":"2026-09-23T16:30:00Z","v":3426,"vw":20.333269},{"c":20.305,"h":20.3199,"l":20.28,"n":119,"o":20.3,"t":"2026-09-23T16:45:00Z","v":3932,"vw":20.297041},{"c":20.245,"h":20.305,"l":20.18,"n":175,"o":20.305,"t":"2026-09-23T17:00:00Z","v":7041,"vw":20.242178},{"c":20.26,"h":20.27,"l":20.235,"n":91,"o":20.235,"t":"2026-09-23T17:15:00Z","v":3446,"vw":20.256759},{"c":20.2,"h":20.24,"l":20.15,"n":177,"o":20.24,"t":"2026-09-23T17:30:00Z","v":6426,"vw":20.190333},{"c":20.25,"h":20.27,"l":20.23,"n":133,"o":20.23,"t":"2026-09-23T17:45:00Z","v":3966,"vw":20.243037},{"c":20.255,"h":20.36,"l":20.25,"n":275,"o":20.275,"t":"2026-09-23T18:00:00Z","v":9007,"vw":20.317611},{"c":20.26,"h":20.29,"l":20.245,"n":100,"o":20.245,"t":"2026-09-23T18:15:00Z","v":2892,"vw":20.263351},{"c":20.12,"h":20.31,"l":20.12,"n":312,"o":20.23,"t":"2026-09-23T18:30:00Z","v":16066,"vw":20.246662},{"c":20.11,"h":20.15,"l":20.11,"n":135,"o":20.13,"t":"2026-09-23T18:45:00Z","v":5270,"vw":20.133529},{"c":20.09,"h":20.15,"l":20.08,"n":268,"o":20.13,"t":"2026-09-23T19:00:00Z","v":10972,"vw":20.112952},{"c":20.165,"h":20.17,"l":20.09,"n":352,"o":20.092,"t":"2026-09-23T19:15:00Z","v":13048,"vw":20.134279},{"c":20.06,"h":20.18,"l":20.06,"n":433,"o":20.18,"t":"2026-09-23T19:30:00Z","v":17247,"vw":20.122215},{"c":19.85,"h":20.065,"l":19.84,"n":2188,"o":20.0625,"t":"2026-09-23T19:45:00Z","v":109712,"vw":19.938449},{"c":19.83,"h":19.83,"l":19.83,"n":27,"o":19.83,"t":"2026-09-23T20:00:00Z","v":195720,"vw":19.83},{"c":19.68,"h":19.79,"l":19.42,"n":86,"o":19.79,"t":"2026-09-24T13:30:00Z","v":8262,"vw":19.697982},{"c":19.8,"h":19.88,"l":19.65,"n":49,"o":19.665,"t":"2026-09-24T13:45:00Z","v":1581,"vw":19.751923},{"c":19.73,"h":19.875,"l":19.69,"n":283,"o":19.69,"t":"2026-09-24T14:00:00Z","v":17450,"vw":19.820581},{"c":19.63,"h":19.745,"l":19.595,"n":134,"o":19.73,"t":"2026-09-24T14:15:00Z","v":7852,"vw":19.671556},{"c":19.58,"h":19.61,"l":19.57,"n":44,"o":19.59,"t":"2026-09-24T14:30:00Z","v":1293,"vw":19.578989},{"c":19.53,"h":19.62,"l":19.52,"n":149,"o":19.56,"t":"2026-09-24T14:45:00Z","v":5013,"vw":19.564772},{"c":19.38,"h":19.52,"l":19.38,"n":262,"o":19.52,"t":"2026-09-24T15:00:00Z","v":9425,"vw":19.432968},{"c":19.32,"h":19.36,"l":19.28,"n":138,"o":19.35,"t":"2026-09-24T15:15:00Z","v":3115,"vw":19.332143},{"c":19.245,"h":19.29,"l":19.22,"n":105,"o":19.29,"t":"2026-09-24T15:30:00Z","v":2827,"vw":19.257766},{"c":19.25,"h":19.31,"l":19.205,"n":218,"o":19.22,"t":"2026-09-24T15:45:00Z","v":17729,"vw":19.237118},{"c":19.12,"h":19.23,"l":19.12,"n":161,"o":19.23,"t":"2026-09-24T16:00:00Z","v":4313,"vw":19.181946},{"c":19.42,"h":19.61,"l":19.16,"n":419,"o":19.16,"t":"2026-09-24T16:15:00Z","v":18228,"vw":19.343534},{"c":19.415,"h":19.525,"l":19.4,"n":103,"o":19.4,"t":"2026-09-24T16:30:00Z","v":4625,"vw":19.471417},{"c":19.39,"h":19.42,"l":19.37,"n":78,"o":19.37,"t":"2026-09-24T16:45:00Z","v":2415,"vw":19.402941},{"c":19.335,"h":19.42,"l":19.32,"n":161,"o":19.35,"t":"2026-09-24T17:00:00Z","v":5260,"vw":19.355935},{"c":19.265,"h":19.36,"l":19.245,"n":178,"o":19.355,"t":"2026-09-24T17:15:00Z","v":6150,"vw":19.293518},{"c":19.15,"h":19.29,"l":19.15,"n":141,"o":19.29,"t":"2026-09-24T17:30:00Z","v":4355,"vw":19.217769},{"c":19.165,"h":19.185,"l":19.15,"n":76,"o":19.175,"t":"2026-09-24T17:45:00Z","v":3879,"vw":19.17601},{"c":19.22,"h":19.22,"l":19.11,"n":135,"o":19.185,"t":"2026-09-24T18:00:00Z","v":4255,"vw":19.15438},{"c":19.3,"h":19.38,"l":19.25,"n":229,"o":19.25,"t":"2026-09-24T18:15:00Z","v":8281,"vw":19.292884},{"c":19.285,"h":19.33,"l":19.21,"n":169,"o":19.3,"t":"2026-09-24T18:30:00Z","v":6151,"vw":19.28419},{"c":19.27,"h":19.3004,"l":19.24,"n":175,"o":19.29,"t":"2026-09-24T18:45:00Z","v":6736,"vw":19.274038},{"c":19.29,"h":19.31,"l":19.21,"n":284,"o":19.265,"t":"2026-09-24T19:00:00Z","v":11695,"vw":19.268629},{"c":19.32,"h":19.32,"l":19.23,"n":277,"o":19.29,"t":"2026-09-24T19:15:00Z","v":9677,"vw":19.264446},{"c":19.32,"h":19.35,"l":19.31,"n":274,"o":19.32,"t":"2026-09-24T19:30:00Z","v":10641,"vw":19.324209},{"c":19.27,"h":19.35,"l":19.27,"n":1543,"o":19.31,"t":"2026-09-24T19:45:00Z","v":72013,"vw":19.318918},{"c":19.28,"h":19.28,"l":19.28,"n":25,"o":19.28,"t":"2026-09-24T20:00:00Z","v":89027,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-24T21:15:00Z","v":10701,"vw":19.28},{"c":19.335,"h":19.37,"l":19.29,"n":29,"o":19.37,"t":"2026-09-25T13:30:00Z","v":2921,"vw":19.35011},{"c":19.4,"h":19.4,"l":19.4,"n":12,"o":19.4,"t":"2026-09-25T13:45:00Z","v":781,"vw":19.4},{"c":19.38,"h":19.435,"l":19.25,"n":93,"o":19.435,"t":"2026-09-25T14:00:00Z","v":15437,"vw":19.283471},{"c":19.51,"h":19.51,"l":19.48,"n":25,"o":19.48,"t":"2026-09-25T14:30:00Z","v":483,"vw":19.495},{"c":19.555,"h":19.555,"l":19.48,"n":101,"o":19.51,"t":"2026-09-25T14:45:00Z","v":3574,"vw":19.502306},{"c":19.585,"h":19.665,"l":19.585,"n":92,"o":19.6,"t":"2026-09-25T15:00:00Z","v":2979,"vw":19.628378},{"c":19.6,"h":19.6,"l":19.565,"n":48,"o":19.6,"t":"2026-09-25T15:15:00Z","v":1261,"vw":19.585},{"c":19.6,"h":19.64,"l":19.6,"n":66,"o":19.64,"t":"2026-09-25T15:30:00Z","v":1269,"vw":19.616},{"c":19.715,"h":19.735,"l":19.505,"n":189,"o":19.595,"t":"2026-09-25T15:45:00Z","v":6228,"vw":19.632251},{"c":19.98,"h":20,"l":19.76,"n":207,"o":19.76,"t":"2026-09-25T16:00:00Z","v":7616,"vw":19.890625},{"c":20.005,"h":20.05,"l":19.88,"n":197,"o":19.96,"t":"2026-09-25T16:15:00Z","v":6100,"vw":19.943873},{"c":19.94,"h":19.97,"l":19.885,"n":106,"o":19.97,"t":"2026-09-25T16:30:00Z","v":3749,"vw":19.939307},{"c":19.89,"h":19.92,"l":19.85,"n":74,"o":19.92,"t":"2026-09-25T16:45:00Z","v":2610,"vw":19.879372},{"c":19.88,"h":19.94,"l":19.865,"n":74,"o":19.875,"t":"2026-09-25T17:00:00Z","v":2376,"vw":19.888781},{"c":19.83,"h":19.8851,"l":19.81,"n":170,"o":19.8851,"t":"2026-09-25T17:15:00Z","v":6361,"vw":19.828635},{"c":19.8423,"h":19.87,"l":19.76,"n":149,"o":19.85,"t":"2026-09-25T17:30:00Z","v":4382,"vw":19.799842},{"c":19.855,"h":19.86,"l":19.81,"n":82,"o":19.81,"t":"2026-09-25T17:45:00Z","v":3063,"vw":19.843903},{"c":19.83,"h":19.85,"l":19.78,"n":150,"o":19.85,"t":"2026-09-25T18:00:00Z","v":7511,"vw":19.802599},{"c":19.825,"h":19.84,"l":19.78,"n":163,"o":19.84,"t":"2026-09-25T18:15:00Z","v":4500,"vw":19.822783},{"c":19.82,"h":19.83,"l":19.79,"n":90,"o":19.83,"t":"2026-09-25T18:30:00Z","v":1863,"vw":19.814718},{"c":19.8,"h":19.84,"l":19.8,"n":122,"o":19.84,"t":"2026-09-25T18:45:00Z","v":3345,"vw":19.822905},{"c":19.77,"h":19.82,"l":19.75,"n":251,"o":19.805,"t":"2026-09-25T19:00:00Z","v":8836,"vw":19.79428},{"c":19.78,"h":19.8,"l":19.75,"n":254,"o":19.785,"t":"2026-09-25T19:15:00Z","v":7203,"vw":19.778959},{"c":19.83,"h":19.85,"l":19.76,"n":436,"o":19.78,"t":"2026-09-25T19:30:00Z","v":19413,"vw":19.805324},{"c":19.77,"h":19.87,"l":19.73,"n":1380,"o":19.83,"t":"2026-09-25T19:45:00Z","v":60267,"vw":19.771622},{"c":19.74,"h":19.74,"l":19.74,"n":19,"o":19.74,"t":"2026-09-25T20:00:00Z","v":85519,"vw":19.74},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-09-25T20:30:00Z","v":21402,"vw":19.74},{"c":19.3,"h":19.95,"l":19.29,"n":68,"o":19.95,"t":"2026-09-28T13:30:00Z","v":5549,"vw":19.433132},{"c":19.55,"h":19.5568,"l":19.31,"n":109,"o":19.395,"t":"2026-09-28T13:45:00Z","v":6149,"vw":19.482728},{"c":19.65,"h":19.68,"l":19.45,"n":164,"o":19.58,"t":"2026-09-28T14:00:00Z","v":7129,"vw":19.536281},{"c":19.7414,"h":19.7414,"l":19.62,"n":18,"o":19.685,"t":"2026-09-28T14:15:00Z","v":2302,"vw":19.678554},{"c":19.66,"h":19.805,"l":19.62,"n":72,"o":19.805,"t":"2026-09-28T14:30:00Z","v":3902,"vw":19.681156},{"c":19.55,"h":19.66,"l":19.55,"n":105,"o":19.66,"t":"2026-09-28T14:45:00Z","v":2632,"vw":19.6175},{"c":19.39,"h":19.555,"l":19.39,"n":143,"o":19.555,"t":"2026-09-28T15:00:00Z","v":3625,"vw":19.469996},{"c":19.35,"h":19.38,"l":19.28,"n":174,"o":19.38,"t":"2026-09-28T15:15:00Z","v":5103,"vw":19.328498},{"c":19.33,"h":19.4,"l":19.33,"n":110,"o":19.36,"t":"2026-09-28T15:30:00Z","v":2949,"vw":19.372},{"c":19.28,"h":19.32,"l":19.27,"n":109,"o":19.31,"t":"2026-09-28T15:45:00Z","v":3232,"vw":19.292},{"c":19.34,"h":19.4,"l":19.3,"n":163,"o":19.32,"t":"2026-09-28T16:00:00Z","v":6225,"vw":19.350429},{"c":19.69,"h":19.762,"l":19.355,"n":189,"o":19.355,"t":"2026-09-28T16:15:00Z","v":7613,"vw":19.604035},{"c":19.49,"h":19.71,"l":19.49,"n":85,"o":19.71,"t":"2026-09-28T16:30:00Z","v":2029,"vw":19.571111},{"c":19.41,"h":19.55,"l":19.375,"n":99,"o":19.55,"t":"2026-09-28T16:45:00Z","v":2950,"vw":19.420833},{"c":19.63,"h":19.71,"l":19.43,"n":201,"o":19.47,"t":"2026-09-28T17:00:00Z","v":6791,"vw":19.577934},{"c":19.525,"h":19.61,"l":19.525,"n":69,"o":19.6,"t":"2026-09-28T17:15:00Z","v":2287,"vw":19.553462},{"c":19.535,"h":19.63,"l":19.49,"n":113,"o":19.565,"t":"2026-09-28T17:30:00Z","v":3445,"vw":19.567864},{"c":19.54,"h":19.57,"l":19.51,"n":93,"o":19.53,"t":"2026-09-28T17:45:00Z","v":2964,"vw":19.533809},{"c":19.59,"h":19.59,"l":19.52,"n":59,"o":19.52,"t":"2026-09-28T18:00:00Z","v":1576,"vw":19.550859},{"c":19.57,"h":19.585,"l":19.545,"n":129,"o":19.585,"t":"2026-09-28T18:15:00Z","v":4465,"vw":19.556493},{"c":19.5703,"h":19.61,"l":19.5599,"n":95,"o":19.56,"t":"2026-09-28T18:30:00Z","v":2558,"vw":19.577133},{"c":19.545,"h":19.59,"l":19.53,"n":266,"o":19.56,"t":"2026-09-28T18:45:00Z","v":7930,"vw":19.55451},{"c":19.53,"h":19.56,"l":19.47,"n":242,"o":19.54,"t":"2026-09-28T19:00:00Z","v":8188,"vw":19.508847},{"c":19.58,"h":19.58,"l":19.545,"n":199,"o":19.545,"t":"2026-09-28T19:15:00Z","v":6095,"vw":19.565311},{"c":19.52,"h":19.65,"l":19.52,"n":372,"o":19.59,"t":"2026-09-28T19:30:00Z","v":15624,"vw":19.56471},{"c":19.42,"h":19.53,"l":19.38,"n":1354,"o":19.52,"t":"2026-09-28T19:45:00Z","v":72606,"vw":19.462589},{"c":19.38,"h":19.38,"l":19.38,"n":32,"o":19.38,"t":"2026-09-28T20:00:00Z","v":102265,"vw":19.38},{"c":19.545,"h":19.56,"l":19.25,"n":89,"o":19.52,"t":"2026-09-29T13:30:00Z","v":10924,"vw":19.507351},{"c":19.41,"h":19.55,"l":19.29,"n":65,"o":19.38,"t":"2026-09-29T13:45:00Z","v":6800,"vw":19.447088},{"c":19.54,"h":19.61,"l":19.41,"n":109,"o":19.41,"t":"2026-09-29T14:00:00Z","v":5478,"vw":19.519665},{"c":19.37,"h":19.545,"l":19.37,"n":85,"o":19.545,"t":"2026-09-29T14:15:00Z","v":4644,"vw":19.432125},{"c":19.5,"h":19.5,"l":19.31,"n":114,"o":19.44,"t":"2026-09-29T14:30:00Z","v":3808,"vw":19.381644},{"c":19.38,"h":19.47,"l":19.38,"n":87,"o":19.46,"t":"2026-09-29T14:45:00Z","v":2252,"vw":19.431072},{"c":19.255,"h":19.33,"l":19.23,"n":57,"o":19.33,"t":"2026-09-29T15:00:00Z","v":2744,"vw":19.263137},{"c":19.205,"h":19.24,"l":19.205,"n":74,"o":19.24,"t":"2026-09-29T15:15:00Z","v":1420,"vw":19.222308},{"c":19.255,"h":19.26,"l":19.1702,"n":123,"o":19.1915,"t":"2026-09-29T15:30:00Z","v":5366,"vw":19.211627},{"c":19.2,"h":19.35,"l":19.2,"n":161,"o":19.28,"t":"2026-09-29T15:45:00Z","v":5167,"vw":19.283889},{"c":19.2,"h":19.215,"l":19.2,"n":55,"o":19.2,"t":"2026-09-29T16:00:00Z","v":2529,"vw":19.211609},{"c":19.177,"h":19.177,"l":19.15,"n":61,"o":19.165,"t":"2026-09-29T16:15:00Z","v":1660,"vw":19.168678},{"c":19.125,"h":19.18,"l":19.125,"n":124,"o":19.15,"t":"2026-09-29T16:30:00Z","v":2942,"vw":19.154925},{"c":19.04,"h":19.04,"l":19.01,"n":140,"o":19.02,"t":"2026-09-29T17:00:00Z","v":4342,"vw":19.024529},{"c":19.05,"h":19.05,"l":19.01,"n":103,"o":19.045,"t":"2026-09-29T17:15:00Z","v":1466,"vw":19.0325},{"c":19.09,"h":19.09,"l":19.06,"n":52,"o":19.08,"t":"2026-09-29T17:30:00Z","v":1814,"vw":19.080769},{"c":19.09,"h":19.15,"l":19.09,"n":73,"o":19.12,"t":"2026-09-29T17:45:00Z","v":1787,"vw":19.117967},{"c":19.13,"h":19.16,"l":19.1,"n":177,"o":19.1,"t":"2026-09-29T18:00:00Z","v":3995,"vw":19.128526},{"c":19.1,"h":19.1,"l":19.1,"n":9,"o":19.1,"t":"2026-09-29T18:15:00Z","v":980,"vw":19.1},{"c":19.16,"h":19.21,"l":19.1,"n":231,"o":19.115,"t":"2026-09-29T18:30:00Z","v":6016,"vw":19.151565},{"c":19.165,"h":19.19,"l":19.16,"n":53,"o":19.16,"t":"2026-09-29T18:45:00Z","v":2230,"vw":19.164196},{"c":19.15,"h":19.16,"l":19.14,"n":75,"o":19.15,"t":"2026-09-29T19:00:00Z","v":2387,"vw":19.149942},{"c":19.13,"h":19.1436,"l":19.1,"n":185,"o":19.14,"t":"2026-09-29T19:15:00Z","v":5022,"vw":19.12289},{"c":19.16,"h":19.18,"l":19.12,"n":346,"o":19.15,"t":"2026-09-29T19:30:00Z","v":11302,"vw":19.150674},{"c":19.14,"h":19.19,"l":19.115,"n":1173,"o":19.15,"t":"2026-09-29T19:45:00Z","v":50086,"vw":19.151283},{"c":19.13,"h":19.13,"l":19.13,"n":27,"o":19.13,"t":"2026-09-29T20:00:00Z","v":84993,"vw":19.13},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-29T20:15:00Z","v":1000,"vw":19.13},{"c":19.04,"h":19.3,"l":18.81,"n":107,"o":19.3,"t":"2026-09-30T13:30:00Z","v":7592,"vw":19.160691},{"c":19.035,"h":19.13,"l":19,"n":126,"o":19.005,"t":"2026-09-30T13:45:00Z","v":4761,"vw":19.053845},{"c":19.275,"h":19.275,"l":19.02,"n":149,"o":19.11,"t":"2026-09-30T14:00:00Z","v":5902,"vw":19.124879},{"c":18.995,"h":19.23,"l":18.995,"n":72,"o":19.22,"t":"2026-09-30T14:15:00Z","v":2312,"vw":19.1675},{"c":19,"h":19,"l":19,"n":27,"o":19,"t":"2026-09-30T14:30:00Z","v":636,"vw":19},{"c":18.92,"h":19.03,"l":18.92,"n":161,"o":19,"t":"2026-09-30T14:45:00Z","v":5930,"vw":18.976304},{"c":18.88,"h":18.98,"l":18.88,"n":108,"o":18.9199,"t":"2026-09-30T15:00:00Z","v":4923,"vw":18.924889},{"c":18.7875,"h":18.91,"l":18.72,"n":191,"o":18.91,"t":"2026-09-30T15:15:00Z","v":7485,"vw":18.787875},{"c":18.84,"h":18.8914,"l":18.79,"n":157,"o":18.79,"t":"2026-09-30T15:30:00Z","v":6353,"vw":18.827621},{"c":18.955,"h":18.955,"l":18.82,"n":145,"o":18.855,"t":"2026-09-30T15:45:00Z","v":4383,"vw":18.883353},{"c":19,"h":19.01,"l":18.96,"n":142,"o":18.96,"t":"2026-09-30T16:00:00Z","v":4184,"vw":18.997773},{"c":19.03,"h":19.03,"l":18.99,"n":118,"o":19,"t":"2026-09-30T16:15:00Z","v":4355,"vw":19.010804},{"c":19.025,"h":19.04,"l":19.02,"n":157,"o":19.03,"t":"2026-09-30T16:30:00Z","v":4444,"vw":19.032638},{"c":19.01,"h":19.02,"l":18.99,"n":150,"o":19.01,"t":"2026-09-30T16:45:00Z","v":3945,"vw":19.006093},{"c":18.96,"h":19.01,"l":18.96,"n":222,"o":19.005,"t":"2026-09-30T17:00:00Z","v":5543,"vw":18.984987},{"c":18.92,"h":18.955,"l":18.92,"n":113,"o":18.9506,"t":"2026-09-30T17:15:00Z","v":4677,"vw":18.943515},{"c":18.985,"h":19,"l":18.915,"n":191,"o":18.92,"t":"2026-09-30T17:30:00Z","v":4915,"vw":18.943916},{"c":19,"h":19,"l":18.96,"n":153,"o":18.99,"t":"2026-09-30T17:45:00Z","v":4676,"vw":18.9854},{"c":19.025,"h":19.04,"l":19,"n":185,"o":19,"t":"2026-09-30T18:00:00Z","v":4779,"vw":19.021515},{"c":19.02,"h":19.03,"l":19,"n":191,"o":19.01,"t":"2026-09-30T18:15:00Z","v":4685,"vw":19.013557},{"c":19.04,"h":19.04,"l":19.01,"n":195,"o":19.03,"t":"2026-09-30T18:30:00Z","v":4971,"vw":19.024439},{"c":19.05,"h":19.06,"l":19,"n":267,"o":19.03,"t":"2026-09-30T18:45:00Z","v":10943,"vw":19.03398},{"c":19.015,"h":19.03,"l":18.98,"n":270,"o":19.03,"t":"2026-09-30T19:00:00Z","v":8915,"vw":19.011239},{"c":19.02,"h":19.05,"l":19.015,"n":281,"o":19.015,"t":"2026-09-30T19:15:00Z","v":6991,"vw":19.030665},{"c":19.03,"h":19.065,"l":19,"n":442,"o":19.025,"t":"2026-09-30T19:30:00Z","v":16726,"vw":19.028331},{"c":18.86,"h":19.05,"l":18.85,"n":1205,"o":19.03,"t":"2026-09-30T19:45:00Z","v":61923,"vw":18.953763},{"c":18.87,"h":18.87,"l":18.87,"n":31,"o":18.87,"t":"2026-09-30T20:00:00Z","v":109216,"vw":18.87},{"c":18.57,"h":18.875,"l":18.51,"n":62,"o":18.82,"t":"2026-10-01T13:30:00Z","v":5384,"vw":18.76716},{"c":18.64,"h":18.66,"l":18.5125,"n":71,"o":18.5125,"t":"2026-10-01T13:45:00Z","v":2789,"vw":18.605942},{"c":18.655,"h":18.72,"l":18.445,"n":211,"o":18.59,"t":"2026-10-01T14:00:00Z","v":7488,"vw":18.553768},{"c":18.71,"h":18.81,"l":18.62,"n":101,"o":18.7,"t":"2026-10-01T14:15:00Z","v":4252,"vw":18.721233},{"c":18.61,"h":18.765,"l":18.51,"n":227,"o":18.75,"t":"2026-10-01T14:30:00Z","v":18120,"vw":18.60322},{"c":18.655,"h":18.655,"l":18.51,"n":158,"o":18.57,"t":"2026-10-01T14:45:00Z","v":5824,"vw":18.596202},{"c":18.645,"h":18.67,"l":18.555,"n":269,"o":18.655,"t":"2026-10-01T15:00:00Z","v":10556,"vw":18.625395},{"c":18.7,"h":18.732,"l":18.68,"n":153,"o":18.68,"t":"2026-10-01T15:15:00Z","v":11473,"vw":18.715387},{"c":18.75,"h":18.79,"l":18.635,"n":178,"o":18.69,"t":"2026-10-01T15:30:00Z","v":7690,"vw":18.721688},{"c":18.795,"h":18.88,"l":18.73,"n":352,"o":18.77,"t":"2026-10-01T15:45:00Z","v":18448,"vw":18.778208},{"c":18.85,"h":18.85,"l":18.795,"n":117,"o":18.795,"t":"2026-10-01T16:00:00Z","v":4129,"vw":18.830134},{"c":18.94,"h":18.95,"l":18.835,"n":132,"o":18.835,"t":"2026-10-01T16:15:00Z","v":4285,"vw":18.886803},{"c":18.99,"h":19.04,"l":18.94,"n":144,"o":18.94,"t":"2026-10-01T16:30:00Z","v":5205,"vw":18.998175},{"c":18.96,"h":19.01,"l":18.925,"n":148,"o":18.97,"t":"2026-10-01T16:45:00Z","v":5587,"vw":18.952838},{"c":19.12,"h":19.13,"l":18.965,"n":172,"o":18.97,"t":"2026-10-01T17:00:00Z","v":6936,"vw":19.048368},{"c":19.2,"h":19.24,"l":19.11,"n":177,"o":19.11,"t":"2026-10-01T17:15:00Z","v":7626,"vw":19.187526},{"c":19.28,"h":19.33,"l":19.195,"n":304,"o":19.195,"t":"2026-10-01T17:30:00Z","v":12426,"vw":19.279706},{"c":19.14,"h":19.34,"l":19.12,"n":292,"o":19.26,"t":"2026-10-01T17:45:00Z","v":11973,"vw":19.254205},{"c":19.165,"h":19.185,"l":19.095,"n":332,"o":19.1606,"t":"2026-10-01T18:00:00Z","v":13401,"vw":19.12687},{"c":19.212,"h":19.2899,"l":19.185,"n":214,"o":19.21,"t":"2026-10-01T18:15:00Z","v":7291,"vw":19.224706},{"c":19.21,"h":19.26,"l":19.18,"n":147,"o":19.2,"t":"2026-10-01T18:30:00Z","v":4543,"vw":19.214483},{"c":19.165,"h":19.18,"l":19.12,"n":125,"o":19.13,"t":"2026-10-01T18:45:00Z","v":3559,"vw":19.14857},{"c":19.12,"h":19.16,"l":19.12,"n":167,"o":19.16,"t":"2026-10-01T19:00:00Z","v":3906,"vw":19.139559},{"c":19.12,"h":19.13,"l":19.09,"n":184,"o":19.125,"t":"2026-10-01T19:15:00Z","v":4532,"vw":19.111113},{"c":19.195,"h":19.225,"l":19.135,"n":424,"o":19.14,"t":"2026-10-01T19:30:00Z","v":12195,"vw":19.188241},{"c":19.21,"h":19.25,"l":19.12,"n":1521,"o":19.19,"t":"2026-10-01T19:45:00Z","v":83419,"vw":19.192677},{"c":19.2,"h":19.2,"l":19.2,"n":22,"o":19.2,"t":"2026-10-01T20:00:00Z","v":74438,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-01T20:15:00Z","v":42804,"vw":19.2},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-01T21:15:00Z","v":131,"vw":19.42},{"c":19.5025,"h":19.99,"l":19.5025,"n":104,"o":19.77,"t":"2026-10-02T13:30:00Z","v":11551,"vw":19.786474},{"c":19.52,"h":19.815,"l":19.49,"n":325,"o":19.54,"t":"2026-10-02T13:45:00Z","v":22133,"vw":19.66361},{"c":19.54,"h":19.62,"l":19.37,"n":167,"o":19.49,"t":"2026-10-02T14:00:00Z","v":14400,"vw":19.469771},{"c":19.54,"h":19.555,"l":19.435,"n":118,"o":19.5,"t":"2026-10-02T14:15:00Z","v":4624,"vw":19.501034},{"c":19.515,"h":19.57,"l":19.48,"n":170,"o":19.545,"t":"2026-10-02T14:30:00Z","v":10726,"vw":19.5333},{"c":19.38,"h":19.56,"l":19.38,"n":356,"o":19.505,"t":"2026-10-02T14:45:00Z","v":23846,"vw":19.516054},{"c":19.155,"h":19.41,"l":19.135,"n":359,"o":19.41,"t":"2026-10-02T15:00:00Z","v":12597,"vw":19.277974},{"c":19.2,"h":19.2,"l":19.05,"n":286,"o":19.18,"t":"2026-10-02T15:15:00Z","v":9504,"vw":19.124338},{"c":19.23,"h":19.26,"l":19.18,"n":149,"o":19.2,"t":"2026-10-02T15:30:00Z","v":6239,"vw":19.228083},{"c":19.3,"h":19.3,"l":19.26,"n":129,"o":19.27,"t":"2026-10-02T15:45:00Z","v":4230,"vw":19.275726},{"c":19.28,"h":19.305,"l":19.22,"n":182,"o":19.295,"t":"2026-10-02T16:00:00Z","v":5331,"vw":19.260186},{"c":19.28,"h":19.28,"l":19.24,"n":185,"o":19.27,"t":"2026-10-02T16:15:00Z","v":4661,"vw":19.259344},{"c":19.275,"h":19.3,"l":19.25,"n":207,"o":19.26,"t":"2026-10-02T16:30:00Z","v":6153,"vw":19.266757},{"c":19.34,"h":19.345,"l":19.275,"n":73,"o":19.275,"t":"2026-10-02T16:45:00Z","v":1804,"vw":19.321434},{"c":19.315,"h":19.345,"l":19.31,"n":177,"o":19.345,"t":"2026-10-02T17:00:00Z","v":5484,"vw":19.327546},{"c":19.235,"h":19.34,"l":19.235,"n":137,"o":19.315,"t":"2026-10-02T17:15:00Z","v":4009,"vw":19.278313},{"c":19.31,"h":19.31,"l":19.225,"n":131,"o":19.225,"t":"2026-10-02T17:30:00Z","v":3853,"vw":19.270154},{"c":19.28,"h":19.32,"l":19.265,"n":206,"o":19.305,"t":"2026-10-02T17:45:00Z","v":7253,"vw":19.292463},{"c":19.245,"h":19.28,"l":19.235,"n":227,"o":19.28,"t":"2026-10-02T18:00:00Z","v":6974,"vw":19.267045},{"c":19.22,"h":19.23,"l":19.18,"n":205,"o":19.23,"t":"2026-10-02T18:15:00Z","v":6507,"vw":19.204732},{"c":19.22,"h":19.23,"l":19.2,"n":127,"o":19.23,"t":"2026-10-02T18:30:00Z","v":4360,"vw":19.213024},{"c":19.23,"h":19.24,"l":19.22,"n":105,"o":19.22,"t":"2026-10-02T18:45:00Z","v":2759,"vw":19.232309},{"c":19.2,"h":19.26,"l":19.185,"n":233,"o":19.23,"t":"2026-10-02T19:00:00Z","v":8165,"vw":19.21574},{"c":19.24,"h":19.29,"l":19.2,"n":229,"o":19.2,"t":"2026-10-02T19:15:00Z","v":9564,"vw":19.244458},{"c":19.225,"h":19.28,"l":19.22,"n":561,"o":19.24,"t":"2026-10-02T19:30:00Z","v":21457,"vw":19.241824},{"c":19.01,"h":19.225,"l":19,"n":1773,"o":19.225,"t":"2026-10-02T19:45:00Z","v":116807,"vw":19.130179},{"c":19,"h":19,"l":19,"n":35,"o":19,"t":"2026-10-02T20:00:00Z","v":107210,"vw":19},{"c":18.14,"h":18.98,"l":18.12,"n":243,"o":18.98,"t":"2026-10-05T13:30:00Z","v":12379,"vw":18.747708},{"c":18.69,"h":18.74,"l":18.49,"n":189,"o":18.49,"t":"2026-10-05T13:45:00Z","v":20071,"vw":18.55122},{"c":19.15,"h":19.15,"l":18.665,"n":187,"o":18.665,"t":"2026-10-05T14:00:00Z","v":10926,"vw":18.874736},{"c":19.34,"h":19.39,"l":19.285,"n":146,"o":19.285,"t":"2026-10-05T14:15:00Z","v":4912,"vw":19.317614},{"c":19.19,"h":19.365,"l":19.1101,"n":260,"o":19.365,"t":"2026-10-05T14:30:00Z","v":12292,"vw":19.225964},{"c":19.135,"h":19.235,"l":19.125,"n":169,"o":19.18,"t":"2026-10-05T14:45:00Z","v":6245,"vw":19.181139},{"c":19.133,"h":19.18,"l":19.1,"n":205,"o":19.17,"t":"2026-10-05T15:00:00Z","v":8678,"vw":19.163199},{"c":19.19,"h":19.22,"l":19.12,"n":211,"o":19.16,"t":"2026-10-05T15:15:00Z","v":8179,"vw":19.160757},{"c":19.23,"h":19.23,"l":19.17,"n":114,"o":19.195,"t":"2026-10-05T15:30:00Z","v":3002,"vw":19.204334},{"c":19.28,"h":19.28,"l":19.205,"n":138,"o":19.21,"t":"2026-10-05T15:45:00Z","v":3931,"vw":19.238333},{"c":19.355,"h":19.37,"l":19.25,"n":135,"o":19.26,"t":"2026-10-05T16:00:00Z","v":3956,"vw":19.2828},{"c":19.45,"h":19.46,"l":19.34,"n":191,"o":19.36,"t":"2026-10-05T16:15:00Z","v":7234,"vw":19.395516},{"c":19.51,"h":19.6,"l":19.44,"n":331,"o":19.48,"t":"2026-10-05T16:30:00Z","v":22469,"vw":19.539969},{"c":19.4,"h":19.54,"l":19.39,"n":185,"o":19.48,"t":"2026-10-05T16:45:00Z","v":6688,"vw":19.443695},{"c":19.35,"h":19.4,"l":19.35,"n":96,"o":19.375,"t":"2026-10-05T17:00:00Z","v":3029,"vw":19.364637},{"c":19.41,"h":19.41,"l":19.34,"n":101,"o":19.36,"t":"2026-10-05T17:15:00Z","v":3035,"vw":19.369643},{"c":19.42,"h":19.42,"l":19.39,"n":157,"o":19.4,"t":"2026-10-05T17:30:00Z","v":5850,"vw":19.401229},{"c":19.42,"h":19.44,"l":19.42,"n":107,"o":19.43,"t":"2026-10-05T17:45:00Z","v":2966,"vw":19.427857},{"c":19.34,"h":19.44,"l":19.34,"n":226,"o":19.415,"t":"2026-10-05T18:00:00Z","v":17283,"vw":19.401317},{"c":19.365,"h":19.375,"l":19.33,"n":166,"o":19.335,"t":"2026-10-05T18:15:00Z","v":4981,"vw":19.348333},{"c":19.3,"h":19.365,"l":19.3,"n":118,"o":19.365,"t":"2026-10-05T18:30:00Z","v":3202,"vw":19.333766},{"c":19.29,"h":19.3,"l":19.26,"n":178,"o":19.28,"t":"2026-10-05T18:45:00Z","v":5142,"vw":19.27824},{"c":19.395,"h":19.395,"l":19.305,"n":332,"o":19.305,"t":"2026-10-05T19:00:00Z","v":10991,"vw":19.332221},{"c":19.38,"h":19.4082,"l":19.355,"n":242,"o":19.38,"t":"2026-10-05T19:15:00Z","v":7294,"vw":19.381733},{"c":19.23,"h":19.36,"l":19.23,"n":361,"o":19.35,"t":"2026-10-05T19:30:00Z","v":14128,"vw":19.280298},{"c":18.91,"h":19.21,"l":18.89,"n":2080,"o":19.21,"t":"2026-10-05T19:45:00Z","v":105114,"vw":18.977968},{"c":18.91,"h":18.91,"l":18.91,"n":17,"o":18.91,"t":"2026-10-05T20:00:00Z","v":181724,"vw":18.91},{"c":18.89,"h":19.08,"l":18.8375,"n":32,"o":19.08,"t":"2026-10-06T13:30:00Z","v":6102,"vw":19.059087},{"c":19.03,"h":19.08,"l":18.89,"n":147,"o":19.06,"t":"2026-10-06T13:45:00Z","v":7573,"vw":19.029358},{"c":19.15,"h":19.2,"l":19.07,"n":267,"o":19.09,"t":"2026-10-06T14:00:00Z","v":12814,"vw":19.150726},{"c":18.99,"h":19.12,"l":18.98,"n":206,"o":19.12,"t":"2026-10-06T14:15:00Z","v":6945,"vw":19.032811},{"c":19.09,"h":19.11,"l":19.025,"n":226,"o":19.025,"t":"2026-10-06T14:30:00Z","v":13747,"vw":19.079101},{"c":19.06,"h":19.13,"l":19.06,"n":266,"o":19.11,"t":"2026-10-06T14:45:00Z","v":12218,"vw":19.094246},{"c":19.15,"h":19.17,"l":19.07,"n":219,"o":19.07,"t":"2026-10-06T15:00:00Z","v":8368,"vw":19.144256},{"c":19.18,"h":19.195,"l":19.145,"n":170,"o":19.15,"t":"2026-10-06T15:15:00Z","v":6884,"vw":19.166372},{"c":19.225,"h":19.24,"l":19.16,"n":246,"o":19.17,"t":"2026-10-06T15:30:00Z","v":12051,"vw":19.210327},{"c":19.195,"h":19.24,"l":19.18,"n":127,"o":19.22,"t":"2026-10-06T15:45:00Z","v":6620,"vw":19.204527},{"c":19.2,"h":19.24,"l":19.165,"n":306,"o":19.2,"t":"2026-10-06T16:00:00Z","v":15479,"vw":19.206043},{"c":19.17,"h":19.19,"l":19.15,"n":109,"o":19.18,"t":"2026-10-06T16:15:00Z","v":5245,"vw":19.170625},{"c":19.155,"h":19.19,"l":19.12,"n":220,"o":19.18,"t":"2026-10-06T16:30:00Z","v":6781,"vw":19.145887},{"c":19.17,"h":19.18,"l":19.12,"n":230,"o":19.17,"t":"2026-10-06T16:45:00Z","v":7523,"vw":19.169158},{"c":19.165,"h":19.165,"l":19.11,"n":146,"o":19.13,"t":"2026-10-06T17:00:00Z","v":4116,"vw":19.133766},{"c":19.07,"h":19.15,"l":19.035,"n":269,"o":19.15,"t":"2026-10-06T17:15:00Z","v":10887,"vw":19.075546},{"c":18.97,"h":19.06,"l":18.94,"n":167,"o":19.04,"t":"2026-10-06T17:30:00Z","v":6197,"vw":19.012804},{"c":19.1,"h":19.1,"l":18.97,"n":234,"o":18.97,"t":"2026-10-06T17:45:00Z","v":9906,"vw":19.041147},{"c":19.105,"h":19.13,"l":19.08,"n":160,"o":19.08,"t":"2026-10-06T18:00:00Z","v":5591,"vw":19.091097},{"c":18.865,"h":19.09,"l":18.86,"n":294,"o":19.09,"t":"2026-10-06T18:15:00Z","v":24672,"vw":18.912703},{"c":18.885,"h":18.89,"l":18.88,"n":77,"o":18.88,"t":"2026-10-06T18:30:00Z","v":2655,"vw":18.883516},{"c":18.89,"h":18.91,"l":18.88,"n":218,"o":18.88,"t":"2026-10-06T18:45:00Z","v":7893,"vw":18.8987},{"c":18.81,"h":18.882,"l":18.8,"n":153,"o":18.882,"t":"2026-10-06T19:00:00Z","v":4930,"vw":18.83396},{"c":18.79,"h":18.82,"l":18.72,"n":449,"o":18.8,"t":"2026-10-06T19:15:00Z","v":17098,"vw":18.764128},{"c":18.82,"h":18.86,"l":18.77,"n":577,"o":18.78,"t":"2026-10-06T19:30:00Z","v":22185,"vw":18.803273},{"c":18.855,"h":18.915,"l":18.8,"n":1480,"o":18.84,"t":"2026-10-06T19:45:00Z","v":74615,"vw":18.852858},{"c":18.85,"h":18.85,"l":18.85,"n":25,"o":18.85,"t":"2026-10-06T20:00:00Z","v":106019,"vw":18.85},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-07T09:30:00Z","v":107,"vw":18.71},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-07T12:30:00Z","v":271,"vw":18.8},{"c":18.16,"h":18.4414,"l":18.16,"n":54,"o":18.38,"t":"2026-10-07T13:30:00Z","v":7111,"vw":18.368598},{"c":18.25,"h":18.29,"l":18.11,"n":117,"o":18.25,"t":"2026-10-07T13:45:00Z","v":5876,"vw":18.239539},{"c":18.24,"h":18.37,"l":18.13,"n":221,"o":18.225,"t":"2026-10-07T14:00:00Z","v":10985,"vw":18.231792},{"c":18.15,"h":18.215,"l":18.1,"n":111,"o":18.215,"t":"2026-10-07T14:15:00Z","v":4509,"vw":18.156404},{"c":18.1,"h":18.19,"l":18.1,"n":148,"o":18.12,"t":"2026-10-07T14:30:00Z","v":10573,"vw":18.137316},{"c":18.045,"h":18.09,"l":18.045,"n":59,"o":18.09,"t":"2026-10-07T14:45:00Z","v":2874,"vw":18.064375},{"c":18.03,"h":18.08,"l":17.96,"n":205,"o":18.08,"t":"2026-10-07T15:00:00Z","v":6199,"vw":18.014217},{"c":18.025,"h":18.025,"l":17.99,"n":48,"o":18,"t":"2026-10-07T15:15:00Z","v":1224,"vw":18.0025},{"c":18.13,"h":18.13,"l":18.03,"n":96,"o":18.03,"t":"2026-10-07T15:30:00Z","v":5324,"vw":18.067704},{"c":18.2,"h":18.2,"l":18.06,"n":167,"o":18.07,"t":"2026-10-07T15:45:00Z","v":5558,"vw":18.105765},{"c":18.21,"h":18.24,"l":18.18,"n":110,"o":18.18,"t":"2026-10-07T16:00:00Z","v":5060,"vw":18.200484},{"c":18.28,"h":18.34,"l":18.23,"n":181,"o":18.23,"t":"2026-10-07T16:15:00Z","v":10305,"vw":18.309802},{"c":18.28,"h":18.29,"l":18.265,"n":86,"o":18.27,"t":"2026-10-07T16:30:00Z","v":2660,"vw":18.276609},{"c":18.21,"h":18.31,"l":18.21,"n":64,"o":18.29,"t":"2026-10-07T16:45:00Z","v":3022,"vw":18.288309},{"c":18.37,"h":18.375,"l":18.22,"n":226,"o":18.22,"t":"2026-10-07T17:00:00Z","v":9467,"vw":18.280754},{"c":18.34,"h":18.375,"l":18.34,"n":33,"o":18.365,"t":"2026-10-07T17:15:00Z","v":880,"vw":18.363},{"c":18.34,"h":18.35,"l":18.28,"n":191,"o":18.33,"t":"2026-10-07T17:30:00Z","v":7035,"vw":18.30018},{"c":18.3156,"h":18.34,"l":18.3156,"n":57,"o":18.34,"t":"2026-10-07T17:45:00Z","v":1957,"vw":18.329183},{"c":18.29,"h":18.375,"l":18.29,"n":131,"o":18.31,"t":"2026-10-07T18:00:00Z","v":3943,"vw":18.327297},{"c":18.31,"h":18.31,"l":18.2919,"n":72,"o":18.31,"t":"2026-10-07T18:15:00Z","v":3125,"vw":18.301186},{"c":18.23,"h":18.3,"l":18.23,"n":114,"o":18.3,"t":"2026-10-07T18:30:00Z","v":2658,"vw":18.272222},{"c":18.21,"h":18.25,"l":18.2,"n":189,"o":18.24,"t":"2026-10-07T18:45:00Z","v":10832,"vw":18.234498},{"c":18.245,"h":18.245,"l":18.15,"n":247,"o":18.2,"t":"2026-10-07T19:00:00Z","v":9503,"vw":18.187367},{"c":18.3,"h":18.3,"l":18.23,"n":129,"o":18.23,"t":"2026-10-07T19:15:00Z","v":4905,"vw":18.254528},{"c":18.265,"h":18.32,"l":18.26,"n":364,"o":18.3,"t":"2026-10-07T19:30:00Z","v":15155,"vw":18.286438},{"c":18.385,"h":18.405,"l":18.27,"n":996,"o":18.27,"t":"2026-10-07T19:45:00Z","v":50487,"vw":18.346004},{"c":18.39,"h":18.39,"l":18.39,"n":25,"o":18.39,"t":"2026-10-07T20:00:00Z","v":66823,"vw":18.39},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-08T11:15:00Z","v":111,"vw":18.06},{"c":18.2,"h":18.33,"l":17.91,"n":54,"o":18.14,"t":"2026-10-08T13:30:00Z","v":4700,"vw":18.111729},{"c":18.08,"h":18.25,"l":18.08,"n":77,"o":18.25,"t":"2026-10-08T13:45:00Z","v":6814,"vw":18.112626},{"c":18.08,"h":18.145,"l":18.055,"n":114,"o":18.09,"t":"2026-10-08T14:00:00Z","v":5348,"vw":18.086973},{"c":18.2,"h":18.21,"l":18.08,"n":108,"o":18.08,"t":"2026-10-08T14:15:00Z","v":4494,"vw":18.124558},{"c":18.03,"h":18.2,"l":18.03,"n":222,"o":18.2,"t":"2026-10-08T14:30:00Z","v":15410,"vw":18.125355},{"c":18.09,"h":18.2,"l":18.06,"n":250,"o":18.07,"t":"2026-10-08T14:45:00Z","v":12059,"vw":18.097138},{"c":18.01,"h":18.16,"l":18.01,"n":700,"o":18.09,"t":"2026-10-08T15:00:00Z","v":38156,"vw":18.112655},{"c":17.945,"h":17.985,"l":17.945,"n":123,"o":17.985,"t":"2026-10-08T15:15:00Z","v":5608,"vw":17.956998},{"c":18.07,"h":18.07,"l":17.96,"n":235,"o":17.97,"t":"2026-10-08T15:30:00Z","v":9325,"vw":18.007391},{"c":18.1,"h":18.1,"l":17.98,"n":306,"o":18.08,"t":"2026-10-08T15:45:00Z","v":17848,"vw":18.044337},{"c":18.13,"h":18.1501,"l":18.03,"n":125,"o":18.04,"t":"2026-10-08T16:00:00Z","v":6957,"vw":18.080401},{"c":18.185,"h":18.35,"l":18.14,"n":193,"o":18.15,"t":"2026-10-08T16:15:00Z","v":8940,"vw":18.247497},{"c":18.28,"h":18.29,"l":18.22,"n":119,"o":18.22,"t":"2026-10-08T16:30:00Z","v":5995,"vw":18.268913},{"c":18.39,"h":18.42,"l":18.27,"n":225,"o":18.31,"t":"2026-10-08T16:45:00Z","v":8258,"vw":18.32686},{"c":18.34,"h":18.39,"l":18.25,"n":212,"o":18.35,"t":"2026-10-08T17:00:00Z","v":10059,"vw":18.321866},{"c":18.44,"h":18.465,"l":18.33,"n":135,"o":18.33,"t":"2026-10-08T17:15:00Z","v":7058,"vw":18.380777},{"c":18.5425,"h":18.545,"l":18.38,"n":206,"o":18.42,"t":"2026-10-08T17:30:00Z","v":8422,"vw":18.455271},{"c":18.565,"h":18.57,"l":18.475,"n":114,"o":18.545,"t":"2026-10-08T17:45:00Z","v":3697,"vw":18.540849},{"c":18.57,"h":18.57,"l":18.515,"n":138,"o":18.52,"t":"2026-10-08T18:00:00Z","v":4725,"vw":18.534428},{"c":18.47,"h":18.56,"l":18.44,"n":179,"o":18.56,"t":"2026-10-08T18:15:00Z","v":5107,"vw":18.489333},{"c":18.5,"h":18.53,"l":18.47,"n":211,"o":18.47,"t":"2026-10-08T18:30:00Z","v":6503,"vw":18.50486},{"c":18.5,"h":18.52,"l":18.43,"n":225,"o":18.48,"t":"2026-10-08T18:45:00Z","v":8148,"vw":18.492218},{"c":18.445,"h":18.48,"l":18.43,"n":291,"o":18.48,"t":"2026-10-08T19:00:00Z","v":10851,"vw":18.459417},{"c":18.42,"h":18.47,"l":18.405,"n":400,"o":18.43,"t":"2026-10-08T19:15:00Z","v":16761,"vw":18.435253},{"c":18.51,"h":18.545,"l":18.435,"n":451,"o":18.44,"t":"2026-10-08T19:30:00Z","v":21666,"vw":18.485505},{"c":18.55,"h":18.63,"l":18.515,"n":1111,"o":18.515,"t":"2026-10-08T19:45:00Z","v":53535,"vw":18.575367},{"c":18.54,"h":18.54,"l":18.54,"n":22,"o":18.54,"t":"2026-10-08T20:00:00Z","v":249553,"vw":18.54},{"c":18.3599,"h":18.5,"l":18.215,"n":68,"o":18.5,"t":"2026-10-09T13:30:00Z","v":4462,"vw":18.414622},{"c":18.38,"h":18.38,"l":18.18,"n":35,"o":18.18,"t":"2026-10-09T13:45:00Z","v":899,"vw":18.3025},{"c":18.3,"h":18.37,"l":18.3,"n":48,"o":18.36,"t":"2026-10-09T14:00:00Z","v":1113,"vw":18.351667},{"c":18.23,"h":18.25,"l":18.185,"n":127,"o":18.24,"t":"2026-10-09T14:15:00Z","v":4814,"vw":18.228125},{"c":18.21,"h":18.24,"l":18.14,"n":163,"o":18.21,"t":"2026-10-09T14:30:00Z","v":7274,"vw":18.201962},{"c":18.22,"h":18.28,"l":18.22,"n":53,"o":18.24,"t":"2026-10-09T14:45:00Z","v":3550,"vw":18.264841},{"c":18.36,"h":18.36,"l":18.23,"n":276,"o":18.23,"t":"2026-10-09T15:00:00Z","v":9389,"vw":18.27804},{"c":18.365,"h":18.37,"l":18.3,"n":201,"o":18.36,"t":"2026-10-09T15:15:00Z","v":7979,"vw":18.352104},{"c":18.355,"h":18.365,"l":18.32,"n":113,"o":18.365,"t":"2026-10-09T15:30:00Z","v":4730,"vw":18.344107},{"c":18.375,"h":18.38,"l":18.36,"n":33,"o":18.36,"t":"2026-10-09T15:45:00Z","v":967,"vw":18.3725},{"c":18.37,"h":18.38,"l":18.35,"n":82,"o":18.36,"t":"2026-10-09T16:00:00Z","v":2167,"vw":18.362317},{"c":18.405,"h":18.405,"l":18.34,"n":141,"o":18.37,"t":"2026-10-09T16:15:00Z","v":4312,"vw":18.373441},{"c":18.3261,"h":18.4232,"l":18.3261,"n":85,"o":18.42,"t":"2026-10-09T16:30:00Z","v":3413,"vw":18.371573},{"c":18.35,"h":18.36,"l":18.335,"n":66,"o":18.345,"t":"2026-10-09T16:45:00Z","v":2439,"vw":18.346558},{"c":18.37,"h":18.39,"l":18.34,"n":155,"o":18.3487,"t":"2026-10-09T17:00:00Z","v":5046,"vw":18.365389},{"c":18.35,"h":18.3899,"l":18.35,"n":66,"o":18.36,"t":"2026-10-09T17:15:00Z","v":2499,"vw":18.36419},{"c":18.39,"h":18.39,"l":18.345,"n":147,"o":18.36,"t":"2026-10-09T17:30:00Z","v":4408,"vw":18.373467},{"c":18.45,"h":18.45,"l":18.4,"n":159,"o":18.4,"t":"2026-10-09T17:45:00Z","v":4641,"vw":18.416735},{"c":18.43,"h":18.46,"l":18.4235,"n":110,"o":18.46,"t":"2026-10-09T18:00:00Z","v":2598,"vw":18.436125},{"c":18.475,"h":18.485,"l":18.43,"n":181,"o":18.43,"t":"2026-10-09T18:15:00Z","v":5915,"vw":18.466638},{"c":18.46,"h":18.49,"l":18.46,"n":80,"o":18.47,"t":"2026-10-09T18:30:00Z","v":895,"vw":18.4725},{"c":18.5,"h":18.52,"l":18.445,"n":289,"o":18.45,"t":"2026-10-09T18:45:00Z","v":10760,"vw":18.491538},{"c":18.475,"h":18.51,"l":18.47,"n":153,"o":18.51,"t":"2026-10-09T19:00:00Z","v":3898,"vw":18.496949},{"c":18.425,"h":18.49,"l":18.425,"n":274,"o":18.47,"t":"2026-10-09T19:15:00Z","v":9329,"vw":18.470017},{"c":18.39,"h":18.425,"l":18.36,"n":323,"o":18.425,"t":"2026-10-09T19:30:00Z","v":11939,"vw":18.388157},{"c":18.28,"h":18.43,"l":18.27,"n":1205,"o":18.37,"t":"2026-10-09T19:45:00Z","v":54620,"vw":18.371671},{"c":18.29,"h":18.29,"l":18.29,"n":15,"o":18.29,"t":"2026-10-09T20:00:00Z","v":71442,"vw":18.29},{"c":18.06,"h":18.06,"l":18.06,"n":12,"o":18.06,"t":"2026-10-12T13:30:00Z","v":6128,"vw":18.06},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-12T13:45:00Z","v":100,"vw":18.03},{"c":18.28,"h":18.295,"l":17.8837,"n":321,"o":17.8837,"t":"2026-10-12T14:00:00Z","v":14494,"vw":18.200642},{"c":18.31,"h":18.31,"l":18.22,"n":166,"o":18.28,"t":"2026-10-12T14:15:00Z","v":6961,"vw":18.255342},{"c":18.385,"h":18.42,"l":18.315,"n":223,"o":18.315,"t":"2026-10-12T14:30:00Z","v":7285,"vw":18.361139},{"c":18.425,"h":18.505,"l":18.385,"n":123,"o":18.385,"t":"2026-10-12T14:45:00Z","v":4667,"vw":18.47336},{"c":18.42,"h":18.42,"l":18.37,"n":45,"o":18.39,"t":"2026-10-12T15:00:00Z","v":1860,"vw":18.393886},{"c":18.535,"h":18.54,"l":18.42,"n":110,"o":18.42,"t":"2026-10-12T15:15:00Z","v":2705,"vw":18.482917},{"c":18.6,"h":18.6,"l":18.515,"n":168,"o":18.53,"t":"2026-10-12T15:30:00Z","v":6298,"vw":18.557431},{"c":18.5467,"h":18.58,"l":18.5467,"n":35,"o":18.58,"t":"2026-10-12T15:45:00Z","v":1141,"vw":18.563248},{"c":18.5,"h":18.605,"l":18.5,"n":170,"o":18.58,"t":"2026-10-12T16:00:00Z","v":8506,"vw":18.587682},{"c":18.49,"h":18.5,"l":18.465,"n":64,"o":18.465,"t":"2026-10-12T16:15:00Z","v":2648,"vw":18.491047},{"c":18.455,"h":18.5,"l":18.455,"n":104,"o":18.47,"t":"2026-10-12T16:30:00Z","v":4112,"vw":18.487273},{"c":18.47,"h":18.49,"l":18.47,"n":98,"o":18.47,"t":"2026-10-12T16:45:00Z","v":2551,"vw":18.477611},{"c":18.51,"h":18.51,"l":18.49,"n":61,"o":18.49,"t":"2026-10-12T17:00:00Z","v":2034,"vw":18.497692},{"c":18.49,"h":18.5,"l":18.47,"n":114,"o":18.5,"t":"2026-10-12T17:15:00Z","v":2556,"vw":18.489054},{"c":18.5,"h":18.5,"l":18.49,"n":70,"o":18.5,"t":"2026-10-12T17:30:00Z","v":2355,"vw":18.498987},{"c":18.5,"h":18.5,"l":18.5,"n":34,"o":18.5,"t":"2026-10-12T17:45:00Z","v":1134,"vw":18.5},{"c":18.48,"h":18.53,"l":18.48,"n":252,"o":18.51,"t":"2026-10-12T18:00:00Z","v":11092,"vw":18.503211},{"c":18.48,"h":18.5,"l":18.48,"n":84,"o":18.5,"t":"2026-10-12T18:15:00Z","v":3337,"vw":18.484313},{"c":18.49,"h":18.5,"l":18.49,"n":141,"o":18.49,"t":"2026-10-12T18:30:00Z","v":4018,"vw":18.494175},{"c":18.44,"h":18.475,"l":18.42,"n":128,"o":18.475,"t":"2026-10-12T18:45:00Z","v":3536,"vw":18.450934},{"c":18.45,"h":18.47,"l":18.435,"n":111,"o":18.45,"t":"2026-10-12T19:00:00Z","v":3570,"vw":18.450579},{"c":18.44,"h":18.45,"l":18.43,"n":54,"o":18.45,"t":"2026-10-12T19:15:00Z","v":1717,"vw":18.438264},{"c":18.42,"h":18.45,"l":18.405,"n":309,"o":18.445,"t":"2026-10-12T19:30:00Z","v":9718,"vw":18.426558},{"c":18.385,"h":18.47,"l":18.38,"n":1499,"o":18.42,"t":"2026-10-12T19:45:00Z","v":69205,"vw":18.414494},{"c":18.39,"h":18.39,"l":18.39,"n":12,"o":18.39,"t":"2026-10-12T20:00:00Z","v":335503,"vw":18.39},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-12T20:15:00Z","v":57072,"vw":18.39},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-12T23:00:00Z","v":493,"vw":18.14},{"c":18.58,"h":18.74,"l":18.49,"n":57,"o":18.55,"t":"2026-10-13T13:30:00Z","v":7851,"vw":18.641473},{"c":18.47,"h":18.72,"l":18.325,"n":98,"o":18.72,"t":"2026-10-13T13:45:00Z","v":15612,"vw":18.387984},{"c":18.46,"h":18.49,"l":18.37,"n":345,"o":18.48,"t":"2026-10-13T14:00:00Z","v":18708,"vw":18.417298},{"c":18.525,"h":18.54,"l":18.45,"n":95,"o":18.45,"t":"2026-10-13T14:15:00Z","v":1723,"vw":18.500959},{"c":18.455,"h":18.49,"l":18.445,"n":137,"o":18.49,"t":"2026-10-13T14:30:00Z","v":3405,"vw":18.459412},{"c":18.48,"h":18.49,"l":18.43,"n":142,"o":18.43,"t":"2026-10-13T14:45:00Z","v":3905,"vw":18.464713},{"c":18.53,"h":18.55,"l":18.47,"n":176,"o":18.49,"t":"2026-10-13T15:00:00Z","v":6815,"vw":18.509364},{"c":18.49,"h":18.535,"l":18.45,"n":123,"o":18.535,"t":"2026-10-13T15:15:00Z","v":4131,"vw":18.481803},{"c":18.38,"h":18.49,"l":18.38,"n":144,"o":18.49,"t":"2026-10-13T15:30:00Z","v":9739,"vw":18.457277},{"c":18.34,"h":18.35,"l":18.31,"n":137,"o":18.31,"t":"2026-10-13T15:45:00Z","v":5341,"vw":18.331118},{"c":18.4,"h":18.4,"l":18.35,"n":151,"o":18.35,"t":"2026-10-13T16:00:00Z","v":4522,"vw":18.375241},{"c":18.41,"h":18.41,"l":18.37,"n":153,"o":18.37,"t":"2026-10-13T16:15:00Z","v":5425,"vw":18.386883},{"c":18.47,"h":18.47,"l":18.41,"n":88,"o":18.41,"t":"2026-10-13T16:30:00Z","v":3102,"vw":18.445714},{"c":18.54,"h":18.54,"l":18.48,"n":91,"o":18.48,"t":"2026-10-13T16:45:00Z","v":3083,"vw":18.518462},{"c":18.56,"h":18.56,"l":18.49,"n":95,"o":18.51,"t":"2026-10-13T17:00:00Z","v":2398,"vw":18.535417},{"c":18.6,"h":18.6,"l":18.56,"n":126,"o":18.56,"t":"2026-10-13T17:15:00Z","v":3607,"vw":18.57973},{"c":18.64,"h":18.645,"l":18.62,"n":161,"o":18.62,"t":"2026-10-13T17:30:00Z","v":6158,"vw":18.635211},{"c":18.61,"h":18.64,"l":18.61,"n":64,"o":18.64,"t":"2026-10-13T17:45:00Z","v":1773,"vw":18.624779},{"c":18.75,"h":18.79,"l":18.63,"n":239,"o":18.63,"t":"2026-10-13T18:00:00Z","v":7625,"vw":18.696722},{"c":18.74,"h":18.79,"l":18.73,"n":291,"o":18.75,"t":"2026-10-13T18:15:00Z","v":11999,"vw":18.752061},{"c":18.8,"h":18.8,"l":18.75,"n":232,"o":18.76,"t":"2026-10-13T18:30:00Z","v":7239,"vw":18.770359},{"c":18.825,"h":18.84,"l":18.77,"n":140,"o":18.78,"t":"2026-10-13T18:45:00Z","v":4624,"vw":18.805567},{"c":18.87,"h":18.88,"l":18.79,"n":250,"o":18.83,"t":"2026-10-13T19:00:00Z","v":10493,"vw":18.828924},{"c":18.85,"h":18.88,"l":18.84,"n":248,"o":18.84,"t":"2026-10-13T19:15:00Z","v":8226,"vw":18.860438},{"c":18.8,"h":18.87,"l":18.78,"n":492,"o":18.855,"t":"2026-10-13T19:30:00Z","v":24033,"vw":18.812238},{"c":18.85,"h":18.85,"l":18.76,"n":1492,"o":18.8,"t":"2026-10-13T19:45:00Z","v":72018,"vw":18.809728},{"c":18.85,"h":18.85,"l":18.85,"n":24,"o":18.85,"t":"2026-10-13T20:00:00Z","v":103673,"vw":18.85},{"c":18.5125,"h":19.05,"l":18.28,"n":155,"o":19.05,"t":"2026-10-14T13:30:00Z","v":13586,"vw":18.494474},{"c":18.405,"h":18.5,"l":18.395,"n":108,"o":18.49,"t":"2026-10-14T13:45:00Z","v":5773,"vw":18.463316},{"c":18.4,"h":18.445,"l":18.29,"n":172,"o":18.36,"t":"2026-10-14T14:00:00Z","v":5250,"vw":18.386364},{"c":18.44,"h":18.47,"l":18.4,"n":160,"o":18.44,"t":"2026-10-14T14:15:00Z","v":5467,"vw":18.441847},{"c":18.58,"h":18.58,"l":18.485,"n":140,"o":18.49,"t":"2026-10-14T14:30:00Z","v":3709,"vw":18.519706},{"c":18.375,"h":18.53,"l":18.37,"n":240,"o":18.53,"t":"2026-10-14T14:45:00Z","v":8910,"vw":18.416136},{"c":18.365,"h":18.4,"l":18.35,"n":108,"o":18.36,"t":"2026-10-14T15:00:00Z","v":3873,"vw":18.378},{"c":18.365,"h":18.39,"l":18.35,"n":97,"o":18.3727,"t":"2026-10-14T15:15:00Z","v":2967,"vw":18.370862},{"c":18.315,"h":18.365,"l":18.315,"n":73,"o":18.365,"t":"2026-10-14T15:30:00Z","v":1824,"vw":18.34},{"c":18.27,"h":18.32,"l":18.25,"n":105,"o":18.25,"t":"2026-10-14T15:45:00Z","v":3439,"vw":18.29125},{"c":18.24,"h":18.27,"l":18.175,"n":317,"o":18.255,"t":"2026-10-14T16:00:00Z","v":16419,"vw":18.225803},{"c":18.17,"h":18.2201,"l":18.165,"n":134,"o":18.22,"t":"2026-10-14T16:15:00Z","v":7140,"vw":18.20595},{"c":18.24,"h":18.28,"l":18.17,"n":160,"o":18.19,"t":"2026-10-14T16:30:00Z","v":6985,"vw":18.202177},{"c":18.24,"h":18.26,"l":18.22,"n":92,"o":18.25,"t":"2026-10-14T16:45:00Z","v":3552,"vw":18.237998},{"c":18.18,"h":18.27,"l":18.17,"n":215,"o":18.26,"t":"2026-10-14T17:00:00Z","v":7132,"vw":18.214562},{"c":18.1599,"h":18.17,"l":18.125,"n":170,"o":18.17,"t":"2026-10-14T17:15:00Z","v":7362,"vw":18.146534},{"c":18.18,"h":18.18,"l":18.115,"n":192,"o":18.12,"t":"2026-10-14T17:30:00Z","v":8352,"vw":18.145281},{"c":18.12,"h":18.185,"l":18.12,"n":120,"o":18.185,"t":"2026-10-14T17:45:00Z","v":5690,"vw":18.146887},{"c":18.1,"h":18.115,"l":18.05,"n":188,"o":18.115,"t":"2026-10-14T18:00:00Z","v":7778,"vw":18.076312},{"c":18.18,"h":18.19,"l":18.1,"n":134,"o":18.1,"t":"2026-10-14T18:15:00Z","v":3981,"vw":18.145511},{"c":18.145,"h":18.19,"l":18.12,"n":131,"o":18.19,"t":"2026-10-14T18:30:00Z","v":4537,"vw":18.152756},{"c":18.14,"h":18.21,"l":18.125,"n":177,"o":18.13,"t":"2026-10-14T18:45:00Z","v":7025,"vw":18.155683},{"c":18.15,"h":18.16,"l":18.09,"n":243,"o":18.11,"t":"2026-10-14T19:00:00Z","v":11843,"vw":18.128105},{"c":18.145,"h":18.18,"l":18.14,"n":300,"o":18.15,"t":"2026-10-14T19:15:00Z","v":14012,"vw":18.158627},{"c":18.045,"h":18.16,"l":18.02,"n":493,"o":18.145,"t":"2026-10-14T19:30:00Z","v":22915,"vw":18.105136},{"c":18.21,"h":18.21,"l":18.045,"n":1404,"o":18.045,"t":"2026-10-14T19:45:00Z","v":91977,"vw":18.108551},{"c":18.21,"h":18.21,"l":18.21,"n":21,"o":18.21,"t":"2026-10-14T20:00:00Z","v":107226,"vw":18.21},{"c":18.63,"h":18.86,"l":18.42,"n":183,"o":18.44,"t":"2026-10-15T13:30:00Z","v":14598,"vw":18.613654},{"c":18.7,"h":18.89,"l":18.6,"n":42,"o":18.6,"t":"2026-10-15T13:45:00Z","v":1769,"vw":18.74},{"c":19.055,"h":19.055,"l":18.83,"n":388,"o":18.87,"t":"2026-10-15T14:00:00Z","v":18060,"vw":18.915727},{"c":19.03,"h":19.1,"l":19,"n":283,"o":19.055,"t":"2026-10-15T14:15:00Z","v":9126,"vw":19.064686},{"c":19.1,"h":19.19,"l":19.06,"n":208,"o":19.06,"t":"2026-10-15T14:30:00Z","v":6026,"vw":19.128881},{"c":19.04,"h":19.14,"l":19.035,"n":216,"o":19.11,"t":"2026-10-15T14:45:00Z","v":8155,"vw":19.090656},{"c":19.215,"h":19.24,"l":19.04,"n":178,"o":19.04,"t":"2026-10-15T15:00:00Z","v":6492,"vw":19.17641},{"c":19.23,"h":19.315,"l":19.205,"n":157,"o":19.205,"t":"2026-10-15T15:15:00Z","v":4387,"vw":19.260956},{"c":19.13,"h":19.185,"l":19.1,"n":144,"o":19.185,"t":"2026-10-15T15:30:00Z","v":4559,"vw":19.135577},{"c":19.08,"h":19.1,"l":19.05,"n":77,"o":19.06,"t":"2026-10-15T15:45:00Z","v":2081,"vw":19.074615},{"c":18.96,"h":19.0199,"l":18.9507,"n":58,"o":19.015,"t":"2026-10-15T16:00:00Z","v":2079,"vw":18.98092},{"c":19,"h":19,"l":18.94,"n":78,"o":18.96,"t":"2026-10-15T16:15:00Z","v":3026,"vw":18.971},{"c":18.95,"h":19.08,"l":18.95,"n":152,"o":19.03,"t":"2026-10-15T16:30:00Z","v":5666,"vw":19.015887},{"c":18.94,"h":18.945,"l":18.88,"n":67,"o":18.945,"t":"2026-10-15T16:45:00Z","v":1882,"vw":18.920624},{"c":18.905,"h":18.94,"l":18.9,"n":190,"o":18.91,"t":"2026-10-15T17:00:00Z","v":7774,"vw":18.919391},{"c":18.965,"h":18.97,"l":18.92,"n":153,"o":18.94,"t":"2026-10-15T17:15:00Z","v":4649,"vw":18.943385},{"c":18.965,"h":19.02,"l":18.965,"n":95,"o":18.98,"t":"2026-10-15T17:30:00Z","v":3145,"vw":18.994634},{"c":18.95,"h":19,"l":18.95,"n":105,"o":18.98,"t":"2026-10-15T17:45:00Z","v":2730,"vw":18.982273},{"c":19.03,"h":19.04,"l":18.95,"n":300,"o":18.985,"t":"2026-10-15T18:00:00Z","v":10931,"vw":19.012551},{"c":19.001,"h":19.065,"l":19.001,"n":116,"o":19.04,"t":"2026-10-15T18:15:00Z","v":3594,"vw":19.03398},{"c":19.01,"h":19.02,"l":18.96,"n":251,"o":19.02,"t":"2026-10-15T18:30:00Z","v":9351,"vw":18.997069},{"c":19.015,"h":19.015,"l":18.98,"n":122,"o":18.99,"t":"2026-10-15T18:45:00Z","v":3584,"vw":19.002849},{"c":19.09,"h":19.095,"l":19.02,"n":269,"o":19.02,"t":"2026-10-15T19:00:00Z","v":6262,"vw":19.066147},{"c":19.09,"h":19.11,"l":19.06,"n":320,"o":19.11,"t":"2026-10-15T19:15:00Z","v":9665,"vw":19.078348},{"c":19.09,"h":19.15,"l":19.09,"n":442,"o":19.09,"t":"2026-10-15T19:30:00Z","v":15908,"vw":19.121486},{"c":19.32,"h":19.36,"l":19.08,"n":1615,"o":19.11,"t":"2026-10-15T19:45:00Z","v":67543,"vw":19.223694},{"c":19.32,"h":19.32,"l":19.32,"n":13,"o":19.32,"t":"2026-10-15T20:00:00Z","v":89286,"vw":19.32},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-15T22:15:00Z","v":100,"vw":18.94},{"c":19.56,"h":19.56,"l":19.27,"n":179,"o":19.27,"t":"2026-10-16T13:30:00Z","v":14933,"vw":19.319956},{"c":19.81,"h":19.81,"l":19.61,"n":179,"o":19.61,"t":"2026-10-16T13:45:00Z","v":4233,"vw":19.717554},{"c":19.465,"h":19.84,"l":19.465,"n":167,"o":19.84,"t":"2026-10-16T14:00:00Z","v":4096,"vw":19.6585},{"c":19.515,"h":19.52,"l":19.43,"n":63,"o":19.46,"t":"2026-10-16T14:15:00Z","v":4659,"vw":19.505},{"c":19.264,"h":19.47,"l":19.264,"n":126,"o":19.47,"t":"2026-10-16T14:30:00Z","v":3694,"vw":19.357917},{"c":19.45,"h":19.465,"l":19.3,"n":237,"o":19.3,"t":"2026-10-16T14:45:00Z","v":7069,"vw":19.385433},{"c":19.44,"h":19.475,"l":19.34,"n":264,"o":19.465,"t":"2026-10-16T15:00:00Z","v":7748,"vw":19.400186},{"c":19.21,"h":19.43,"l":19.21,"n":214,"o":19.43,"t":"2026-10-16T15:15:00Z","v":9019,"vw":19.291672},{"c":19.08,"h":19.25,"l":19.045,"n":238,"o":19.22,"t":"2026-10-16T15:30:00Z","v":6181,"vw":19.1528},{"c":18.99,"h":19.08,"l":18.97,"n":161,"o":19.08,"t":"2026-10-16T15:45:00Z","v":3410,"vw":19.036766},{"c":18.97,"h":19.0126,"l":18.89,"n":326,"o":18.99,"t":"2026-10-16T16:00:00Z","v":9785,"vw":18.961771},{"c":18.9,"h":19.04,"l":18.9,"n":309,"o":19.025,"t":"2026-10-16T16:15:00Z","v":7775,"vw":18.985464},{"c":18.85,"h":18.9,"l":18.83,"n":277,"o":18.9,"t":"2026-10-16T16:30:00Z","v":8242,"vw":18.862278},{"c":18.76,"h":18.87,"l":18.76,"n":237,"o":18.85,"t":"2026-10-16T16:45:00Z","v":6561,"vw":18.806207},{"c":18.71,"h":18.78,"l":18.665,"n":365,"o":18.78,"t":"2026-10-16T17:00:00Z","v":9654,"vw":18.705341},{"c":18.68,"h":18.69,"l":18.61,"n":263,"o":18.68,"t":"2026-10-16T17:15:00Z","v":7751,"vw":18.659475},{"c":18.82,"h":18.87,"l":18.63,"n":361,"o":18.66,"t":"2026-10-16T17:30:00Z","v":14356,"vw":18.724063},{"c":18.72,"h":18.81,"l":18.69,"n":287,"o":18.81,"t":"2026-10-16T17:45:00Z","v":9384,"vw":18.750082},{"c":18.74,"h":18.76,"l":18.625,"n":280,"o":18.7,"t":"2026-10-16T18:00:00Z","v":7846,"vw":18.675422},{"c":18.64,"h":18.74,"l":18.62,"n":258,"o":18.73,"t":"2026-10-16T18:15:00Z","v":8509,"vw":18.697992},{"c":18.74,"h":18.75,"l":18.64,"n":308,"o":18.64,"t":"2026-10-16T18:30:00Z","v":9912,"vw":18.693925},{"c":18.725,"h":18.76,"l":18.72,"n":207,"o":18.75,"t":"2026-10-16T18:45:00Z","v":6032,"vw":18.739458},{"c":18.77,"h":18.78,"l":18.73,"n":346,"o":18.76,"t":"2026-10-16T19:00:00Z","v":9772,"vw":18.744824},{"c":18.88,"h":18.895,"l":18.755,"n":446,"o":18.795,"t":"2026-10-16T19:15:00Z","v":16151,"vw":18.838233},{"c":18.93,"h":18.9499,"l":18.85,"n":469,"o":18.88,"t":"2026-10-16T19:30:00Z","v":20848,"vw":18.903618},{"c":18.88,"h":19.015,"l":18.88,"n":1076,"o":18.925,"t":"2026-10-16T19:45:00Z","v":40588,"vw":18.93315},{"c":18.89,"h":18.89,"l":18.89,"n":26,"o":18.89,"t":"2026-10-16T20:00:00Z","v":88368,"vw":18.89},{"c":18.95,"h":19.1899,"l":18.885,"n":51,"o":19.07,"t":"2026-10-19T13:30:00Z","v":4621,"vw":19.07503},{"c":18.785,"h":18.88,"l":18.73,"n":31,"o":18.78,"t":"2026-10-19T13:45:00Z","v":1532,"vw":18.784564},{"c":18.965,"h":18.965,"l":18.85,"n":47,"o":18.85,"t":"2026-10-19T14:00:00Z","v":1303,"vw":18.905625},{"c":18.97,"h":19.0699,"l":18.96,"n":59,"o":19.0699,"t":"2026-10-19T14:15:00Z","v":2520,"vw":19.016096},{"c":18.9,"h":18.95,"l":18.895,"n":60,"o":18.91,"t":"2026-10-19T14:30:00Z","v":2646,"vw":18.921923},{"c":19.015,"h":19.015,"l":18.9035,"n":40,"o":18.9035,"t":"2026-10-19T14:45:00Z","v":977,"vw":18.961352},{"c":19.09,"h":19.09,"l":19,"n":88,"o":19.01,"t":"2026-10-19T15:00:00Z","v":1739,"vw":19.02},{"c":19.13,"h":19.13,"l":19.0701,"n":183,"o":19.105,"t":"2026-10-19T15:15:00Z","v":5470,"vw":19.098552},{"c":19.1009,"h":19.15,"l":19.1,"n":126,"o":19.11,"t":"2026-10-19T15:30:00Z","v":4982,"vw":19.137356},{"c":19.11,"h":19.11,"l":19.0575,"n":161,"o":19.11,"t":"2026-10-19T15:45:00Z","v":3556,"vw":19.080574},{"c":19.075,"h":19.075,"l":19,"n":121,"o":19.06,"t":"2026-10-19T16:00:00Z","v":2818,"vw":19.051},{"c":19.085,"h":19.13,"l":19.05,"n":153,"o":19.11,"t":"2026-10-19T16:15:00Z","v":4946,"vw":19.102357},{"c":19.0625,"h":19.0625,"l":19.02,"n":153,"o":19.05,"t":"2026-10-19T16:30:00Z","v":4614,"vw":19.048046},{"c":19.1,"h":19.135,"l":19.095,"n":115,"o":19.095,"t":"2026-10-19T16:45:00Z","v":3148,"vw":19.108791},{"c":19.11,"h":19.11,"l":19.06,"n":103,"o":19.08,"t":"2026-10-19T17:00:00Z","v":2754,"vw":19.087285},{"c":19.2,"h":19.2,"l":19.13,"n":81,"o":19.13,"t":"2026-10-19T17:15:00Z","v":2839,"vw":19.148987},{"c":19.195,"h":19.24,"l":19.1201,"n":264,"o":19.185,"t":"2026-10-19T17:30:00Z","v":11527,"vw":19.17788},{"c":19.185,"h":19.2,"l":19.13,"n":143,"o":19.2,"t":"2026-10-19T17:45:00Z","v":5261,"vw":19.165143},{"c":19.15,"h":19.185,"l":19.12,"n":146,"o":19.185,"t":"2026-10-19T18:00:00Z","v":5471,"vw":19.149369},{"c":19.225,"h":19.29,"l":19.165,"n":265,"o":19.17,"t":"2026-10-19T18:15:00Z","v":18076,"vw":19.231347},{"c":19.205,"h":19.26,"l":19.205,"n":154,"o":19.225,"t":"2026-10-19T18:30:00Z","v":6760,"vw":19.230414},{"c":19.22,"h":19.24,"l":19.19,"n":231,"o":19.23,"t":"2026-10-19T18:45:00Z","v":7907,"vw":19.224827},{"c":19.235,"h":19.265,"l":19.22,"n":238,"o":19.24,"t":"2026-10-19T19:00:00Z","v":7190,"vw":19.249142},{"c":19.23,"h":19.27,"l":19.22,"n":291,"o":19.2201,"t":"2026-10-19T19:15:00Z","v":11998,"vw":19.236021},{"c":19.165,"h":19.2378,"l":19.123,"n":468,"o":19.22,"t":"2026-10-19T19:30:00Z","v":22124,"vw":19.173636},{"c":19.135,"h":19.21,"l":19.0475,"n":1749,"o":19.165,"t":"2026-10-19T19:45:00Z","v":96934,"vw":19.122348},{"c":19.11,"h":19.11,"l":19.11,"n":31,"o":19.11,"t":"2026-10-19T20:00:00Z","v":183262,"vw":19.11},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-20T09:00:00Z","v":300,"vw":19.04},{"c":19.27,"h":19.445,"l":19.22,"n":45,"o":19.24,"t":"2026-10-20T13:30:00Z","v":4945,"vw":19.28423},{"c":19.1,"h":19.28,"l":19.1,"n":18,"o":19.1366,"t":"2026-10-20T13:45:00Z","v":641,"vw":19.213625},{"c":19.115,"h":19.28,"l":19,"n":185,"o":19.28,"t":"2026-10-20T14:00:00Z","v":15038,"vw":19.13798},{"c":19.51,"h":19.51,"l":19.16,"n":123,"o":19.2,"t":"2026-10-20T14:15:00Z","v":4616,"vw":19.321333},{"c":19.52,"h":19.575,"l":19.37,"n":87,"o":19.575,"t":"2026-10-20T14:30:00Z","v":4023,"vw":19.467243},{"c":19.65,"h":19.68,"l":19.52,"n":141,"o":19.61,"t":"2026-10-20T14:45:00Z","v":4760,"vw":19.634284},{"c":19.6401,"h":19.8,"l":19.6401,"n":265,"o":19.67,"t":"2026-10-20T15:00:00Z","v":9110,"vw":19.726885},{"c":19.68,"h":19.72,"l":19.68,"n":33,"o":19.68,"t":"2026-10-20T15:15:00Z","v":1463,"vw":19.689892},{"c":19.68,"h":19.68,"l":19.59,"n":177,"o":19.63,"t":"2026-10-20T15:30:00Z","v":7932,"vw":19.629876},{"c":19.61,"h":19.64,"l":19.6,"n":67,"o":19.64,"t":"2026-10-20T15:45:00Z","v":1588,"vw":19.624118},{"c":19.565,"h":19.605,"l":19.53,"n":195,"o":19.605,"t":"2026-10-20T16:00:00Z","v":10304,"vw":19.564591},{"c":19.56,"h":19.56,"l":19.53,"n":91,"o":19.54,"t":"2026-10-20T16:15:00Z","v":2148,"vw":19.549},{"c":19.59,"h":19.615,"l":19.56,"n":114,"o":19.56,"t":"2026-10-20T16:30:00Z","v":2152,"vw":19.588333},{"c":19.5,"h":19.59,"l":19.48,"n":131,"o":19.59,"t":"2026-10-20T16:45:00Z","v":6723,"vw":19.538285},{"c":19.54,"h":19.54,"l":19.5,"n":123,"o":19.5,"t":"2026-10-20T17:00:00Z","v":3543,"vw":19.519259},{"c":19.56,"h":19.6,"l":19.5448,"n":110,"o":19.56,"t":"2026-10-20T17:15:00Z","v":3646,"vw":19.569406},{"c":19.6,"h":19.61,"l":19.57,"n":110,"o":19.61,"t":"2026-10-20T17:30:00Z","v":1939,"vw":19.588},{"c":19.63,"h":19.6599,"l":19.63,"n":24,"o":19.6599,"t":"2026-10-20T17:45:00Z","v":1115,"vw":19.652589},{"c":19.655,"h":19.67,"l":19.65,"n":61,"o":19.66,"t":"2026-10-20T18:00:00Z","v":2406,"vw":19.657667},{"c":19.645,"h":19.665,"l":19.64,"n":90,"o":19.65,"t":"2026-10-20T18:15:00Z","v":3463,"vw":19.656137},{"c":19.615,"h":19.67,"l":19.615,"n":109,"o":19.67,"t":"2026-10-20T18:30:00Z","v":3279,"vw":19.651904},{"c":19.67,"h":19.67,"l":19.62,"n":135,"o":19.62,"t":"2026-10-20T18:45:00Z","v":2624,"vw":19.649342},{"c":19.66,"h":19.695,"l":19.655,"n":178,"o":19.66,"t":"2026-10-20T19:00:00Z","v":5756,"vw":19.668928},{"c":19.73,"h":19.755,"l":19.65,"n":376,"o":19.665,"t":"2026-10-20T19:15:00Z","v":10934,"vw":19.702876},{"c":19.71,"h":19.73,"l":19.63,"n":454,"o":19.73,"t":"2026-10-20T19:30:00Z","v":15179,"vw":19.668054},{"c":19.68,"h":19.71,"l":19.62,"n":1052,"o":19.68,"t":"2026-10-20T19:45:00Z","v":41122,"vw":19.666229},{"c":19.68,"h":19.68,"l":19.68,"n":14,"o":19.68,"t":"2026-10-20T20:00:00Z","v":74470,"vw":19.68},{"c":19.71,"h":19.95,"l":19.71,"n":28,"o":19.95,"t":"2026-10-21T13:30:00Z","v":2591,"vw":19.912504},{"c":19.55,"h":19.68,"l":19.55,"n":42,"o":19.67,"t":"2026-10-21T13:45:00Z","v":2193,"vw":19.650317},{"c":19.485,"h":19.55,"l":19.39,"n":37,"o":19.55,"t":"2026-10-21T14:00:00Z","v":1905,"vw":19.485608},{"c":19.43,"h":19.5999,"l":19.43,"n":48,"o":19.485,"t":"2026-10-21T14:15:00Z","v":1845,"vw":19.508826},{"c":19.69,"h":19.69,"l":19.485,"n":205,"o":19.485,"t":"2026-10-21T14:30:00Z","v":8384,"vw":19.606002},{"c":19.695,"h":19.81,"l":19.695,"n":149,"o":19.72,"t":"2026-10-21T14:45:00Z","v":4459,"vw":19.769304},{"c":19.67,"h":19.7199,"l":19.67,"n":11,"o":19.7199,"t":"2026-10-21T15:00:00Z","v":262,"vw":19.69701},{"c":19.77,"h":19.77,"l":19.67,"n":136,"o":19.67,"t":"2026-10-21T15:15:00Z","v":4742,"vw":19.72575},{"c":19.73,"h":19.79,"l":19.73,"n":74,"o":19.79,"t":"2026-10-21T15:30:00Z","v":1986,"vw":19.758312},{"c":19.73,"h":19.75,"l":19.71,"n":44,"o":19.735,"t":"2026-10-21T15:45:00Z","v":2248,"vw":19.736714},{"c":19.77,"h":19.77,"l":19.7,"n":117,"o":19.74,"t":"2026-10-21T16:00:00Z","v":4886,"vw":19.730274},{"c":19.765,"h":19.765,"l":19.765,"n":11,"o":19.765,"t":"2026-10-21T16:15:00Z","v":422,"vw":19.765},{"c":19.9,"h":19.95,"l":19.78,"n":194,"o":19.8,"t":"2026-10-21T16:30:00Z","v":8186,"vw":19.861592},{"c":19.83,"h":19.85,"l":19.78,"n":86,"o":19.82,"t":"2026-10-21T16:45:00Z","v":3247,"vw":19.81973},{"c":19.88,"h":19.92,"l":19.83,"n":69,"o":19.83,"t":"2026-10-21T17:00:00Z","v":3253,"vw":19.880236},{"c":19.88,"h":19.88,"l":19.82,"n":30,"o":19.82,"t":"2026-10-21T17:15:00Z","v":595,"vw":19.855},{"c":19.9,"h":19.9,"l":19.87,"n":116,"o":19.89,"t":"2026-10-21T17:30:00Z","v":6223,"vw":19.889029},{"c":19.93,"h":19.94,"l":19.89,"n":114,"o":19.91,"t":"2026-10-21T17:45:00Z","v":4820,"vw":19.909382},{"c":19.97,"h":19.97,"l":19.89,"n":169,"o":19.95,"t":"2026-10-21T18:00:00Z","v":12102,"vw":19.932164},{"c":19.96,"h":19.99,"l":19.96,"n":92,"o":19.97,"t":"2026-10-21T18:15:00Z","v":3003,"vw":19.972193},{"c":19.965,"h":19.99,"l":19.965,"n":52,"o":19.99,"t":"2026-10-21T18:30:00Z","v":1569,"vw":19.982157},{"c":19.74,"h":19.965,"l":19.74,"n":255,"o":19.965,"t":"2026-10-21T18:45:00Z","v":20387,"vw":19.886922},{"c":19.66,"h":19.72,"l":19.58,"n":252,"o":19.71,"t":"2026-10-21T19:00:00Z","v":9187,"vw":19.647583},{"c":19.77,"h":19.79,"l":19.7,"n":243,"o":19.7,"t":"2026-10-21T19:15:00Z","v":7848,"vw":19.748969},{"c":19.81,"h":19.845,"l":19.79,"n":562,"o":19.8,"t":"2026-10-21T19:30:00Z","v":17899,"vw":19.815844},{"c":19.935,"h":19.94,"l":19.83,"n":1299,"o":19.83,"t":"2026-10-21T19:45:00Z","v":47697,"vw":19.883601},{"c":19.94,"h":19.94,"l":19.94,"n":28,"o":19.94,"t":"2026-10-21T20:00:00Z","v":68121,"vw":19.94},{"c":19.59,"h":19.59,"l":19.57,"n":4,"o":19.57,"t":"2026-10-22T08:00:00Z","v":255,"vw":19.581092},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-22T09:00:00Z","v":102,"vw":19.59},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-22T11:30:00Z","v":101,"vw":19.74},{"c":19.775,"h":19.79,"l":19.7,"n":12,"o":19.7,"t":"2026-10-22T13:30:00Z","v":2249,"vw":19.720604},{"c":20.27,"h":20.28,"l":19.97,"n":243,"o":19.97,"t":"2026-10-22T13:45:00Z","v":19040,"vw":20.162663},{"c":20.395,"h":20.5,"l":20.365,"n":111,"o":20.39,"t":"2026-10-22T14:00:00Z","v":3398,"vw":20.41289},{"c":20.5,"h":20.68,"l":20.5,"n":97,"o":20.54,"t":"2026-10-22T14:15:00Z","v":3649,"vw":20.579115},{"c":20.7,"h":20.7,"l":20.28,"n":221,"o":20.475,"t":"2026-10-22T14:30:00Z","v":16294,"vw":20.461677},{"c":20.85,"h":20.87,"l":20.655,"n":233,"o":20.67,"t":"2026-10-22T14:45:00Z","v":8738,"vw":20.756286},{"c":20.77,"h":20.87,"l":20.645,"n":347,"o":20.87,"t":"2026-10-22T15:00:00Z","v":12711,"vw":20.731286},{"c":20.89,"h":20.995,"l":20.81,"n":291,"o":20.81,"t":"2026-10-22T15:15:00Z","v":9679,"vw":20.914092},{"c":21.06,"h":21.09,"l":20.92,"n":355,"o":20.92,"t":"2026-10-22T15:30:00Z","v":14542,"vw":21.013767},{"c":21.16,"h":21.17,"l":21.04,"n":217,"o":21.045,"t":"2026-10-22T15:45:00Z","v":6179,"vw":21.123731},{"c":21.16,"h":21.19,"l":21.11,"n":426,"o":21.15,"t":"2026-10-22T16:00:00Z","v":11490,"vw":21.164334},{"c":21.1309,"h":21.19,"l":21.11,"n":166,"o":21.15,"t":"2026-10-22T16:15:00Z","v":5462,"vw":21.155779},{"c":21.175,"h":21.21,"l":21.155,"n":163,"o":21.18,"t":"2026-10-22T16:30:00Z","v":5735,"vw":21.186757}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":29.08311849756479,"iv":0.9256907802440669,"gamma":0.04424726831984924,"theta":-0.022053246282814198,"vega":0.01389610312432826,"rho":0.0021880590394470103,"breakevenPct":39.1174427275787},{"delta":0.2,"premium":0.38013713289282836,"strike":24.978595279613216,"iv":0.6146534020267151,"gamma":0.07592192064368813,"theta":-0.018093355475077635,"vega":0.01672786272525669,"rho":0.002992601303867137,"breakevenPct":19.757886245601146},{"delta":0.25,"premium":0.5254382728799245,"strike":24.373173863000314,"iv":0.6162768993333309,"gamma":0.08290239923585029,"theta":-0.01992692765996341,"vega":0.01828432029114416,"rho":0.0037209871445157312,"breakevenPct":17.58494515173666},{"delta":0.3,"premium":0.6707394128670207,"strike":23.767752446387416,"iv":0.6179003966399466,"gamma":0.08988287782801244,"theta":-0.021760499844849186,"vega":0.019840777857031634,"rho":0.004449372985164326,"breakevenPct":15.412004057872181},{"delta":0.35,"premium":0.8160405528541168,"strike":23.162331029774514,"iv":0.6195238939465624,"gamma":0.0968633564201746,"theta":-0.02359407202973496,"vega":0.021397235422919103,"rho":0.005177758825812921,"breakevenPct":13.2390629640077},{"delta":0.4,"premium":0.9613416928412132,"strike":22.55690961316161,"iv":0.6211473912531781,"gamma":0.10384383501233677,"theta":-0.02542764421462074,"vega":0.022953692988806576,"rho":0.0059061446664615165,"breakevenPct":11.066121870143215},{"delta":0.45,"premium":1.0097621135715853,"strike":22.251699188774392,"iv":0.5796947160710371,"gamma":0.11234630563472922,"theta":-0.02369304976978733,"vega":0.02211672878754659,"rho":0.006704491772194012,"breakevenPct":9.853418192897177},{"delta":0.5,"premium":1.0481308923481694,"strike":21.977636483227364,"iv":0.5337727691295768,"gamma":0.12100668713001533,"theta":-0.021588248191186144,"vega":0.021031440473580354,"rho":0.007510097552228812,"breakevenPct":8.740341797287044},{"delta":0.55,"premium":1.0864996711247534,"strike":21.703573777680333,"iv":0.4878508221881166,"gamma":0.12966706862530147,"theta":-0.01948344661258496,"vega":0.01994615215961412,"rho":0.008315703332263611,"breakevenPct":7.6272654016769135},{"delta":0.6,"premium":1.1248684499013375,"strike":21.429511072133305,"iv":0.44192887524665647,"gamma":0.1383274501205876,"theta":-0.01737864503398378,"vega":0.018860863845647884,"rho":0.009121309112298411,"breakevenPct":6.5141890060667835},{"delta":0.65,"premium":1.1632372286779216,"strike":21.155448366586274,"iv":0.39600692830519624,"gamma":0.1469878316158737,"theta":-0.015273843455382591,"vega":0.01777557553168165,"rho":0.00992691489233321,"breakevenPct":5.401112610456651},{"delta":0.7,"premium":1.2016060074545056,"strike":20.881385661039246,"iv":0.35008498136373606,"gamma":0.15564821311115984,"theta":-0.013169041876781409,"vega":0.016690287217715413,"rho":0.01073252067236801,"breakevenPct":4.28803621484652},{"delta":0.75,"premium":1.2399747862310897,"strike":20.607322955492215,"iv":0.3041630344222758,"gamma":0.16430859460644595,"theta":-0.011064240298180223,"vega":0.015604998903749178,"rho":0.011538126452402809,"breakevenPct":3.1749598192363884},{"delta":0.8,"premium":1.2783435650076738,"strike":20.333260249945187,"iv":0.2582410874808156,"gamma":0.17296897610173206,"theta":-0.008959438719579039,"vega":0.014519710589782941,"rho":0.01234373223243761,"breakevenPct":2.0618834236262558},{"delta":0.85,"premium":1.3167123437842578,"strike":20.05919754439816,"iv":0.21231914053935547,"gamma":0.1816293575970182,"theta":-0.006854637140977858,"vega":0.013434422275816708,"rho":0.013149338012472409,"breakevenPct":0.9488070280161267}],"put":[{"delta":0.1,"premium":0.375,"strike":14.733714630496806,"iv":1.1576938851109744,"gamma":0.025691101870239264,"theta":-0.020354708183946395,"vega":0.010494582478626087,"rho":-0.002030681967402315,"breakevenPct":32.19024967888167},{"delta":0.15,"premium":0.3775327587676264,"strike":17.505756269926422,"iv":0.7353011220302293,"gamma":0.05291377421873611,"theta":-0.01714194051274069,"vega":0.013949585039291583,"rho":-0.002917068491902424,"breakevenPct":19.111105024043464},{"delta":0.2,"premium":0.6426214643793109,"strike":18.108230600862072,"iv":0.7708564065639903,"gamma":0.05723411861034575,"theta":-0.02094823507488062,"vega":0.015966593483907145,"rho":-0.003982243331203542,"breakevenPct":17.517784479420268},{"delta":0.25,"premium":0.9077101699909953,"strike":18.710704931797718,"iv":0.8064116910977513,"gamma":0.061554463001955384,"theta":-0.02475452963702055,"vega":0.017983601928522705,"rho":-0.0050474181705046604,"breakevenPct":15.924463934797071},{"delta":0.3,"premium":1.1727988756026797,"strike":19.313179262733364,"iv":0.8419669756315125,"gamma":0.06587480739356502,"theta":-0.02856082419916048,"vega":0.020000610373138262,"rho":-0.006112593009805779,"breakevenPct":14.331143390173876},{"delta":0.35,"premium":1.4378875812143639,"strike":19.91565359366901,"iv":0.8775222601652735,"gamma":0.07019515178517466,"theta":-0.03236711876130041,"vega":0.022017618817753822,"rho":-0.007177767849106896,"breakevenPct":12.737822845550681},{"delta":0.4,"premium":1.7603982300884957,"strike":20.55960437272254,"iv":0.8737254034357105,"gamma":0.07256834981780323,"theta":-0.0328776158250911,"vega":0.02259099427381572,"rho":-0.008285164214673214,"breakevenPct":11.219805701846314},{"delta":0.45,"premium":2.0922566371681417,"strike":21.210307131702237,"iv":0.8635223841749089,"gamma":0.07462457053617907,"theta":-0.032851587714731914,"vega":0.022929359708485163,"rho":-0.009399433851957123,"breakevenPct":9.71404725131478},{"delta":0.5,"premium":2.4241150442477872,"strike":21.861009890681935,"iv":0.8533193649141073,"gamma":0.07668079125455492,"theta":-0.03282555960437272,"vega":0.023267725143154606,"rho":-0.010513703489241032,"breakevenPct":8.208288800783247},{"delta":0.55,"premium":2.7665809768637533,"strike":22.519280205655527,"iv":0.8446048843187661,"gamma":0.0785573264781491,"theta":-0.03282390745501285,"vega":0.0235853470437018,"rho":-0.011636275698767759,"breakevenPct":6.716886758952666},{"delta":0.6,"premium":3.687746358183376,"strike":23.590402742073692,"iv":0.9170984575835476,"gamma":0.07063101970865468,"theta":-0.03415209940017138,"vega":0.022771293916023994,"rho":-0.013211799349541517,"breakevenPct":6.00870656958528},{"delta":0.65,"premium":4.608911739503001,"strike":24.66152527849186,"iv":0.9895920308483291,"gamma":0.06270471293916023,"theta":-0.03548029134532991,"vega":0.021957240788346186,"rho":-0.01478732300031528,"breakevenPct":5.300526380217894},{"delta":0.7,"premium":6.097,"strike":26.315384615384616,"iv":1.0685616923076924,"gamma":0.054570153846153845,"theta":-0.03511076923076923,"vega":0.02043723076923077,"rho":-0.01681779664129076,"breakevenPct":4.517664154027788},{"delta":0.75,"premium":7.847000000000001,"strike":28.23846153846154,"iv":1.1505232307692308,"gamma":0.0463393846153846,"theta":-0.03395692307692307,"vega":0.01859107692307692,"rho":-0.01905845185668692,"breakevenPct":3.7002997002996985}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":29.08311849756479,"iv":0.9256907802440669,"gamma":0.04424726831984924,"theta":-0.022053246282814198,"vega":0.01389610312432826,"rho":0.0021880590394470103,"breakevenPct":39.1174427275787},{"delta":0.2,"premium":0.38013713289282836,"strike":24.978595279613216,"iv":0.6146534020267151,"gamma":0.07592192064368813,"theta":-0.018093355475077635,"vega":0.01672786272525669,"rho":0.002992601303867137,"breakevenPct":19.757886245601146},{"delta":0.25,"premium":0.5254382728799245,"strike":24.373173863000314,"iv":0.6162768993333309,"gamma":0.08290239923585029,"theta":-0.01992692765996341,"vega":0.01828432029114416,"rho":0.0037209871445157312,"breakevenPct":17.58494515173666},{"delta":0.3,"premium":0.6707394128670207,"strike":23.767752446387416,"iv":0.6179003966399466,"gamma":0.08988287782801244,"theta":-0.021760499844849186,"vega":0.019840777857031634,"rho":0.004449372985164326,"breakevenPct":15.412004057872181},{"delta":0.35,"premium":0.8160405528541168,"strike":23.162331029774514,"iv":0.6195238939465624,"gamma":0.0968633564201746,"theta":-0.02359407202973496,"vega":0.021397235422919103,"rho":0.005177758825812921,"breakevenPct":13.2390629640077},{"delta":0.4,"premium":0.9613416928412132,"strike":22.55690961316161,"iv":0.6211473912531781,"gamma":0.10384383501233677,"theta":-0.02542764421462074,"vega":0.022953692988806576,"rho":0.0059061446664615165,"breakevenPct":11.066121870143215},{"delta":0.45,"premium":1.0097621135715853,"strike":22.251699188774392,"iv":0.5796947160710371,"gamma":0.11234630563472922,"theta":-0.02369304976978733,"vega":0.02211672878754659,"rho":0.006704491772194012,"breakevenPct":9.853418192897177},{"delta":0.5,"premium":1.0481308923481694,"strike":21.977636483227364,"iv":0.5337727691295768,"gamma":0.12100668713001533,"theta":-0.021588248191186144,"vega":0.021031440473580354,"rho":0.007510097552228812,"breakevenPct":8.740341797287044},{"delta":0.55,"premium":1.0864996711247534,"strike":21.703573777680333,"iv":0.4878508221881166,"gamma":0.12966706862530147,"theta":-0.01948344661258496,"vega":0.01994615215961412,"rho":0.008315703332263611,"breakevenPct":7.6272654016769135},{"delta":0.6,"premium":1.1248684499013375,"strike":21.429511072133305,"iv":0.44192887524665647,"gamma":0.1383274501205876,"theta":-0.01737864503398378,"vega":0.018860863845647884,"rho":0.009121309112298411,"breakevenPct":6.5141890060667835},{"delta":0.65,"premium":1.1632372286779216,"strike":21.155448366586274,"iv":0.39600692830519624,"gamma":0.1469878316158737,"theta":-0.015273843455382591,"vega":0.01777557553168165,"rho":0.00992691489233321,"breakevenPct":5.401112610456651},{"delta":0.7,"premium":1.2016060074545056,"strike":20.881385661039246,"iv":0.35008498136373606,"gamma":0.15564821311115984,"theta":-0.013169041876781409,"vega":0.016690287217715413,"rho":0.01073252067236801,"breakevenPct":4.28803621484652},{"delta":0.75,"premium":1.2399747862310897,"strike":20.607322955492215,"iv":0.3041630344222758,"gamma":0.16430859460644595,"theta":-0.011064240298180223,"vega":0.015604998903749178,"rho":0.011538126452402809,"breakevenPct":3.1749598192363884},{"delta":0.8,"premium":1.2783435650076738,"strike":20.333260249945187,"iv":0.2582410874808156,"gamma":0.17296897610173206,"theta":-0.008959438719579039,"vega":0.014519710589782941,"rho":0.01234373223243761,"breakevenPct":2.0618834236262558},{"delta":0.85,"premium":1.3167123437842578,"strike":20.05919754439816,"iv":0.21231914053935547,"gamma":0.1816293575970182,"theta":-0.006854637140977858,"vega":0.013434422275816708,"rho":0.013149338012472409,"breakevenPct":0.9488070280161267}],"put":[{"delta":0.1,"premium":0.375,"strike":14.733714630496806,"iv":1.1576938851109744,"gamma":0.025691101870239264,"theta":-0.020354708183946395,"vega":0.010494582478626087,"rho":-0.002030681967402315,"breakevenPct":32.19024967888167},{"delta":0.15,"premium":0.3775327587676264,"strike":17.505756269926422,"iv":0.7353011220302293,"gamma":0.05291377421873611,"theta":-0.01714194051274069,"vega":0.013949585039291583,"rho":-0.002917068491902424,"breakevenPct":19.111105024043464},{"delta":0.2,"premium":0.6426214643793109,"strike":18.108230600862072,"iv":0.7708564065639903,"gamma":0.05723411861034575,"theta":-0.02094823507488062,"vega":0.015966593483907145,"rho":-0.003982243331203542,"breakevenPct":17.517784479420268},{"delta":0.25,"premium":0.9077101699909953,"strike":18.710704931797718,"iv":0.8064116910977513,"gamma":0.061554463001955384,"theta":-0.02475452963702055,"vega":0.017983601928522705,"rho":-0.0050474181705046604,"breakevenPct":15.924463934797071},{"delta":0.3,"premium":1.1727988756026797,"strike":19.313179262733364,"iv":0.8419669756315125,"gamma":0.06587480739356502,"theta":-0.02856082419916048,"vega":0.020000610373138262,"rho":-0.006112593009805779,"breakevenPct":14.331143390173876},{"delta":0.35,"premium":1.4378875812143639,"strike":19.91565359366901,"iv":0.8775222601652735,"gamma":0.07019515178517466,"theta":-0.03236711876130041,"vega":0.022017618817753822,"rho":-0.007177767849106896,"breakevenPct":12.737822845550681},{"delta":0.4,"premium":1.7603982300884957,"strike":20.55960437272254,"iv":0.8737254034357105,"gamma":0.07256834981780323,"theta":-0.0328776158250911,"vega":0.02259099427381572,"rho":-0.008285164214673214,"breakevenPct":11.219805701846314},{"delta":0.45,"premium":2.0922566371681417,"strike":21.210307131702237,"iv":0.8635223841749089,"gamma":0.07462457053617907,"theta":-0.032851587714731914,"vega":0.022929359708485163,"rho":-0.009399433851957123,"breakevenPct":9.71404725131478},{"delta":0.5,"premium":2.4241150442477872,"strike":21.861009890681935,"iv":0.8533193649141073,"gamma":0.07668079125455492,"theta":-0.03282555960437272,"vega":0.023267725143154606,"rho":-0.010513703489241032,"breakevenPct":8.208288800783247},{"delta":0.55,"premium":2.7665809768637533,"strike":22.519280205655527,"iv":0.8446048843187661,"gamma":0.0785573264781491,"theta":-0.03282390745501285,"vega":0.0235853470437018,"rho":-0.011636275698767759,"breakevenPct":6.716886758952666},{"delta":0.6,"premium":3.687746358183376,"strike":23.590402742073692,"iv":0.9170984575835476,"gamma":0.07063101970865468,"theta":-0.03415209940017138,"vega":0.022771293916023994,"rho":-0.013211799349541517,"breakevenPct":6.00870656958528},{"delta":0.65,"premium":4.608911739503001,"strike":24.66152527849186,"iv":0.9895920308483291,"gamma":0.06270471293916023,"theta":-0.03548029134532991,"vega":0.021957240788346186,"rho":-0.01478732300031528,"breakevenPct":5.300526380217894},{"delta":0.7,"premium":6.097,"strike":26.315384615384616,"iv":1.0685616923076924,"gamma":0.054570153846153845,"theta":-0.03511076923076923,"vega":0.02043723076923077,"rho":-0.01681779664129076,"breakevenPct":4.517664154027788},{"delta":0.75,"premium":7.847000000000001,"strike":28.23846153846154,"iv":1.1505232307692308,"gamma":0.0463393846153846,"theta":-0.03395692307692307,"vega":0.01859107692307692,"rho":-0.01905845185668692,"breakevenPct":3.7002997002996985}]}},"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"}}