{"symbol":"SAIL","url":"https://intraalpha.com/companies/SAIL","capturedAt":"2026-10-15T20:33:43.461Z","state":"partial","quote":{"symbol":"SAIL","last_price":19.79,"prev_close":19.3,"regular_close":19.75,"change":0.49,"change_pct":2.5389,"regular_change":0.45,"regular_change_pct":2.3316,"extended_change":0.04,"extended_change_pct":0.2025,"bid":19.75,"ask":19.95,"bid_size":500,"ask_size":300,"volume":5202637,"vwap":19.385861,"open":18.81,"high":19.825,"low":18.55,"close":19.75,"trade_count":42704,"last_trade_at":"2026-10-15T20:21:04.479907265Z","last_quote_at":"2026-10-15T20:21:04.479790499Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":19.55,"h":19.61,"l":19.55,"n":15,"o":19.55,"t":"2026-10-08T08:00:00Z","v":825,"vw":19.559709},{"c":19.37,"h":19.75,"l":19.37,"n":7,"o":19.75,"t":"2026-10-08T08:05:00Z","v":593,"vw":19.654177},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-08T08:40:00Z","v":107,"vw":19.59},{"c":19.71,"h":19.71,"l":19.71,"n":9,"o":19.71,"t":"2026-10-08T08:55:00Z","v":658,"vw":19.71},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-08T10:30:00Z","v":100,"vw":19.55},{"c":19.2,"h":19.56,"l":19.2,"n":2,"o":19.56,"t":"2026-10-08T10:40:00Z","v":303,"vw":19.381782},{"c":19.55,"h":19.55,"l":19.5,"n":2,"o":19.5,"t":"2026-10-08T10:45:00Z","v":1243,"vw":19.540225},{"c":19.2,"h":19.45,"l":19.2,"n":12,"o":19.45,"t":"2026-10-08T11:00:00Z","v":1255,"vw":19.309646},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-08T11:25:00Z","v":207,"vw":19.52},{"c":19.54,"h":19.54,"l":19.54,"n":6,"o":19.54,"t":"2026-10-08T11:30:00Z","v":1294,"vw":19.54},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-08T12:25:00Z","v":100,"vw":19.4},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-08T12:35:00Z","v":401,"vw":19.55},{"c":19.65,"h":19.78,"l":19.55,"n":90,"o":19.55,"t":"2026-10-08T13:00:00Z","v":4661,"vw":19.622093},{"c":19.47,"h":19.5,"l":19.33,"n":10,"o":19.5,"t":"2026-10-08T13:25:00Z","v":2401,"vw":19.47953},{"c":19.89,"h":20.065,"l":19.4,"n":625,"o":19.44,"t":"2026-10-08T13:30:00Z","v":182846,"vw":19.631205},{"c":19.705,"h":20,"l":19.64,"n":361,"o":19.89,"t":"2026-10-08T13:35:00Z","v":66354,"vw":19.771149},{"c":19.63,"h":19.7118,"l":19.485,"n":321,"o":19.7062,"t":"2026-10-08T13:40:00Z","v":39751,"vw":19.577342},{"c":19.64,"h":19.67,"l":19.52,"n":301,"o":19.6093,"t":"2026-10-08T13:45:00Z","v":26155,"vw":19.596615},{"c":19.89,"h":19.89,"l":19.5801,"n":355,"o":19.625,"t":"2026-10-08T13:50:00Z","v":21999,"vw":19.748679},{"c":20.06,"h":20.13,"l":19.89,"n":536,"o":19.89,"t":"2026-10-08T13:55:00Z","v":43617,"vw":20.059038},{"c":20.065,"h":20.15,"l":19.96,"n":602,"o":20.055,"t":"2026-10-08T14:00:00Z","v":59416,"vw":20.04385},{"c":20.12,"h":20.18,"l":20.03,"n":438,"o":20.065,"t":"2026-10-08T14:05:00Z","v":52527,"vw":20.090745},{"c":20.075,"h":20.17,"l":20.075,"n":567,"o":20.13,"t":"2026-10-08T14:10:00Z","v":44136,"vw":20.119362},{"c":20.13,"h":20.175,"l":20.065,"n":469,"o":20.075,"t":"2026-10-08T14:15:00Z","v":33306,"vw":20.124484},{"c":20.05,"h":20.13,"l":20.03,"n":557,"o":20.125,"t":"2026-10-08T14:20:00Z","v":62100,"vw":20.072473},{"c":20.11,"h":20.125,"l":20.04,"n":412,"o":20.05,"t":"2026-10-08T14:25:00Z","v":28294,"vw":20.082579},{"c":20.075,"h":20.11,"l":20.07,"n":277,"o":20.11,"t":"2026-10-08T14:30:00Z","v":15291,"vw":20.095614},{"c":20.0523,"h":20.09,"l":20.03,"n":494,"o":20.07,"t":"2026-10-08T14:35:00Z","v":27663,"vw":20.066833},{"c":20.07,"h":20.09,"l":20.045,"n":405,"o":20.07,"t":"2026-10-08T14:40:00Z","v":25363,"vw":20.070475},{"c":20.14,"h":20.155,"l":20.07,"n":526,"o":20.07,"t":"2026-10-08T14:45:00Z","v":40175,"vw":20.123401},{"c":20.035,"h":20.15,"l":20,"n":783,"o":20.14,"t":"2026-10-08T14:50:00Z","v":63940,"vw":20.046411},{"c":20,"h":20.05,"l":19.9834,"n":661,"o":20.03,"t":"2026-10-08T14:55:00Z","v":85633,"vw":20.005378},{"c":20.03,"h":20.05,"l":19.985,"n":521,"o":20,"t":"2026-10-08T15:00:00Z","v":49375,"vw":20.009053},{"c":19.97,"h":20.06,"l":19.97,"n":651,"o":20.04,"t":"2026-10-08T15:05:00Z","v":72616,"vw":19.995972},{"c":19.87,"h":19.97,"l":19.84,"n":554,"o":19.97,"t":"2026-10-08T15:10:00Z","v":54711,"vw":19.882121},{"c":19.955,"h":19.99,"l":19.87,"n":678,"o":19.87,"t":"2026-10-08T15:15:00Z","v":68207,"vw":19.9307},{"c":19.955,"h":19.986,"l":19.92,"n":430,"o":19.955,"t":"2026-10-08T15:20:00Z","v":36432,"vw":19.940619},{"c":19.92,"h":19.955,"l":19.88,"n":460,"o":19.955,"t":"2026-10-08T15:25:00Z","v":44102,"vw":19.920293},{"c":19.915,"h":19.925,"l":19.88,"n":429,"o":19.925,"t":"2026-10-08T15:30:00Z","v":29448,"vw":19.90297},{"c":19.96,"h":19.99,"l":19.9,"n":592,"o":19.915,"t":"2026-10-08T15:35:00Z","v":50886,"vw":19.960238},{"c":19.925,"h":19.955,"l":19.89,"n":463,"o":19.95,"t":"2026-10-08T15:40:00Z","v":32303,"vw":19.919984},{"c":20.035,"h":20.035,"l":19.89,"n":476,"o":19.925,"t":"2026-10-08T15:45:00Z","v":37935,"vw":19.976372},{"c":20.05,"h":20.085,"l":20.03,"n":659,"o":20.03,"t":"2026-10-08T15:50:00Z","v":54305,"vw":20.064961},{"c":19.97,"h":20.045,"l":19.955,"n":527,"o":20.045,"t":"2026-10-08T15:55:00Z","v":42883,"vw":19.999696},{"c":20.01,"h":20.025,"l":19.955,"n":511,"o":19.97,"t":"2026-10-08T16:00:00Z","v":40586,"vw":19.980252},{"c":19.955,"h":20.02,"l":19.955,"n":556,"o":20.015,"t":"2026-10-08T16:05:00Z","v":37878,"vw":19.994738},{"c":19.95,"h":19.985,"l":19.945,"n":460,"o":19.955,"t":"2026-10-08T16:10:00Z","v":28864,"vw":19.964375},{"c":19.97,"h":20.055,"l":19.94,"n":602,"o":19.955,"t":"2026-10-08T16:15:00Z","v":42804,"vw":19.984663},{"c":20,"h":20,"l":19.96,"n":390,"o":19.97,"t":"2026-10-08T16:20:00Z","v":24805,"vw":19.97719},{"c":20.01,"h":20.035,"l":19.9824,"n":353,"o":20.005,"t":"2026-10-08T16:25:00Z","v":19697,"vw":20.012566},{"c":20.065,"h":20.068,"l":20.005,"n":275,"o":20.01,"t":"2026-10-08T16:30:00Z","v":24153,"vw":20.023264},{"c":19.99,"h":20.065,"l":19.99,"n":531,"o":20.06,"t":"2026-10-08T16:35:00Z","v":39575,"vw":20.029949},{"c":19.945,"h":20.005,"l":19.94,"n":416,"o":19.995,"t":"2026-10-08T16:40:00Z","v":27939,"vw":19.974889},{"c":19.95,"h":20.035,"l":19.94,"n":449,"o":19.95,"t":"2026-10-08T16:45:00Z","v":32699,"vw":19.992114},{"c":19.99,"h":19.99,"l":19.91,"n":509,"o":19.95,"t":"2026-10-08T16:50:00Z","v":43466,"vw":19.937773},{"c":19.935,"h":20.01,"l":19.905,"n":469,"o":19.99,"t":"2026-10-08T16:55:00Z","v":27643,"vw":19.966625},{"c":19.985,"h":19.99,"l":19.935,"n":433,"o":19.935,"t":"2026-10-08T17:00:00Z","v":29435,"vw":19.967829},{"c":20.01,"h":20.02,"l":19.965,"n":448,"o":19.985,"t":"2026-10-08T17:05:00Z","v":24068,"vw":19.993275},{"c":20.115,"h":20.125,"l":19.98,"n":568,"o":20.015,"t":"2026-10-08T17:10:00Z","v":52007,"vw":20.050856},{"c":20.1,"h":20.155,"l":20.085,"n":452,"o":20.115,"t":"2026-10-08T17:15:00Z","v":25370,"vw":20.122632},{"c":20.02,"h":20.11,"l":20.02,"n":449,"o":20.11,"t":"2026-10-08T17:20:00Z","v":30928,"vw":20.054306},{"c":20.03,"h":20.035,"l":19.97,"n":634,"o":20.025,"t":"2026-10-08T17:25:00Z","v":67043,"vw":20.002261},{"c":20.135,"h":20.135,"l":20.01,"n":486,"o":20.03,"t":"2026-10-08T17:30:00Z","v":40821,"vw":20.066923},{"c":20.09,"h":20.135,"l":20.06,"n":459,"o":20.135,"t":"2026-10-08T17:35:00Z","v":32125,"vw":20.096257},{"c":20.075,"h":20.095,"l":20.06,"n":394,"o":20.09,"t":"2026-10-08T17:40:00Z","v":26476,"vw":20.080462},{"c":19.955,"h":20.1,"l":19.955,"n":477,"o":20.07,"t":"2026-10-08T17:45:00Z","v":37283,"vw":20.033117},{"c":20,"h":20.04,"l":19.96,"n":489,"o":19.96,"t":"2026-10-08T17:50:00Z","v":51093,"vw":20.012088},{"c":20.01,"h":20.02,"l":19.91,"n":539,"o":20.01,"t":"2026-10-08T17:55:00Z","v":45500,"vw":19.980447},{"c":20.067,"h":20.08,"l":19.95,"n":621,"o":20.025,"t":"2026-10-08T18:00:00Z","v":40654,"vw":20.042663},{"c":20.065,"h":20.1,"l":20.04,"n":468,"o":20.065,"t":"2026-10-08T18:05:00Z","v":34453,"vw":20.073931},{"c":20.1,"h":20.1,"l":20.06,"n":295,"o":20.06,"t":"2026-10-08T18:10:00Z","v":22049,"vw":20.074669},{"c":20.095,"h":20.125,"l":20.085,"n":356,"o":20.105,"t":"2026-10-08T18:15:00Z","v":30377,"vw":20.104467},{"c":20.115,"h":20.125,"l":20.08,"n":470,"o":20.1,"t":"2026-10-08T18:20:00Z","v":46552,"vw":20.097034},{"c":20.11,"h":20.145,"l":20.095,"n":407,"o":20.115,"t":"2026-10-08T18:25:00Z","v":26066,"vw":20.119695},{"c":20.105,"h":20.16,"l":20.1,"n":431,"o":20.115,"t":"2026-10-08T18:30:00Z","v":46822,"vw":20.132004},{"c":20.095,"h":20.105,"l":20.08,"n":386,"o":20.105,"t":"2026-10-08T18:35:00Z","v":47094,"vw":20.096068},{"c":20.035,"h":20.1,"l":20.03,"n":633,"o":20.095,"t":"2026-10-08T18:40:00Z","v":69821,"vw":20.069016},{"c":20.065,"h":20.065,"l":20.02,"n":402,"o":20.04,"t":"2026-10-08T18:45:00Z","v":31529,"vw":20.042921},{"c":20.04,"h":20.095,"l":20.03,"n":574,"o":20.07,"t":"2026-10-08T18:50:00Z","v":55517,"vw":20.058194},{"c":19.98,"h":20.055,"l":19.955,"n":561,"o":20.05,"t":"2026-10-08T18:55:00Z","v":53337,"vw":20.009475},{"c":19.94,"h":19.99,"l":19.94,"n":544,"o":19.985,"t":"2026-10-08T19:00:00Z","v":35856,"vw":19.965731},{"c":19.885,"h":19.94,"l":19.8519,"n":480,"o":19.94,"t":"2026-10-08T19:05:00Z","v":38554,"vw":19.886717},{"c":19.84,"h":19.895,"l":19.83,"n":673,"o":19.89,"t":"2026-10-08T19:10:00Z","v":58292,"vw":19.860841},{"c":19.93,"h":19.94,"l":19.82,"n":509,"o":19.84,"t":"2026-10-08T19:15:00Z","v":38798,"vw":19.880179},{"c":19.92,"h":19.945,"l":19.915,"n":418,"o":19.94,"t":"2026-10-08T19:20:00Z","v":35075,"vw":19.932126},{"c":19.925,"h":19.94,"l":19.915,"n":434,"o":19.925,"t":"2026-10-08T19:25:00Z","v":34099,"vw":19.924992},{"c":19.935,"h":19.965,"l":19.905,"n":681,"o":19.925,"t":"2026-10-08T19:30:00Z","v":51163,"vw":19.935238},{"c":20.01,"h":20.015,"l":19.925,"n":720,"o":19.935,"t":"2026-10-08T19:35:00Z","v":58026,"vw":19.982431},{"c":20.05,"h":20.06,"l":19.98,"n":889,"o":20.015,"t":"2026-10-08T19:40:00Z","v":72929,"vw":20.021079},{"c":20.135,"h":20.14,"l":20.04,"n":542,"o":20.0498,"t":"2026-10-08T19:45:00Z","v":45202,"vw":20.085971},{"c":20.18,"h":20.18,"l":20.095,"n":1126,"o":20.135,"t":"2026-10-08T19:50:00Z","v":80653,"vw":20.121943},{"c":20.01,"h":20.175,"l":19.99,"n":3705,"o":20.175,"t":"2026-10-08T19:55:00Z","v":392813,"vw":20.071327},{"c":20.07,"h":20.08,"l":20.02,"n":49,"o":20.02,"t":"2026-10-08T20:00:00Z","v":476581,"vw":20.020037},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-08T21:00:00Z","v":255,"vw":19.8},{"c":19.7905,"h":19.7905,"l":19.7905,"n":28,"o":19.7905,"t":"2026-10-08T21:30:00Z","v":275,"vw":19.7905},{"c":19.893,"h":19.893,"l":19.893,"n":1,"o":19.893,"t":"2026-10-08T22:15:00Z","v":160,"vw":19.893},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-08T23:10:00Z","v":1000,"vw":19.83},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-09T10:10:00Z","v":143,"vw":20.07},{"c":20.15,"h":20.15,"l":20.075,"n":7,"o":20.075,"t":"2026-10-09T11:10:00Z","v":551,"vw":20.09},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-09T11:40:00Z","v":4000,"vw":20.01},{"c":20.25,"h":20.25,"l":20.12,"n":32,"o":20.12,"t":"2026-10-09T13:00:00Z","v":1166,"vw":20.142727},{"c":20.26,"h":20.26,"l":20.26,"n":4,"o":20.26,"t":"2026-10-09T13:05:00Z","v":626,"vw":20.26},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-09T13:10:00Z","v":232,"vw":20.23},{"c":20.195,"h":20.195,"l":20.195,"n":3,"o":20.195,"t":"2026-10-09T13:20:00Z","v":235,"vw":20.195},{"c":20.54,"h":20.645,"l":20.1,"n":519,"o":20.32,"t":"2026-10-09T13:30:00Z","v":97054,"vw":20.378739},{"c":20.1,"h":20.52,"l":20.03,"n":527,"o":20.52,"t":"2026-10-09T13:35:00Z","v":52876,"vw":20.276},{"c":20.195,"h":20.365,"l":20.145,"n":184,"o":20.145,"t":"2026-10-09T13:40:00Z","v":9826,"vw":20.237119},{"c":20.35,"h":20.35,"l":20.195,"n":264,"o":20.195,"t":"2026-10-09T13:45:00Z","v":21640,"vw":20.27836},{"c":20.418,"h":20.4796,"l":20.3194,"n":298,"o":20.33,"t":"2026-10-09T13:50:00Z","v":22592,"vw":20.396453},{"c":20.47,"h":20.48,"l":20.36,"n":246,"o":20.42,"t":"2026-10-09T13:55:00Z","v":14864,"vw":20.413613},{"c":20.325,"h":20.43,"l":20.29,"n":278,"o":20.43,"t":"2026-10-09T14:00:00Z","v":15354,"vw":20.36173},{"c":20.53,"h":20.53,"l":20.305,"n":412,"o":20.32,"t":"2026-10-09T14:05:00Z","v":24066,"vw":20.418668},{"c":20.44,"h":20.57,"l":20.44,"n":547,"o":20.54,"t":"2026-10-09T14:10:00Z","v":33915,"vw":20.51752},{"c":20.32,"h":20.4536,"l":20.31,"n":349,"o":20.4536,"t":"2026-10-09T14:15:00Z","v":41221,"vw":20.373173},{"c":20.38,"h":20.38,"l":20.299,"n":233,"o":20.33,"t":"2026-10-09T14:20:00Z","v":16303,"vw":20.329792},{"c":20.375,"h":20.405,"l":20.34,"n":311,"o":20.39,"t":"2026-10-09T14:25:00Z","v":18846,"vw":20.385185},{"c":20.33,"h":20.39,"l":20.33,"n":304,"o":20.365,"t":"2026-10-09T14:30:00Z","v":23226,"vw":20.347171},{"c":20.385,"h":20.39,"l":20.325,"n":316,"o":20.325,"t":"2026-10-09T14:35:00Z","v":21685,"vw":20.354755},{"c":20.335,"h":20.39,"l":20.32,"n":449,"o":20.39,"t":"2026-10-09T14:40:00Z","v":32728,"vw":20.354084},{"c":20.345,"h":20.375,"l":20.325,"n":400,"o":20.34,"t":"2026-10-09T14:45:00Z","v":32288,"vw":20.34357},{"c":20.375,"h":20.4103,"l":20.345,"n":432,"o":20.35,"t":"2026-10-09T14:50:00Z","v":32415,"vw":20.382415},{"c":20.35,"h":20.375,"l":20.33,"n":270,"o":20.375,"t":"2026-10-09T14:55:00Z","v":17247,"vw":20.344439},{"c":20.305,"h":20.37,"l":20.305,"n":315,"o":20.35,"t":"2026-10-09T15:00:00Z","v":16481,"vw":20.338723},{"c":20.34,"h":20.35,"l":20.31,"n":303,"o":20.31,"t":"2026-10-09T15:05:00Z","v":16863,"vw":20.331694},{"c":20.39,"h":20.41,"l":20.335,"n":293,"o":20.335,"t":"2026-10-09T15:10:00Z","v":17865,"vw":20.368954},{"c":20.46,"h":20.465,"l":20.37,"n":315,"o":20.385,"t":"2026-10-09T15:15:00Z","v":21608,"vw":20.42107},{"c":20.58,"h":20.6,"l":20.46,"n":560,"o":20.46,"t":"2026-10-09T15:20:00Z","v":48867,"vw":20.530803},{"c":20.61,"h":20.67,"l":20.555,"n":477,"o":20.575,"t":"2026-10-09T15:25:00Z","v":35246,"vw":20.609825},{"c":20.63,"h":20.649,"l":20.585,"n":383,"o":20.59,"t":"2026-10-09T15:30:00Z","v":30178,"vw":20.625089},{"c":20.64,"h":20.655,"l":20.56,"n":663,"o":20.64,"t":"2026-10-09T15:35:00Z","v":61959,"vw":20.609887},{"c":20.605,"h":20.67,"l":20.595,"n":343,"o":20.63,"t":"2026-10-09T15:40:00Z","v":28971,"vw":20.643741},{"c":20.575,"h":20.61,"l":20.44,"n":1253,"o":20.585,"t":"2026-10-09T15:45:00Z","v":226328,"vw":20.516486},{"c":20.595,"h":20.62,"l":20.575,"n":271,"o":20.575,"t":"2026-10-09T15:50:00Z","v":15847,"vw":20.606766},{"c":20.55,"h":20.62,"l":20.54,"n":337,"o":20.6,"t":"2026-10-09T15:55:00Z","v":21719,"vw":20.588286},{"c":20.535,"h":20.5773,"l":20.51,"n":295,"o":20.55,"t":"2026-10-09T16:00:00Z","v":16302,"vw":20.541104},{"c":20.59,"h":20.59,"l":20.54,"n":248,"o":20.54,"t":"2026-10-09T16:05:00Z","v":13653,"vw":20.571001},{"c":20.585,"h":20.595,"l":20.56,"n":314,"o":20.595,"t":"2026-10-09T16:10:00Z","v":16045,"vw":20.583003},{"c":20.63,"h":20.64,"l":20.58,"n":347,"o":20.58,"t":"2026-10-09T16:15:00Z","v":20125,"vw":20.622125},{"c":20.72,"h":20.72,"l":20.625,"n":418,"o":20.635,"t":"2026-10-09T16:20:00Z","v":31547,"vw":20.68019},{"c":20.8,"h":20.81,"l":20.72,"n":278,"o":20.73,"t":"2026-10-09T16:25:00Z","v":22808,"vw":20.770837},{"c":20.77,"h":20.82,"l":20.755,"n":337,"o":20.79,"t":"2026-10-09T16:30:00Z","v":25962,"vw":20.783899},{"c":20.701,"h":20.79,"l":20.65,"n":854,"o":20.77,"t":"2026-10-09T16:35:00Z","v":134814,"vw":20.71587},{"c":20.74,"h":20.76,"l":20.705,"n":349,"o":20.705,"t":"2026-10-09T16:40:00Z","v":21525,"vw":20.73509},{"c":20.69,"h":20.78,"l":20.69,"n":500,"o":20.74,"t":"2026-10-09T16:45:00Z","v":69419,"vw":20.725617},{"c":20.69,"h":20.73,"l":20.665,"n":311,"o":20.69,"t":"2026-10-09T16:50:00Z","v":21497,"vw":20.695376},{"c":20.715,"h":20.72,"l":20.69,"n":242,"o":20.69,"t":"2026-10-09T16:55:00Z","v":14146,"vw":20.704452},{"c":20.69,"h":20.72,"l":20.685,"n":262,"o":20.71,"t":"2026-10-09T17:00:00Z","v":14994,"vw":20.698273},{"c":20.73,"h":20.745,"l":20.695,"n":266,"o":20.695,"t":"2026-10-09T17:05:00Z","v":20660,"vw":20.718137},{"c":20.725,"h":20.73,"l":20.715,"n":185,"o":20.72,"t":"2026-10-09T17:10:00Z","v":9047,"vw":20.722577},{"c":20.755,"h":20.76,"l":20.715,"n":401,"o":20.73,"t":"2026-10-09T17:15:00Z","v":40880,"vw":20.735263},{"c":20.745,"h":20.76,"l":20.735,"n":195,"o":20.76,"t":"2026-10-09T17:20:00Z","v":11867,"vw":20.749213},{"c":20.785,"h":20.785,"l":20.74,"n":295,"o":20.745,"t":"2026-10-09T17:25:00Z","v":17971,"vw":20.764045},{"c":20.766,"h":20.79,"l":20.76,"n":328,"o":20.78,"t":"2026-10-09T17:30:00Z","v":19382,"vw":20.773734},{"c":20.745,"h":20.795,"l":20.735,"n":298,"o":20.77,"t":"2026-10-09T17:35:00Z","v":18174,"vw":20.77286},{"c":20.785,"h":20.79,"l":20.745,"n":253,"o":20.745,"t":"2026-10-09T17:40:00Z","v":12774,"vw":20.762401},{"c":20.75,"h":20.785,"l":20.74,"n":279,"o":20.78,"t":"2026-10-09T17:45:00Z","v":19103,"vw":20.763885},{"c":20.7,"h":20.75,"l":20.69,"n":213,"o":20.75,"t":"2026-10-09T17:50:00Z","v":7837,"vw":20.715471},{"c":20.695,"h":20.71,"l":20.69,"n":212,"o":20.69,"t":"2026-10-09T17:55:00Z","v":8568,"vw":20.697682},{"c":20.695,"h":20.71,"l":20.675,"n":246,"o":20.7,"t":"2026-10-09T18:00:00Z","v":12599,"vw":20.694128},{"c":20.705,"h":20.72,"l":20.695,"n":262,"o":20.695,"t":"2026-10-09T18:05:00Z","v":12780,"vw":20.704249},{"c":20.705,"h":20.735,"l":20.7,"n":331,"o":20.7,"t":"2026-10-09T18:10:00Z","v":16712,"vw":20.712744},{"c":20.72,"h":20.73,"l":20.705,"n":197,"o":20.705,"t":"2026-10-09T18:15:00Z","v":8738,"vw":20.720385},{"c":20.73,"h":20.735,"l":20.72,"n":263,"o":20.725,"t":"2026-10-09T18:20:00Z","v":13135,"vw":20.726351},{"c":20.725,"h":20.76,"l":20.725,"n":309,"o":20.73,"t":"2026-10-09T18:25:00Z","v":19843,"vw":20.741224},{"c":20.795,"h":20.8,"l":20.725,"n":237,"o":20.725,"t":"2026-10-09T18:30:00Z","v":13818,"vw":20.764747},{"c":20.775,"h":20.795,"l":20.76,"n":260,"o":20.795,"t":"2026-10-09T18:35:00Z","v":15242,"vw":20.779721},{"c":20.82,"h":20.83,"l":20.76,"n":261,"o":20.775,"t":"2026-10-09T18:40:00Z","v":16603,"vw":20.801223},{"c":20.815,"h":20.84,"l":20.79,"n":260,"o":20.806,"t":"2026-10-09T18:45:00Z","v":16678,"vw":20.808077},{"c":20.727,"h":20.815,"l":20.725,"n":404,"o":20.81,"t":"2026-10-09T18:50:00Z","v":29567,"vw":20.784273},{"c":20.745,"h":20.765,"l":20.72,"n":257,"o":20.725,"t":"2026-10-09T18:55:00Z","v":17931,"vw":20.744992},{"c":20.76,"h":20.82,"l":20.7201,"n":461,"o":20.75,"t":"2026-10-09T19:00:00Z","v":82665,"vw":20.761497},{"c":20.69,"h":20.75,"l":20.685,"n":399,"o":20.75,"t":"2026-10-09T19:05:00Z","v":32204,"vw":20.727224},{"c":20.66,"h":20.7,"l":20.65,"n":252,"o":20.69,"t":"2026-10-09T19:10:00Z","v":16552,"vw":20.674719},{"c":20.67,"h":20.69,"l":20.66,"n":292,"o":20.66,"t":"2026-10-09T19:15:00Z","v":18563,"vw":20.678025},{"c":20.68,"h":20.725,"l":20.675,"n":403,"o":20.675,"t":"2026-10-09T19:20:00Z","v":26049,"vw":20.702736},{"c":20.68,"h":20.695,"l":20.67,"n":346,"o":20.675,"t":"2026-10-09T19:25:00Z","v":28616,"vw":20.684959},{"c":20.665,"h":20.695,"l":20.645,"n":472,"o":20.685,"t":"2026-10-09T19:30:00Z","v":31237,"vw":20.669208},{"c":20.615,"h":20.665,"l":20.6,"n":630,"o":20.665,"t":"2026-10-09T19:35:00Z","v":47211,"vw":20.62091},{"c":20.64,"h":20.64,"l":20.605,"n":581,"o":20.61,"t":"2026-10-09T19:40:00Z","v":41240,"vw":20.620514},{"c":20.645,"h":20.655,"l":20.62,"n":495,"o":20.65,"t":"2026-10-09T19:45:00Z","v":31956,"vw":20.637281},{"c":20.72,"h":20.72,"l":20.647,"n":781,"o":20.65,"t":"2026-10-09T19:50:00Z","v":56604,"vw":20.68696},{"c":20.77,"h":20.78,"l":20.71,"n":2754,"o":20.73,"t":"2026-10-09T19:55:00Z","v":219340,"vw":20.741194},{"c":20.7,"h":20.77,"l":20.7,"n":39,"o":20.77,"t":"2026-10-09T20:00:00Z","v":345020,"vw":20.769461},{"c":20.7,"h":20.7,"l":20.7,"n":23,"o":20.7,"t":"2026-10-09T20:05:00Z","v":2137,"vw":20.7},{"c":20.6524,"h":20.6524,"l":20.6524,"n":1,"o":20.6524,"t":"2026-10-09T20:15:00Z","v":500,"vw":20.6524},{"c":20.65,"h":20.67,"l":20.65,"n":12,"o":20.6526,"t":"2026-10-09T20:25:00Z","v":2669,"vw":20.653897},{"c":20.6,"h":20.63,"l":20.6,"n":40,"o":20.63,"t":"2026-10-09T20:30:00Z","v":5422,"vw":20.602122},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-09T20:35:00Z","v":150,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-09T20:55:00Z","v":339,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-09T21:15:00Z","v":241,"vw":20.7},{"c":20.71,"h":20.71,"l":20.71,"n":2,"o":20.71,"t":"2026-10-09T21:55:00Z","v":179,"vw":20.71},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-09T23:05:00Z","v":100,"vw":20.66},{"c":21.04,"h":21.04,"l":21,"n":10,"o":21,"t":"2026-10-12T08:00:00Z","v":917,"vw":21.023364},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-12T11:20:00Z","v":200,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":39,"o":20.89,"t":"2026-10-12T11:35:00Z","v":1060,"vw":20.89},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-10-12T11:55:00Z","v":2000,"vw":20.9},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-12T12:15:00Z","v":144,"vw":20.89},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-12T12:40:00Z","v":400,"vw":20.91},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-12T12:45:00Z","v":255,"vw":20.9},{"c":20.97,"h":20.97,"l":20.97,"n":3,"o":20.97,"t":"2026-10-12T12:50:00Z","v":285,"vw":20.97},{"c":21.02,"h":21.05,"l":20.9,"n":89,"o":20.92,"t":"2026-10-12T13:00:00Z","v":5325,"vw":20.96758},{"c":21.068,"h":21.068,"l":21,"n":4,"o":21.02,"t":"2026-10-12T13:05:00Z","v":1582,"vw":21.049804},{"c":20.99,"h":20.99,"l":20.91,"n":41,"o":20.91,"t":"2026-10-12T13:10:00Z","v":2109,"vw":20.935115},{"c":20.92,"h":21.01,"l":20.92,"n":6,"o":21.01,"t":"2026-10-12T13:15:00Z","v":760,"vw":20.992882},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-12T13:20:00Z","v":200,"vw":20.91},{"c":20.8,"h":20.93,"l":20.76,"n":63,"o":20.77,"t":"2026-10-12T13:25:00Z","v":4254,"vw":20.867239},{"c":20.6035,"h":21.1,"l":20.56,"n":433,"o":20.89,"t":"2026-10-12T13:30:00Z","v":195769,"vw":20.943468},{"c":20.74,"h":20.74,"l":20.47,"n":347,"o":20.59,"t":"2026-10-12T13:35:00Z","v":32958,"vw":20.617773},{"c":20.42,"h":20.72,"l":20.42,"n":389,"o":20.675,"t":"2026-10-12T13:40:00Z","v":37698,"vw":20.584637},{"c":20.285,"h":20.475,"l":20.25,"n":385,"o":20.425,"t":"2026-10-12T13:45:00Z","v":41343,"vw":20.330802},{"c":20.33,"h":20.33,"l":20.2,"n":544,"o":20.29,"t":"2026-10-12T13:50:00Z","v":44892,"vw":20.259353},{"c":20.375,"h":20.43,"l":20.32,"n":316,"o":20.33,"t":"2026-10-12T13:55:00Z","v":31590,"vw":20.385413},{"c":20.405,"h":20.5,"l":20.35,"n":442,"o":20.36,"t":"2026-10-12T14:00:00Z","v":41276,"vw":20.434735},{"c":20.26,"h":20.405,"l":20.26,"n":536,"o":20.405,"t":"2026-10-12T14:05:00Z","v":45269,"vw":20.328659},{"c":20.11,"h":20.21,"l":20.095,"n":403,"o":20.21,"t":"2026-10-12T14:10:00Z","v":31560,"vw":20.17519},{"c":20.29,"h":20.305,"l":20.095,"n":469,"o":20.11,"t":"2026-10-12T14:15:00Z","v":42539,"vw":20.222842},{"c":20.195,"h":20.32,"l":20.12,"n":579,"o":20.28,"t":"2026-10-12T14:20:00Z","v":101719,"vw":20.261121},{"c":20.13,"h":20.19,"l":20.115,"n":363,"o":20.18,"t":"2026-10-12T14:25:00Z","v":33674,"vw":20.151827},{"c":20.06,"h":20.16,"l":20.04,"n":601,"o":20.115,"t":"2026-10-12T14:30:00Z","v":42248,"vw":20.100806},{"c":20.08,"h":20.135,"l":20.06,"n":426,"o":20.06,"t":"2026-10-12T14:35:00Z","v":42924,"vw":20.100559},{"c":20.2,"h":20.23,"l":20.08,"n":480,"o":20.08,"t":"2026-10-12T14:40:00Z","v":29030,"vw":20.151657},{"c":20.225,"h":20.24,"l":20.19,"n":419,"o":20.21,"t":"2026-10-12T14:45:00Z","v":28947,"vw":20.215594},{"c":20.1379,"h":20.225,"l":20.12,"n":451,"o":20.225,"t":"2026-10-12T14:50:00Z","v":27180,"vw":20.163156},{"c":19.93,"h":20.185,"l":19.91,"n":973,"o":20.135,"t":"2026-10-12T14:55:00Z","v":244893,"vw":20.074059},{"c":19.985,"h":20.015,"l":19.9,"n":652,"o":19.92,"t":"2026-10-12T15:00:00Z","v":176131,"vw":19.952028},{"c":19.87,"h":19.985,"l":19.831,"n":981,"o":19.985,"t":"2026-10-12T15:05:00Z","v":130107,"vw":19.904747},{"c":19.84,"h":19.9,"l":19.835,"n":580,"o":19.88,"t":"2026-10-12T15:10:00Z","v":42495,"vw":19.866657},{"c":19.74,"h":19.86,"l":19.735,"n":734,"o":19.835,"t":"2026-10-12T15:15:00Z","v":61298,"vw":19.807935},{"c":19.68,"h":19.78,"l":19.675,"n":1056,"o":19.735,"t":"2026-10-12T15:20:00Z","v":109516,"vw":19.736085},{"c":19.69,"h":19.71,"l":19.645,"n":715,"o":19.68,"t":"2026-10-12T15:25:00Z","v":52820,"vw":19.675698},{"c":19.725,"h":19.745,"l":19.68,"n":524,"o":19.68,"t":"2026-10-12T15:30:00Z","v":36049,"vw":19.713717},{"c":19.735,"h":19.77,"l":19.695,"n":514,"o":19.73,"t":"2026-10-12T15:35:00Z","v":31698,"vw":19.736247},{"c":19.78,"h":19.82,"l":19.72,"n":833,"o":19.73,"t":"2026-10-12T15:40:00Z","v":79564,"vw":19.775353},{"c":19.77,"h":19.78,"l":19.74,"n":347,"o":19.78,"t":"2026-10-12T15:45:00Z","v":20814,"vw":19.768378},{"c":19.735,"h":19.775,"l":19.73,"n":398,"o":19.77,"t":"2026-10-12T15:50:00Z","v":25293,"vw":19.759829},{"c":19.71,"h":19.775,"l":19.7,"n":440,"o":19.73,"t":"2026-10-12T15:55:00Z","v":29132,"vw":19.737084},{"c":19.75,"h":19.765,"l":19.7001,"n":333,"o":19.7001,"t":"2026-10-12T16:00:00Z","v":21058,"vw":19.740842},{"c":19.73,"h":19.785,"l":19.73,"n":381,"o":19.755,"t":"2026-10-12T16:05:00Z","v":28689,"vw":19.757355},{"c":19.66,"h":19.72,"l":19.65,"n":389,"o":19.71,"t":"2026-10-12T16:10:00Z","v":27481,"vw":19.689024},{"c":19.66,"h":19.67,"l":19.635,"n":297,"o":19.65,"t":"2026-10-12T16:15:00Z","v":21900,"vw":19.651996},{"c":19.66,"h":19.67,"l":19.625,"n":287,"o":19.67,"t":"2026-10-12T16:20:00Z","v":15485,"vw":19.650795},{"c":19.635,"h":19.66,"l":19.63,"n":299,"o":19.66,"t":"2026-10-12T16:25:00Z","v":19088,"vw":19.647191},{"c":19.69,"h":19.69,"l":19.64,"n":260,"o":19.64,"t":"2026-10-12T16:30:00Z","v":14026,"vw":19.674509},{"c":19.655,"h":19.68,"l":19.64,"n":326,"o":19.68,"t":"2026-10-12T16:35:00Z","v":17707,"vw":19.665099},{"c":19.585,"h":19.66,"l":19.585,"n":321,"o":19.655,"t":"2026-10-12T16:40:00Z","v":19249,"vw":19.615389},{"c":19.58,"h":19.61,"l":19.57,"n":191,"o":19.59,"t":"2026-10-12T16:45:00Z","v":10550,"vw":19.587768},{"c":19.6,"h":19.615,"l":19.515,"n":650,"o":19.58,"t":"2026-10-12T16:50:00Z","v":44828,"vw":19.567709},{"c":19.629,"h":19.64,"l":19.59,"n":392,"o":19.605,"t":"2026-10-12T16:55:00Z","v":21256,"vw":19.624382},{"c":19.65,"h":19.68,"l":19.62,"n":412,"o":19.62,"t":"2026-10-12T17:00:00Z","v":27753,"vw":19.650143},{"c":19.71,"h":19.73,"l":19.61,"n":415,"o":19.645,"t":"2026-10-12T17:05:00Z","v":24572,"vw":19.662604},{"c":19.725,"h":19.74,"l":19.71,"n":361,"o":19.71,"t":"2026-10-12T17:10:00Z","v":25365,"vw":19.724947},{"c":19.695,"h":19.73,"l":19.66,"n":488,"o":19.7217,"t":"2026-10-12T17:15:00Z","v":30974,"vw":19.703734},{"c":19.705,"h":19.705,"l":19.69,"n":221,"o":19.69,"t":"2026-10-12T17:20:00Z","v":14094,"vw":19.696555},{"c":19.67,"h":19.71,"l":19.64,"n":437,"o":19.705,"t":"2026-10-12T17:25:00Z","v":31645,"vw":19.680764},{"c":19.63,"h":19.67,"l":19.61,"n":289,"o":19.67,"t":"2026-10-12T17:30:00Z","v":22883,"vw":19.646381},{"c":19.585,"h":19.635,"l":19.585,"n":327,"o":19.62,"t":"2026-10-12T17:35:00Z","v":17904,"vw":19.614495},{"c":19.585,"h":19.61,"l":19.58,"n":268,"o":19.585,"t":"2026-10-12T17:40:00Z","v":20988,"vw":19.591619},{"c":19.68,"h":19.69,"l":19.57,"n":478,"o":19.585,"t":"2026-10-12T17:45:00Z","v":36392,"vw":19.632177},{"c":19.595,"h":19.68,"l":19.57,"n":353,"o":19.68,"t":"2026-10-12T17:50:00Z","v":24877,"vw":19.607598},{"c":19.6,"h":19.61,"l":19.575,"n":427,"o":19.595,"t":"2026-10-12T17:55:00Z","v":18278,"vw":19.590741},{"c":19.65,"h":19.65,"l":19.59,"n":379,"o":19.59,"t":"2026-10-12T18:00:00Z","v":26482,"vw":19.621425},{"c":19.68,"h":19.69,"l":19.645,"n":380,"o":19.655,"t":"2026-10-12T18:05:00Z","v":22808,"vw":19.667891},{"c":19.645,"h":19.68,"l":19.645,"n":362,"o":19.675,"t":"2026-10-12T18:10:00Z","v":24964,"vw":19.663081},{"c":19.605,"h":19.65,"l":19.585,"n":369,"o":19.65,"t":"2026-10-12T18:15:00Z","v":22326,"vw":19.609769},{"c":19.61,"h":19.619,"l":19.6,"n":171,"o":19.6,"t":"2026-10-12T18:20:00Z","v":8901,"vw":19.605064},{"c":19.61,"h":19.63,"l":19.57,"n":367,"o":19.6,"t":"2026-10-12T18:25:00Z","v":23723,"vw":19.604064},{"c":19.6,"h":19.625,"l":19.58,"n":645,"o":19.61,"t":"2026-10-12T18:30:00Z","v":61198,"vw":19.6077},{"c":19.565,"h":19.64,"l":19.565,"n":826,"o":19.61,"t":"2026-10-12T18:35:00Z","v":127399,"vw":19.608162},{"c":19.525,"h":19.575,"l":19.5103,"n":590,"o":19.565,"t":"2026-10-12T18:40:00Z","v":44719,"vw":19.545269},{"c":19.48,"h":19.565,"l":19.475,"n":655,"o":19.52,"t":"2026-10-12T18:45:00Z","v":49652,"vw":19.51418},{"c":19.405,"h":19.485,"l":19.4,"n":573,"o":19.485,"t":"2026-10-12T18:50:00Z","v":61958,"vw":19.447883},{"c":19.44,"h":19.445,"l":19.39,"n":659,"o":19.4,"t":"2026-10-12T18:55:00Z","v":65839,"vw":19.414146},{"c":19.455,"h":19.51,"l":19.425,"n":594,"o":19.435,"t":"2026-10-12T19:00:00Z","v":52459,"vw":19.4665},{"c":19.48,"h":19.5,"l":19.45,"n":499,"o":19.45,"t":"2026-10-12T19:05:00Z","v":38918,"vw":19.470403},{"c":19.435,"h":19.485,"l":19.435,"n":543,"o":19.485,"t":"2026-10-12T19:10:00Z","v":44155,"vw":19.458155},{"c":19.435,"h":19.5,"l":19.41,"n":558,"o":19.435,"t":"2026-10-12T19:15:00Z","v":39320,"vw":19.445683},{"c":19.36,"h":19.45,"l":19.29,"n":2059,"o":19.435,"t":"2026-10-12T19:20:00Z","v":297584,"vw":19.396161},{"c":19.425,"h":19.435,"l":19.33,"n":946,"o":19.355,"t":"2026-10-12T19:25:00Z","v":104213,"vw":19.373952},{"c":19.375,"h":19.46,"l":19.36,"n":671,"o":19.425,"t":"2026-10-12T19:30:00Z","v":50073,"vw":19.407313},{"c":19.45,"h":19.485,"l":19.35,"n":687,"o":19.38,"t":"2026-10-12T19:35:00Z","v":61728,"vw":19.415476},{"c":19.5,"h":19.53,"l":19.455,"n":1015,"o":19.455,"t":"2026-10-12T19:40:00Z","v":92186,"vw":19.501907},{"c":19.615,"h":19.625,"l":19.495,"n":913,"o":19.51,"t":"2026-10-12T19:45:00Z","v":85931,"vw":19.57712},{"c":19.625,"h":19.73,"l":19.62,"n":1549,"o":19.62,"t":"2026-10-12T19:50:00Z","v":153581,"vw":19.671311},{"c":19.57,"h":19.69,"l":19.55,"n":2999,"o":19.62,"t":"2026-10-12T19:55:00Z","v":311787,"vw":19.604904},{"c":19.57,"h":19.57,"l":19.57,"n":28,"o":19.57,"t":"2026-10-12T20:00:00Z","v":475033,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-12T20:25:00Z","v":171776,"vw":19.57},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-12T21:15:00Z","v":206,"vw":19.6},{"c":19.61,"h":19.62,"l":19.61,"n":4,"o":19.62,"t":"2026-10-12T21:50:00Z","v":800,"vw":19.6125},{"c":19.8951,"h":19.8951,"l":19.8951,"n":2,"o":19.8951,"t":"2026-10-12T23:30:00Z","v":108,"vw":19.8951},{"c":19.71,"h":19.71,"l":19.62,"n":5,"o":19.63,"t":"2026-10-12T23:45:00Z","v":510,"vw":19.642632},{"c":19.584,"h":19.584,"l":19.5,"n":11,"o":19.51,"t":"2026-10-12T23:55:00Z","v":6503,"vw":19.542874},{"c":19.73,"h":19.73,"l":19.72,"n":44,"o":19.73,"t":"2026-10-13T09:10:00Z","v":1128,"vw":19.727481},{"c":19.64,"h":19.69,"l":19.64,"n":9,"o":19.69,"t":"2026-10-13T10:10:00Z","v":505,"vw":19.664752},{"c":19.62,"h":19.74,"l":19.62,"n":30,"o":19.63,"t":"2026-10-13T10:15:00Z","v":3215,"vw":19.660715},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-13T10:55:00Z","v":202,"vw":19.69},{"c":19.5528,"h":19.69,"l":19.52,"n":34,"o":19.69,"t":"2026-10-13T11:10:00Z","v":1962,"vw":19.606614},{"c":19.75,"h":19.75,"l":19.69,"n":41,"o":19.69,"t":"2026-10-13T12:00:00Z","v":778,"vw":19.700909},{"c":19.79,"h":19.79,"l":19.79,"n":7,"o":19.79,"t":"2026-10-13T12:05:00Z","v":108,"vw":19.79},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-13T12:20:00Z","v":500,"vw":19.79},{"c":19.54,"h":19.54,"l":19.52,"n":3,"o":19.54,"t":"2026-10-13T12:25:00Z","v":768,"vw":19.526979},{"c":19.68,"h":19.68,"l":19.68,"n":23,"o":19.68,"t":"2026-10-13T13:00:00Z","v":1385,"vw":19.68},{"c":19.63,"h":19.63,"l":19.62,"n":9,"o":19.62,"t":"2026-10-13T13:15:00Z","v":321,"vw":19.626805},{"c":19.63,"h":19.63,"l":19.63,"n":4,"o":19.63,"t":"2026-10-13T13:20:00Z","v":103,"vw":19.63},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-13T13:25:00Z","v":200,"vw":19.95},{"c":19.74,"h":19.82,"l":19.55,"n":191,"o":19.57,"t":"2026-10-13T13:30:00Z","v":59286,"vw":19.596891},{"c":19.77,"h":19.87,"l":19.71,"n":625,"o":19.7825,"t":"2026-10-13T13:35:00Z","v":49288,"vw":19.796203},{"c":19.86,"h":19.9,"l":19.76,"n":474,"o":19.76,"t":"2026-10-13T13:40:00Z","v":51903,"vw":19.839199},{"c":19.855,"h":19.91,"l":19.79,"n":552,"o":19.84,"t":"2026-10-13T13:45:00Z","v":57573,"vw":19.848674},{"c":19.92,"h":19.925,"l":19.82,"n":573,"o":19.855,"t":"2026-10-13T13:50:00Z","v":53811,"vw":19.859682},{"c":19.93,"h":19.94,"l":19.84,"n":339,"o":19.915,"t":"2026-10-13T13:55:00Z","v":22811,"vw":19.866033},{"c":19.855,"h":19.925,"l":19.77,"n":662,"o":19.925,"t":"2026-10-13T14:00:00Z","v":87057,"vw":19.830282},{"c":19.8,"h":19.85,"l":19.75,"n":335,"o":19.85,"t":"2026-10-13T14:05:00Z","v":23659,"vw":19.807339},{"c":19.845,"h":19.86,"l":19.77,"n":549,"o":19.8,"t":"2026-10-13T14:10:00Z","v":69389,"vw":19.820194},{"c":19.74,"h":19.84,"l":19.74,"n":389,"o":19.84,"t":"2026-10-13T14:15:00Z","v":29677,"vw":19.800954},{"c":19.75,"h":19.77,"l":19.7,"n":348,"o":19.75,"t":"2026-10-13T14:20:00Z","v":19648,"vw":19.733424},{"c":19.66,"h":19.7475,"l":19.655,"n":349,"o":19.7475,"t":"2026-10-13T14:25:00Z","v":21605,"vw":19.693477},{"c":19.6197,"h":19.6875,"l":19.615,"n":541,"o":19.675,"t":"2026-10-13T14:30:00Z","v":33348,"vw":19.656646},{"c":19.62,"h":19.635,"l":19.57,"n":299,"o":19.615,"t":"2026-10-13T14:35:00Z","v":15106,"vw":19.603244},{"c":19.575,"h":19.63,"l":19.565,"n":265,"o":19.62,"t":"2026-10-13T14:40:00Z","v":14838,"vw":19.597197},{"c":19.59,"h":19.59,"l":19.52,"n":526,"o":19.57,"t":"2026-10-13T14:45:00Z","v":37802,"vw":19.548459},{"c":19.39,"h":19.6,"l":19.38,"n":445,"o":19.59,"t":"2026-10-13T14:50:00Z","v":25108,"vw":19.47445},{"c":19.41,"h":19.43,"l":19.39,"n":334,"o":19.395,"t":"2026-10-13T14:55:00Z","v":16736,"vw":19.406667},{"c":19.41,"h":19.44,"l":19.39,"n":316,"o":19.41,"t":"2026-10-13T15:00:00Z","v":20925,"vw":19.416092},{"c":19.46,"h":19.495,"l":19.415,"n":398,"o":19.415,"t":"2026-10-13T15:05:00Z","v":24964,"vw":19.467159},{"c":19.52,"h":19.53,"l":19.46,"n":363,"o":19.46,"t":"2026-10-13T15:10:00Z","v":23454,"vw":19.49573},{"c":19.52,"h":19.555,"l":19.5,"n":399,"o":19.52,"t":"2026-10-13T15:15:00Z","v":21641,"vw":19.533772},{"c":19.535,"h":19.55,"l":19.5,"n":426,"o":19.52,"t":"2026-10-13T15:20:00Z","v":25331,"vw":19.529068},{"c":19.525,"h":19.54,"l":19.51,"n":267,"o":19.54,"t":"2026-10-13T15:25:00Z","v":14260,"vw":19.522766},{"c":19.5,"h":19.52,"l":19.475,"n":401,"o":19.52,"t":"2026-10-13T15:30:00Z","v":23860,"vw":19.496976},{"c":19.49,"h":19.52,"l":19.485,"n":454,"o":19.495,"t":"2026-10-13T15:35:00Z","v":23480,"vw":19.502441},{"c":19.48,"h":19.54,"l":19.455,"n":632,"o":19.49,"t":"2026-10-13T15:40:00Z","v":35073,"vw":19.497029},{"c":19.45,"h":19.49,"l":19.445,"n":491,"o":19.47,"t":"2026-10-13T15:45:00Z","v":25109,"vw":19.46619},{"c":19.4776,"h":19.4776,"l":19.45,"n":406,"o":19.45,"t":"2026-10-13T15:50:00Z","v":22541,"vw":19.464203},{"c":19.46,"h":19.47,"l":19.44,"n":260,"o":19.46,"t":"2026-10-13T15:55:00Z","v":11081,"vw":19.457386},{"c":19.485,"h":19.505,"l":19.46,"n":442,"o":19.46,"t":"2026-10-13T16:00:00Z","v":19434,"vw":19.480935},{"c":19.5,"h":19.5,"l":19.45,"n":358,"o":19.485,"t":"2026-10-13T16:05:00Z","v":27776,"vw":19.477117},{"c":19.52,"h":19.525,"l":19.5,"n":249,"o":19.505,"t":"2026-10-13T16:10:00Z","v":11620,"vw":19.509114},{"c":19.5299,"h":19.545,"l":19.5,"n":267,"o":19.51,"t":"2026-10-13T16:15:00Z","v":13060,"vw":19.521655},{"c":19.485,"h":19.525,"l":19.48,"n":279,"o":19.52,"t":"2026-10-13T16:20:00Z","v":14608,"vw":19.500674},{"c":19.485,"h":19.505,"l":19.48,"n":242,"o":19.48,"t":"2026-10-13T16:25:00Z","v":14334,"vw":19.491189},{"c":19.41,"h":19.495,"l":19.41,"n":400,"o":19.48,"t":"2026-10-13T16:30:00Z","v":26204,"vw":19.456114},{"c":19.33,"h":19.405,"l":19.315,"n":496,"o":19.405,"t":"2026-10-13T16:35:00Z","v":32798,"vw":19.341246},{"c":19.34,"h":19.36,"l":19.315,"n":283,"o":19.325,"t":"2026-10-13T16:40:00Z","v":13618,"vw":19.336996},{"c":19.32,"h":19.35,"l":19.3,"n":336,"o":19.335,"t":"2026-10-13T16:45:00Z","v":18699,"vw":19.31897},{"c":19.345,"h":19.345,"l":19.285,"n":370,"o":19.315,"t":"2026-10-13T16:50:00Z","v":35435,"vw":19.312382},{"c":19.39,"h":19.395,"l":19.325,"n":464,"o":19.34,"t":"2026-10-13T16:55:00Z","v":31200,"vw":19.348301},{"c":19.365,"h":19.38,"l":19.33,"n":309,"o":19.38,"t":"2026-10-13T17:00:00Z","v":19600,"vw":19.354647},{"c":19.42,"h":19.42,"l":19.36,"n":456,"o":19.365,"t":"2026-10-13T17:05:00Z","v":41841,"vw":19.387857},{"c":19.365,"h":19.45,"l":19.365,"n":566,"o":19.43,"t":"2026-10-13T17:10:00Z","v":46143,"vw":19.39761},{"c":19.325,"h":19.365,"l":19.31,"n":294,"o":19.365,"t":"2026-10-13T17:15:00Z","v":22511,"vw":19.343669},{"c":19.335,"h":19.335,"l":19.295,"n":287,"o":19.325,"t":"2026-10-13T17:20:00Z","v":19247,"vw":19.30861},{"c":19.305,"h":19.335,"l":19.29,"n":249,"o":19.335,"t":"2026-10-13T17:25:00Z","v":15105,"vw":19.316941},{"c":19.34,"h":19.345,"l":19.3,"n":343,"o":19.305,"t":"2026-10-13T17:30:00Z","v":31954,"vw":19.319815},{"c":19.2822,"h":19.35,"l":19.2822,"n":214,"o":19.3414,"t":"2026-10-13T17:35:00Z","v":14183,"vw":19.324058},{"c":19.345,"h":19.355,"l":19.29,"n":245,"o":19.29,"t":"2026-10-13T17:40:00Z","v":12599,"vw":19.328481},{"c":19.34,"h":19.355,"l":19.335,"n":209,"o":19.34,"t":"2026-10-13T17:45:00Z","v":13909,"vw":19.341285},{"c":19.32,"h":19.34,"l":19.32,"n":262,"o":19.34,"t":"2026-10-13T17:50:00Z","v":15732,"vw":19.327769},{"c":19.33,"h":19.33,"l":19.305,"n":205,"o":19.325,"t":"2026-10-13T17:55:00Z","v":12518,"vw":19.318734},{"c":19.315,"h":19.34,"l":19.315,"n":334,"o":19.325,"t":"2026-10-13T18:00:00Z","v":17519,"vw":19.325244},{"c":19.425,"h":19.445,"l":19.305,"n":597,"o":19.315,"t":"2026-10-13T18:05:00Z","v":57627,"vw":19.385585},{"c":19.35,"h":19.44,"l":19.35,"n":175,"o":19.425,"t":"2026-10-13T18:10:00Z","v":9398,"vw":19.400353},{"c":19.325,"h":19.345,"l":19.315,"n":267,"o":19.345,"t":"2026-10-13T18:15:00Z","v":16488,"vw":19.331411},{"c":19.335,"h":19.34,"l":19.315,"n":196,"o":19.325,"t":"2026-10-13T18:20:00Z","v":9953,"vw":19.331557},{"c":19.3,"h":19.335,"l":19.27,"n":369,"o":19.335,"t":"2026-10-13T18:25:00Z","v":26205,"vw":19.292875},{"c":19.32,"h":19.3241,"l":19.285,"n":287,"o":19.3,"t":"2026-10-13T18:30:00Z","v":18275,"vw":19.304574},{"c":19.295,"h":19.32,"l":19.275,"n":306,"o":19.32,"t":"2026-10-13T18:35:00Z","v":15876,"vw":19.289251},{"c":19.315,"h":19.315,"l":19.285,"n":266,"o":19.295,"t":"2026-10-13T18:40:00Z","v":20727,"vw":19.297012},{"c":19.305,"h":19.31,"l":19.295,"n":282,"o":19.31,"t":"2026-10-13T18:45:00Z","v":17566,"vw":19.302718},{"c":19.345,"h":19.38,"l":19.3,"n":321,"o":19.3,"t":"2026-10-13T18:50:00Z","v":20636,"vw":19.345952},{"c":19.38,"h":19.4,"l":19.35,"n":429,"o":19.35,"t":"2026-10-13T18:55:00Z","v":28060,"vw":19.373573},{"c":19.36,"h":19.39,"l":19.35,"n":482,"o":19.375,"t":"2026-10-13T19:00:00Z","v":31581,"vw":19.369832},{"c":19.345,"h":19.375,"l":19.34,"n":299,"o":19.36,"t":"2026-10-13T19:05:00Z","v":17398,"vw":19.360332},{"c":19.35,"h":19.39,"l":19.315,"n":936,"o":19.345,"t":"2026-10-13T19:10:00Z","v":91481,"vw":19.351465},{"c":19.405,"h":19.425,"l":19.345,"n":485,"o":19.355,"t":"2026-10-13T19:15:00Z","v":40226,"vw":19.370903},{"c":19.565,"h":19.565,"l":19.4,"n":990,"o":19.41,"t":"2026-10-13T19:20:00Z","v":88911,"vw":19.46672},{"c":19.51,"h":19.575,"l":19.475,"n":748,"o":19.57,"t":"2026-10-13T19:25:00Z","v":52811,"vw":19.516608},{"c":19.575,"h":19.6,"l":19.515,"n":633,"o":19.515,"t":"2026-10-13T19:30:00Z","v":45499,"vw":19.568445},{"c":19.625,"h":19.63,"l":19.575,"n":723,"o":19.575,"t":"2026-10-13T19:35:00Z","v":50068,"vw":19.595606},{"c":19.62,"h":19.67,"l":19.605,"n":1320,"o":19.62,"t":"2026-10-13T19:40:00Z","v":115432,"vw":19.641715},{"c":19.425,"h":19.63,"l":19.41,"n":1107,"o":19.61,"t":"2026-10-13T19:45:00Z","v":111628,"vw":19.538536},{"c":19.37,"h":19.43,"l":19.362,"n":1407,"o":19.43,"t":"2026-10-13T19:50:00Z","v":101157,"vw":19.391551},{"c":19.38,"h":19.415,"l":19.345,"n":3855,"o":19.37,"t":"2026-10-13T19:55:00Z","v":339585,"vw":19.376179},{"c":19.1927,"h":19.37,"l":19.1927,"n":35,"o":19.37,"t":"2026-10-13T20:00:00Z","v":426193,"vw":19.369801},{"c":19.2134,"h":19.2134,"l":19.2134,"n":1,"o":19.2134,"t":"2026-10-13T20:05:00Z","v":100,"vw":19.2134},{"c":19.71,"h":19.71,"l":19.71,"n":11,"o":19.71,"t":"2026-10-13T20:10:00Z","v":675,"vw":19.71},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-13T20:35:00Z","v":1500,"vw":19.37},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-14T08:00:00Z","v":100,"vw":19.45},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-14T10:30:00Z","v":261,"vw":19.47},{"c":19.4,"h":19.43,"l":19.4,"n":6,"o":19.43,"t":"2026-10-14T10:55:00Z","v":972,"vw":19.410135},{"c":19.4,"h":19.4,"l":19.4,"n":5,"o":19.4,"t":"2026-10-14T11:00:00Z","v":201,"vw":19.4},{"c":19.29,"h":19.32,"l":19.29,"n":31,"o":19.32,"t":"2026-10-14T11:45:00Z","v":2414,"vw":19.301221},{"c":19.1646,"h":19.1646,"l":19.11,"n":9,"o":19.16,"t":"2026-10-14T11:50:00Z","v":865,"vw":19.156922},{"c":19.24,"h":19.24,"l":19.24,"n":4,"o":19.24,"t":"2026-10-14T12:20:00Z","v":147,"vw":19.24},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-14T12:25:00Z","v":100,"vw":19.25},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-14T12:30:00Z","v":113,"vw":19.32},{"c":19.1,"h":19.1,"l":19.1,"n":5,"o":19.1,"t":"2026-10-14T12:40:00Z","v":507,"vw":19.1},{"c":19.05,"h":19.05,"l":19.05,"n":3,"o":19.05,"t":"2026-10-14T12:45:00Z","v":121,"vw":19.05},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-10-14T12:50:00Z","v":411,"vw":19.15},{"c":19,"h":19,"l":19,"n":37,"o":19,"t":"2026-10-14T12:55:00Z","v":450,"vw":19},{"c":18.9,"h":18.93,"l":18.9,"n":4,"o":18.93,"t":"2026-10-14T13:00:00Z","v":896,"vw":18.908475},{"c":19.2,"h":19.2,"l":19,"n":54,"o":19,"t":"2026-10-14T13:10:00Z","v":5014,"vw":19.039704},{"c":19.015,"h":19.02,"l":19.015,"n":4,"o":19.02,"t":"2026-10-14T13:15:00Z","v":400,"vw":19.016667},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-14T13:20:00Z","v":100,"vw":19.03},{"c":18.88,"h":19.2,"l":18.88,"n":20,"o":19.02,"t":"2026-10-14T13:25:00Z","v":2847,"vw":19.004689},{"c":19.04,"h":19.15,"l":18.6,"n":395,"o":18.8,"t":"2026-10-14T13:30:00Z","v":98338,"vw":18.880819},{"c":19.06,"h":19.109,"l":18.98,"n":236,"o":19.02,"t":"2026-10-14T13:35:00Z","v":26196,"vw":19.033689},{"c":19.23,"h":19.24,"l":19.05,"n":294,"o":19.05,"t":"2026-10-14T13:40:00Z","v":17961,"vw":19.166238},{"c":19.215,"h":19.31,"l":19.18,"n":262,"o":19.25,"t":"2026-10-14T13:45:00Z","v":18735,"vw":19.246837},{"c":19.245,"h":19.27,"l":19.1706,"n":159,"o":19.205,"t":"2026-10-14T13:50:00Z","v":25441,"vw":19.226859},{"c":19.188,"h":19.245,"l":19.1,"n":216,"o":19.245,"t":"2026-10-14T13:55:00Z","v":13639,"vw":19.168633},{"c":18.93,"h":19.16,"l":18.93,"n":280,"o":19.15,"t":"2026-10-14T14:00:00Z","v":18991,"vw":19.094351},{"c":18.88,"h":18.95,"l":18.84,"n":391,"o":18.925,"t":"2026-10-14T14:05:00Z","v":26938,"vw":18.903021},{"c":18.91,"h":18.935,"l":18.85,"n":388,"o":18.88,"t":"2026-10-14T14:10:00Z","v":29514,"vw":18.882751},{"c":18.91,"h":18.95,"l":18.87,"n":501,"o":18.9,"t":"2026-10-14T14:15:00Z","v":38713,"vw":18.909851},{"c":18.98,"h":18.99,"l":18.89,"n":305,"o":18.91,"t":"2026-10-14T14:20:00Z","v":17694,"vw":18.939465},{"c":18.89,"h":19.01,"l":18.89,"n":299,"o":18.95,"t":"2026-10-14T14:25:00Z","v":17995,"vw":18.958808},{"c":18.95,"h":18.98,"l":18.86,"n":328,"o":18.88,"t":"2026-10-14T14:30:00Z","v":19513,"vw":18.932679},{"c":18.82,"h":18.98,"l":18.82,"n":311,"o":18.9417,"t":"2026-10-14T14:35:00Z","v":17491,"vw":18.893797},{"c":18.88,"h":18.9,"l":18.8,"n":332,"o":18.81,"t":"2026-10-14T14:40:00Z","v":18820,"vw":18.848328},{"c":18.83,"h":18.92,"l":18.82,"n":539,"o":18.89,"t":"2026-10-14T14:45:00Z","v":32697,"vw":18.88112},{"c":18.83,"h":18.85,"l":18.8,"n":333,"o":18.8,"t":"2026-10-14T14:50:00Z","v":16566,"vw":18.826627},{"c":18.88,"h":18.9,"l":18.83,"n":356,"o":18.835,"t":"2026-10-14T14:55:00Z","v":18759,"vw":18.869545},{"c":18.71,"h":18.88,"l":18.71,"n":323,"o":18.88,"t":"2026-10-14T15:00:00Z","v":28146,"vw":18.750753},{"c":18.61,"h":18.705,"l":18.59,"n":355,"o":18.69,"t":"2026-10-14T15:05:00Z","v":30135,"vw":18.659242},{"c":18.57,"h":18.6,"l":18.51,"n":434,"o":18.6,"t":"2026-10-14T15:10:00Z","v":37956,"vw":18.557547},{"c":18.65,"h":18.67,"l":18.56,"n":349,"o":18.56,"t":"2026-10-14T15:15:00Z","v":21208,"vw":18.628988},{"c":18.565,"h":18.65,"l":18.5505,"n":226,"o":18.63,"t":"2026-10-14T15:20:00Z","v":15279,"vw":18.613489},{"c":18.59,"h":18.605,"l":18.545,"n":413,"o":18.55,"t":"2026-10-14T15:25:00Z","v":21663,"vw":18.578213},{"c":18.54,"h":18.615,"l":18.53,"n":304,"o":18.59,"t":"2026-10-14T15:30:00Z","v":21365,"vw":18.579625},{"c":18.53,"h":18.56,"l":18.51,"n":397,"o":18.55,"t":"2026-10-14T15:35:00Z","v":23307,"vw":18.532727},{"c":18.585,"h":18.6,"l":18.52,"n":402,"o":18.55,"t":"2026-10-14T15:40:00Z","v":23169,"vw":18.562187},{"c":18.6,"h":18.6,"l":18.51,"n":476,"o":18.58,"t":"2026-10-14T15:45:00Z","v":23056,"vw":18.566651},{"c":18.64,"h":18.66,"l":18.59,"n":788,"o":18.6,"t":"2026-10-14T15:50:00Z","v":46811,"vw":18.610978},{"c":18.62,"h":18.66,"l":18.615,"n":586,"o":18.64,"t":"2026-10-14T15:55:00Z","v":28369,"vw":18.638373},{"c":18.7,"h":18.71,"l":18.62,"n":698,"o":18.62,"t":"2026-10-14T16:00:00Z","v":41137,"vw":18.669059},{"c":18.755,"h":18.81,"l":18.7,"n":998,"o":18.7,"t":"2026-10-14T16:05:00Z","v":67727,"vw":18.755146},{"c":18.75,"h":18.82,"l":18.715,"n":697,"o":18.77,"t":"2026-10-14T16:10:00Z","v":67247,"vw":18.754401},{"c":18.725,"h":18.74,"l":18.69,"n":335,"o":18.74,"t":"2026-10-14T16:15:00Z","v":17859,"vw":18.706774},{"c":18.75,"h":18.78,"l":18.69,"n":680,"o":18.72,"t":"2026-10-14T16:20:00Z","v":50177,"vw":18.746023},{"c":18.73,"h":18.76,"l":18.71,"n":327,"o":18.74,"t":"2026-10-14T16:25:00Z","v":17256,"vw":18.737512},{"c":18.75,"h":18.75,"l":18.69,"n":334,"o":18.74,"t":"2026-10-14T16:30:00Z","v":16656,"vw":18.728196},{"c":18.74,"h":18.765,"l":18.7028,"n":376,"o":18.75,"t":"2026-10-14T16:35:00Z","v":21146,"vw":18.73589},{"c":18.765,"h":18.79,"l":18.71,"n":405,"o":18.73,"t":"2026-10-14T16:40:00Z","v":22777,"vw":18.767947},{"c":18.73,"h":18.77,"l":18.73,"n":361,"o":18.765,"t":"2026-10-14T16:45:00Z","v":21552,"vw":18.747677},{"c":18.605,"h":18.71,"l":18.59,"n":863,"o":18.71,"t":"2026-10-14T16:50:00Z","v":48966,"vw":18.632925},{"c":18.61,"h":18.61,"l":18.58,"n":425,"o":18.6,"t":"2026-10-14T16:55:00Z","v":23384,"vw":18.595042},{"c":18.6,"h":18.64,"l":18.6,"n":332,"o":18.62,"t":"2026-10-14T17:00:00Z","v":17751,"vw":18.625961},{"c":18.64,"h":18.68,"l":18.59,"n":619,"o":18.61,"t":"2026-10-14T17:05:00Z","v":139186,"vw":18.633214},{"c":18.63,"h":18.65,"l":18.6,"n":717,"o":18.63,"t":"2026-10-14T17:10:00Z","v":76058,"vw":18.630985},{"c":18.74,"h":18.74,"l":18.63,"n":472,"o":18.635,"t":"2026-10-14T17:15:00Z","v":43859,"vw":18.672874},{"c":18.79,"h":18.805,"l":18.73,"n":549,"o":18.74,"t":"2026-10-14T17:20:00Z","v":42261,"vw":18.762985},{"c":18.76,"h":18.84,"l":18.75,"n":613,"o":18.8,"t":"2026-10-14T17:25:00Z","v":42710,"vw":18.783166},{"c":18.78,"h":18.79,"l":18.74,"n":532,"o":18.76,"t":"2026-10-14T17:30:00Z","v":44455,"vw":18.768452},{"c":18.81,"h":18.82,"l":18.735,"n":729,"o":18.78,"t":"2026-10-14T17:35:00Z","v":74345,"vw":18.761125},{"c":18.8,"h":18.8152,"l":18.785,"n":362,"o":18.8152,"t":"2026-10-14T17:40:00Z","v":25237,"vw":18.799945},{"c":18.84,"h":18.845,"l":18.7725,"n":616,"o":18.795,"t":"2026-10-14T17:45:00Z","v":52293,"vw":18.797132},{"c":18.88,"h":18.89,"l":18.835,"n":558,"o":18.84,"t":"2026-10-14T17:50:00Z","v":33951,"vw":18.864578},{"c":18.875,"h":18.9,"l":18.845,"n":357,"o":18.89,"t":"2026-10-14T17:55:00Z","v":20446,"vw":18.869293},{"c":18.94,"h":18.955,"l":18.885,"n":692,"o":18.885,"t":"2026-10-14T18:00:00Z","v":43262,"vw":18.924433},{"c":19.065,"h":19.08,"l":18.94,"n":868,"o":18.94,"t":"2026-10-14T18:05:00Z","v":79215,"vw":19.024179},{"c":19.07,"h":19.11,"l":19,"n":1006,"o":19.065,"t":"2026-10-14T18:10:00Z","v":92778,"vw":19.058329},{"c":19.09,"h":19.095,"l":19.06,"n":425,"o":19.07,"t":"2026-10-14T18:15:00Z","v":33924,"vw":19.075325},{"c":19.02,"h":19.11,"l":19,"n":629,"o":19.1,"t":"2026-10-14T18:20:00Z","v":52780,"vw":19.07124},{"c":19.045,"h":19.06,"l":18.99,"n":719,"o":19.01,"t":"2026-10-14T18:25:00Z","v":83706,"vw":19.007688},{"c":19.01,"h":19.045,"l":18.99,"n":505,"o":19.04,"t":"2026-10-14T18:30:00Z","v":44842,"vw":19.007134},{"c":18.93,"h":19,"l":18.9,"n":323,"o":19,"t":"2026-10-14T18:35:00Z","v":18142,"vw":18.945406},{"c":18.975,"h":18.985,"l":18.91,"n":563,"o":18.94,"t":"2026-10-14T18:40:00Z","v":48548,"vw":18.945035},{"c":18.96,"h":19.015,"l":18.955,"n":441,"o":18.975,"t":"2026-10-14T18:45:00Z","v":46425,"vw":18.988447},{"c":18.99,"h":19.04,"l":18.95,"n":485,"o":18.96,"t":"2026-10-14T18:50:00Z","v":31146,"vw":18.980584},{"c":18.925,"h":18.995,"l":18.91,"n":794,"o":18.99,"t":"2026-10-14T18:55:00Z","v":74278,"vw":18.941565},{"c":18.8,"h":18.925,"l":18.75,"n":914,"o":18.925,"t":"2026-10-14T19:00:00Z","v":103159,"vw":18.850091},{"c":18.84,"h":18.84,"l":18.8,"n":321,"o":18.8,"t":"2026-10-14T19:05:00Z","v":14782,"vw":18.819783},{"c":18.865,"h":18.865,"l":18.84,"n":503,"o":18.845,"t":"2026-10-14T19:10:00Z","v":31094,"vw":18.854649},{"c":18.96,"h":18.965,"l":18.84,"n":612,"o":18.865,"t":"2026-10-14T19:15:00Z","v":38752,"vw":18.882252},{"c":19.015,"h":19.015,"l":18.945,"n":1323,"o":18.97,"t":"2026-10-14T19:20:00Z","v":146266,"vw":18.99349},{"c":19.03,"h":19.05,"l":18.995,"n":758,"o":19.02,"t":"2026-10-14T19:25:00Z","v":92001,"vw":19.012181},{"c":19.045,"h":19.06,"l":18.97,"n":650,"o":19.03,"t":"2026-10-14T19:30:00Z","v":62443,"vw":19.034366},{"c":19.1,"h":19.105,"l":19.02,"n":711,"o":19.045,"t":"2026-10-14T19:35:00Z","v":59496,"vw":19.052962},{"c":19.08,"h":19.13,"l":19.045,"n":1110,"o":19.095,"t":"2026-10-14T19:40:00Z","v":125181,"vw":19.100599},{"c":19.07,"h":19.105,"l":19.04,"n":891,"o":19.075,"t":"2026-10-14T19:45:00Z","v":126042,"vw":19.084946},{"c":19.155,"h":19.16,"l":19.065,"n":1333,"o":19.08,"t":"2026-10-14T19:50:00Z","v":127016,"vw":19.112506},{"c":19.32,"h":19.34,"l":19.155,"n":5904,"o":19.155,"t":"2026-10-14T19:55:00Z","v":773879,"vw":19.261454},{"c":19.3,"h":19.3,"l":19.3,"n":38,"o":19.3,"t":"2026-10-14T20:00:00Z","v":804304,"vw":19.3},{"c":18.7437,"h":18.7437,"l":18.7437,"n":1,"o":18.7437,"t":"2026-10-14T20:10:00Z","v":100,"vw":18.7437},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-14T20:40:00Z","v":100,"vw":19.18},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-14T21:25:00Z","v":500,"vw":19.18},{"c":18.96,"h":18.96,"l":18.94,"n":3,"o":18.94,"t":"2026-10-14T23:00:00Z","v":1009,"vw":18.956479},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-14T23:10:00Z","v":1416,"vw":18.61},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-14T23:55:00Z","v":111,"vw":19},{"c":19.03,"h":19.03,"l":19.03,"n":6,"o":19.03,"t":"2026-10-15T08:00:00Z","v":393,"vw":19.03},{"c":18.945,"h":19.03,"l":18.945,"n":44,"o":19.02,"t":"2026-10-15T08:15:00Z","v":2237,"vw":19.015884},{"c":19.04,"h":19.04,"l":18.99,"n":4,"o":18.99,"t":"2026-10-15T08:20:00Z","v":400,"vw":19.0175},{"c":19.04,"h":19.04,"l":19.03,"n":4,"o":19.03,"t":"2026-10-15T08:25:00Z","v":280,"vw":19.035},{"c":19.2303,"h":19.2303,"l":19.2303,"n":1,"o":19.2303,"t":"2026-10-15T11:15:00Z","v":105,"vw":19.2303},{"c":18.95,"h":19.16,"l":18.95,"n":61,"o":19.07,"t":"2026-10-15T11:25:00Z","v":8822,"vw":19.078031},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-15T11:45:00Z","v":1101,"vw":19},{"c":18.99,"h":18.99,"l":18.9,"n":17,"o":18.9,"t":"2026-10-15T12:30:00Z","v":2235,"vw":18.931905},{"c":18.92,"h":18.92,"l":18.9,"n":2,"o":18.9,"t":"2026-10-15T12:35:00Z","v":334,"vw":18.911976},{"c":18.5,"h":18.83,"l":18.5,"n":75,"o":18.83,"t":"2026-10-15T12:40:00Z","v":6908,"vw":18.62068},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-15T12:45:00Z","v":400,"vw":18.69},{"c":18.68,"h":18.68,"l":18.68,"n":15,"o":18.68,"t":"2026-10-15T13:00:00Z","v":114,"vw":18.68},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-15T13:05:00Z","v":100,"vw":18.5},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-15T13:20:00Z","v":100,"vw":18.64},{"c":18.859,"h":18.9999,"l":18.55,"n":486,"o":18.81,"t":"2026-10-15T13:30:00Z","v":84556,"vw":18.793513},{"c":19.19,"h":19.21,"l":18.77,"n":852,"o":18.86,"t":"2026-10-15T13:35:00Z","v":92094,"vw":18.950353},{"c":19.115,"h":19.3964,"l":19.05,"n":696,"o":19.195,"t":"2026-10-15T13:40:00Z","v":69261,"vw":19.220232},{"c":19.0845,"h":19.23,"l":19.06,"n":666,"o":19.11,"t":"2026-10-15T13:45:00Z","v":51858,"vw":19.149327},{"c":18.99,"h":19.175,"l":18.99,"n":553,"o":19.1,"t":"2026-10-15T13:50:00Z","v":49521,"vw":19.088113},{"c":18.98,"h":19.01,"l":18.84,"n":694,"o":18.99,"t":"2026-10-15T13:55:00Z","v":75094,"vw":18.950813},{"c":18.99,"h":19.08,"l":18.92,"n":923,"o":19,"t":"2026-10-15T14:00:00Z","v":70566,"vw":19.004293},{"c":19.205,"h":19.22,"l":18.97,"n":724,"o":18.995,"t":"2026-10-15T14:05:00Z","v":58080,"vw":19.069025},{"c":19.05,"h":19.24,"l":18.98,"n":973,"o":19.22,"t":"2026-10-15T14:10:00Z","v":77823,"vw":19.066446},{"c":18.92,"h":19.06,"l":18.905,"n":757,"o":19.04,"t":"2026-10-15T14:15:00Z","v":73504,"vw":18.952764},{"c":18.88,"h":18.99,"l":18.88,"n":745,"o":18.92,"t":"2026-10-15T14:20:00Z","v":82893,"vw":18.944842},{"c":18.965,"h":19.025,"l":18.89,"n":675,"o":18.89,"t":"2026-10-15T14:25:00Z","v":66543,"vw":18.956227},{"c":19.005,"h":19.06,"l":18.935,"n":517,"o":18.97,"t":"2026-10-15T14:30:00Z","v":70123,"vw":18.998773},{"c":18.995,"h":19.06,"l":18.89,"n":656,"o":19.01,"t":"2026-10-15T14:35:00Z","v":66978,"vw":18.978386},{"c":19.025,"h":19.07,"l":18.98,"n":464,"o":18.995,"t":"2026-10-15T14:40:00Z","v":36557,"vw":19.026938},{"c":18.965,"h":19.04,"l":18.93,"n":553,"o":19.02,"t":"2026-10-15T14:45:00Z","v":44551,"vw":18.977064},{"c":18.965,"h":19,"l":18.9,"n":788,"o":18.97,"t":"2026-10-15T14:50:00Z","v":76210,"vw":18.958727},{"c":19.06,"h":19.095,"l":18.965,"n":604,"o":18.965,"t":"2026-10-15T14:55:00Z","v":49971,"vw":19.028248},{"c":19.0699,"h":19.0699,"l":18.975,"n":621,"o":19.055,"t":"2026-10-15T15:00:00Z","v":44560,"vw":19.022637},{"c":19.04,"h":19.07,"l":19.01,"n":610,"o":19.065,"t":"2026-10-15T15:05:00Z","v":47889,"vw":19.039815},{"c":19.09,"h":19.11,"l":19.04,"n":667,"o":19.04,"t":"2026-10-15T15:10:00Z","v":44531,"vw":19.08486},{"c":19.07,"h":19.13,"l":19.055,"n":725,"o":19.095,"t":"2026-10-15T15:15:00Z","v":48017,"vw":19.100429},{"c":19.055,"h":19.09,"l":19.04,"n":456,"o":19.06,"t":"2026-10-15T15:20:00Z","v":32587,"vw":19.068267},{"c":19.03,"h":19.08,"l":19.02,"n":670,"o":19.055,"t":"2026-10-15T15:25:00Z","v":56808,"vw":19.058651},{"c":19.065,"h":19.065,"l":19,"n":399,"o":19.03,"t":"2026-10-15T15:30:00Z","v":33885,"vw":19.034048},{"c":19.145,"h":19.145,"l":19.06,"n":440,"o":19.065,"t":"2026-10-15T15:35:00Z","v":40675,"vw":19.099953},{"c":19.075,"h":19.155,"l":19.07,"n":461,"o":19.15,"t":"2026-10-15T15:40:00Z","v":29357,"vw":19.105224},{"c":19.13,"h":19.135,"l":19.05,"n":516,"o":19.075,"t":"2026-10-15T15:45:00Z","v":41305,"vw":19.086777},{"c":19.235,"h":19.265,"l":19.13,"n":652,"o":19.13,"t":"2026-10-15T15:50:00Z","v":54678,"vw":19.204739},{"c":19.15,"h":19.235,"l":19.105,"n":561,"o":19.235,"t":"2026-10-15T15:55:00Z","v":48438,"vw":19.166346},{"c":19.11,"h":19.165,"l":19.11,"n":559,"o":19.15,"t":"2026-10-15T16:00:00Z","v":52814,"vw":19.1406},{"c":19.115,"h":19.125,"l":19.09,"n":389,"o":19.1,"t":"2026-10-15T16:05:00Z","v":30719,"vw":19.107681},{"c":19.17,"h":19.215,"l":19.1,"n":668,"o":19.115,"t":"2026-10-15T16:10:00Z","v":74980,"vw":19.154226},{"c":19.17,"h":19.2,"l":19.12,"n":464,"o":19.17,"t":"2026-10-15T16:15:00Z","v":36614,"vw":19.162424},{"c":19.23,"h":19.27,"l":19.16,"n":457,"o":19.16,"t":"2026-10-15T16:20:00Z","v":40016,"vw":19.230742},{"c":19.175,"h":19.245,"l":19.17,"n":414,"o":19.23,"t":"2026-10-15T16:25:00Z","v":33175,"vw":19.209443},{"c":19.26,"h":19.28,"l":19.15,"n":513,"o":19.18,"t":"2026-10-15T16:30:00Z","v":40125,"vw":19.202875},{"c":19.305,"h":19.33,"l":19.25,"n":582,"o":19.27,"t":"2026-10-15T16:35:00Z","v":48564,"vw":19.300266},{"c":19.35,"h":19.35,"l":19.27,"n":601,"o":19.305,"t":"2026-10-15T16:40:00Z","v":52578,"vw":19.318279},{"c":19.35,"h":19.365,"l":19.295,"n":327,"o":19.35,"t":"2026-10-15T16:45:00Z","v":23569,"vw":19.330786},{"c":19.275,"h":19.33,"l":19.24,"n":462,"o":19.33,"t":"2026-10-15T16:50:00Z","v":39244,"vw":19.271767},{"c":19.325,"h":19.325,"l":19.275,"n":116,"o":19.275,"t":"2026-10-15T16:55:00Z","v":8975,"vw":19.287841},{"c":19.24,"h":19.265,"l":19.22,"n":285,"o":19.24,"t":"2026-10-15T18:10:00Z","v":27174,"vw":19.239168},{"c":19.235,"h":19.25,"l":19.195,"n":440,"o":19.2499,"t":"2026-10-15T18:15:00Z","v":47484,"vw":19.21914},{"c":19.38,"h":19.395,"l":19.2,"n":1012,"o":19.23,"t":"2026-10-15T18:20:00Z","v":118135,"vw":19.316266},{"c":19.38,"h":19.44,"l":19.32,"n":1145,"o":19.385,"t":"2026-10-15T18:25:00Z","v":128974,"vw":19.361029},{"c":19.355,"h":19.4,"l":19.345,"n":620,"o":19.37,"t":"2026-10-15T18:30:00Z","v":63936,"vw":19.375969},{"c":19.365,"h":19.39,"l":19.35,"n":572,"o":19.355,"t":"2026-10-15T18:35:00Z","v":64749,"vw":19.365393},{"c":19.36,"h":19.405,"l":19.335,"n":490,"o":19.365,"t":"2026-10-15T18:40:00Z","v":47147,"vw":19.362851},{"c":19.355,"h":19.37,"l":19.315,"n":795,"o":19.355,"t":"2026-10-15T18:45:00Z","v":91430,"vw":19.341696},{"c":19.37,"h":19.425,"l":19.355,"n":519,"o":19.355,"t":"2026-10-15T18:50:00Z","v":63404,"vw":19.389066},{"c":19.415,"h":19.43,"l":19.365,"n":636,"o":19.38,"t":"2026-10-15T18:55:00Z","v":65701,"vw":19.395223},{"c":19.455,"h":19.47,"l":19.41,"n":417,"o":19.415,"t":"2026-10-15T19:00:00Z","v":37127,"vw":19.441982},{"c":19.53,"h":19.54,"l":19.43,"n":781,"o":19.455,"t":"2026-10-15T19:05:00Z","v":77685,"vw":19.464343},{"c":19.545,"h":19.56,"l":19.515,"n":607,"o":19.535,"t":"2026-10-15T19:10:00Z","v":55932,"vw":19.53617},{"c":19.54,"h":19.61,"l":19.52,"n":963,"o":19.545,"t":"2026-10-15T19:15:00Z","v":108925,"vw":19.563264},{"c":19.68,"h":19.7,"l":19.54,"n":750,"o":19.54,"t":"2026-10-15T19:20:00Z","v":83012,"vw":19.650942},{"c":19.71,"h":19.78,"l":19.67,"n":857,"o":19.67,"t":"2026-10-15T19:25:00Z","v":89784,"vw":19.731546},{"c":19.755,"h":19.78,"l":19.67,"n":589,"o":19.7,"t":"2026-10-15T19:30:00Z","v":67431,"vw":19.724078},{"c":19.754,"h":19.825,"l":19.73,"n":838,"o":19.75,"t":"2026-10-15T19:35:00Z","v":126657,"vw":19.790771},{"c":19.8,"h":19.805,"l":19.745,"n":877,"o":19.76,"t":"2026-10-15T19:40:00Z","v":122852,"vw":19.777156},{"c":19.725,"h":19.795,"l":19.68,"n":780,"o":19.795,"t":"2026-10-15T19:45:00Z","v":92134,"vw":19.739514},{"c":19.77,"h":19.77,"l":19.645,"n":1295,"o":19.72,"t":"2026-10-15T19:50:00Z","v":174386,"vw":19.695852},{"c":19.74,"h":19.78,"l":19.72,"n":2336,"o":19.77,"t":"2026-10-15T19:55:00Z","v":353532,"vw":19.752864},{"c":19.75,"h":19.75,"l":19.75,"n":30,"o":19.75,"t":"2026-10-15T20:00:00Z","v":695138,"vw":19.75},{"c":19.94,"h":19.94,"l":19.9,"n":9,"o":19.9,"t":"2026-10-15T20:15:00Z","v":1003,"vw":19.917056},{"c":19.79,"h":19.8,"l":19.79,"n":17,"o":19.8,"t":"2026-10-15T20:20:00Z","v":1501,"vw":19.796712}],"history":[{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-14T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-15T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-16T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-17T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-18T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-01-31T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-02-03T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":65.24,"h":65.24,"l":65.24,"n":0,"o":65.24,"t":"2025-02-12T05:00:00Z","v":0,"vw":0},{"c":22,"h":23.25,"l":20.77,"n":125007,"o":23,"t":"2025-02-13T05:00:00Z","v":43599047,"vw":22.510326},{"c":24.55,"h":24.95,"l":21.5083,"n":65055,"o":22,"t":"2025-02-14T05:00:00Z","v":11087785,"vw":23.622811},{"c":25.7,"h":26.35,"l":24.75,"n":34610,"o":25,"t":"2025-02-18T05:00:00Z","v":5010867,"vw":25.720916},{"c":24.75,"h":25.67,"l":24.5,"n":20435,"o":25.65,"t":"2025-02-19T05:00:00Z","v":2213295,"vw":24.996454},{"c":24.53,"h":25.75,"l":23.97,"n":24412,"o":25.5,"t":"2025-02-20T05:00:00Z","v":7014710,"vw":24.635982},{"c":23.56,"h":25.02,"l":23.55,"n":13148,"o":24.48,"t":"2025-02-21T05:00:00Z","v":1677195,"vw":24.112427},{"c":23.35,"h":24.44,"l":23.05,"n":12176,"o":24.05,"t":"2025-02-24T05:00:00Z","v":1594704,"vw":23.500228},{"c":23.71,"h":24.01,"l":23.2,"n":10513,"o":23.31,"t":"2025-02-25T05:00:00Z","v":1721947,"vw":23.640049},{"c":24.06,"h":24.46,"l":23.71,"n":9207,"o":23.72,"t":"2025-02-26T05:00:00Z","v":1387924,"vw":24.048216},{"c":23.6,"h":24.46,"l":23.6,"n":7511,"o":24.41,"t":"2025-02-27T05:00:00Z","v":1151771,"vw":23.949276},{"c":24,"h":24.1199,"l":23.1948,"n":6074,"o":23.4,"t":"2025-02-28T05:00:00Z","v":779570,"vw":23.855714},{"c":23.57,"h":24.01,"l":23.23,"n":11863,"o":24.01,"t":"2025-03-03T05:00:00Z","v":1748098,"vw":23.466122},{"c":23.27,"h":24,"l":23,"n":14226,"o":23.39,"t":"2025-03-04T05:00:00Z","v":1841479,"vw":23.26269},{"c":23.41,"h":23.62,"l":23,"n":11674,"o":23.27,"t":"2025-03-05T05:00:00Z","v":1006542,"vw":23.28035},{"c":23,"h":23.75,"l":22.5,"n":13377,"o":23,"t":"2025-03-06T05:00:00Z","v":2016774,"vw":23.031094},{"c":22.05,"h":23.17,"l":20.95,"n":29208,"o":22.65,"t":"2025-03-07T05:00:00Z","v":3192829,"vw":21.846139},{"c":19.74,"h":22.0903,"l":19.54,"n":27971,"o":21,"t":"2025-03-10T04:00:00Z","v":3413050,"vw":20.599499},{"c":19.27,"h":20.305,"l":18.43,"n":21823,"o":20.17,"t":"2025-03-11T04:00:00Z","v":2280988,"vw":19.218425},{"c":19.27,"h":20,"l":19.12,"n":14986,"o":19.42,"t":"2025-03-12T04:00:00Z","v":1157321,"vw":19.444396},{"c":18.12,"h":19.43,"l":17.56,"n":23693,"o":19.43,"t":"2025-03-13T04:00:00Z","v":2722449,"vw":18.15917},{"c":18.7,"h":19.4,"l":18.12,"n":14290,"o":18.46,"t":"2025-03-14T04:00:00Z","v":1282033,"vw":18.886811},{"c":19.82,"h":19.89,"l":18.78,"n":13834,"o":18.8,"t":"2025-03-17T04:00:00Z","v":1286456,"vw":19.566968},{"c":19.74,"h":19.97,"l":19.2,"n":9971,"o":19.5,"t":"2025-03-18T04:00:00Z","v":861160,"vw":19.724909},{"c":19.95,"h":20.18,"l":19.6,"n":10842,"o":19.76,"t":"2025-03-19T04:00:00Z","v":1103788,"vw":19.934552},{"c":19.88,"h":20.17,"l":19.545,"n":10006,"o":19.65,"t":"2025-03-20T04:00:00Z","v":702287,"vw":19.940214},{"c":20.25,"h":20.5,"l":19.26,"n":13125,"o":19.51,"t":"2025-03-21T04:00:00Z","v":4988810,"vw":20.220146},{"c":21.23,"h":21.27,"l":20.3438,"n":14223,"o":20.45,"t":"2025-03-24T04:00:00Z","v":1411970,"vw":20.96619},{"c":21.8,"h":22.57,"l":20.87,"n":25654,"o":21.52,"t":"2025-03-25T04:00:00Z","v":2558900,"vw":21.8262},{"c":21.54,"h":22.465,"l":20.1,"n":21128,"o":21.81,"t":"2025-03-26T04:00:00Z","v":2421072,"vw":21.285588},{"c":20.52,"h":21.5959,"l":20.4,"n":21245,"o":21.3,"t":"2025-03-27T04:00:00Z","v":1832715,"vw":20.793552},{"c":19.54,"h":20.18,"l":18.64,"n":18995,"o":20.18,"t":"2025-03-28T04:00:00Z","v":2331824,"vw":19.416878},{"c":18.75,"h":19.48,"l":18.22,"n":19784,"o":19.48,"t":"2025-03-31T04:00:00Z","v":2273239,"vw":18.787954},{"c":18.29,"h":19.1,"l":18.15,"n":14448,"o":18.6,"t":"2025-04-01T04:00:00Z","v":4093642,"vw":18.518179},{"c":18.95,"h":19,"l":17.91,"n":17070,"o":18.1,"t":"2025-04-02T04:00:00Z","v":3233022,"vw":18.770433},{"c":17.55,"h":18.25,"l":17.3,"n":19513,"o":18.08,"t":"2025-04-03T04:00:00Z","v":2198985,"vw":17.875915},{"c":15.96,"h":17,"l":15.35,"n":17682,"o":16.85,"t":"2025-04-04T04:00:00Z","v":1838874,"vw":15.92282},{"c":16.51,"h":17.1,"l":15.05,"n":17328,"o":15.07,"t":"2025-04-07T04:00:00Z","v":1596901,"vw":16.341051},{"c":16.34,"h":18,"l":16.06,"n":19264,"o":17.01,"t":"2025-04-08T04:00:00Z","v":1756006,"vw":16.673567},{"c":17.82,"h":18.1902,"l":15.46,"n":34028,"o":16.08,"t":"2025-04-09T04:00:00Z","v":4376077,"vw":16.719028},{"c":17.12,"h":17.6531,"l":15.82,"n":15932,"o":17.29,"t":"2025-04-10T04:00:00Z","v":1326257,"vw":16.795299},{"c":17.56,"h":17.78,"l":16.3948,"n":10288,"o":17.02,"t":"2025-04-11T04:00:00Z","v":871689,"vw":17.198474},{"c":17.22,"h":17.88,"l":16.75,"n":8338,"o":17.77,"t":"2025-04-14T04:00:00Z","v":782865,"vw":17.320543},{"c":17.41,"h":17.78,"l":17.1,"n":6278,"o":17.1,"t":"2025-04-15T04:00:00Z","v":496580,"vw":17.468536},{"c":16.89,"h":17.7,"l":16.35,"n":10709,"o":17.34,"t":"2025-04-16T04:00:00Z","v":1026774,"vw":16.843547},{"c":17.08,"h":17.28,"l":16.59,"n":9168,"o":16.84,"t":"2025-04-17T04:00:00Z","v":1219584,"vw":16.984714},{"c":15.65,"h":17.05,"l":15.34,"n":13109,"o":16.76,"t":"2025-04-21T04:00:00Z","v":971193,"vw":15.661548},{"c":16.05,"h":16.16,"l":15.701,"n":10061,"o":15.81,"t":"2025-04-22T04:00:00Z","v":739205,"vw":15.908507},{"c":16.33,"h":17.46,"l":16.2,"n":11258,"o":16.74,"t":"2025-04-23T04:00:00Z","v":996404,"vw":16.634827},{"c":17,"h":17.01,"l":16.33,"n":11007,"o":16.34,"t":"2025-04-24T04:00:00Z","v":1005616,"vw":16.86248},{"c":17.12,"h":17.17,"l":16.59,"n":8764,"o":17,"t":"2025-04-25T04:00:00Z","v":730070,"vw":16.973123},{"c":17.07,"h":17.53,"l":16.64,"n":11094,"o":17.32,"t":"2025-04-28T04:00:00Z","v":852377,"vw":17.071122},{"c":17.32,"h":17.405,"l":16.87,"n":6459,"o":17.09,"t":"2025-04-29T04:00:00Z","v":462823,"vw":17.285009},{"c":17.16,"h":17.22,"l":16.25,"n":10369,"o":16.8,"t":"2025-04-30T04:00:00Z","v":749442,"vw":16.907276},{"c":17.47,"h":17.925,"l":17.19,"n":11236,"o":17.6,"t":"2025-05-01T04:00:00Z","v":816918,"vw":17.583392},{"c":18.7,"h":18.96,"l":17.51,"n":19569,"o":17.8,"t":"2025-05-02T04:00:00Z","v":1501894,"vw":18.582837},{"c":19.39,"h":19.84,"l":18.75,"n":22475,"o":18.9,"t":"2025-05-05T04:00:00Z","v":2679854,"vw":19.509368},{"c":17.84,"h":19.78,"l":17.77,"n":20511,"o":19.22,"t":"2025-05-06T04:00:00Z","v":1883789,"vw":18.342651},{"c":18.38,"h":18.775,"l":17.85,"n":16801,"o":17.85,"t":"2025-05-07T04:00:00Z","v":1078909,"vw":18.436756},{"c":18.79,"h":19.31,"l":18.4701,"n":15435,"o":18.5,"t":"2025-05-08T04:00:00Z","v":1375144,"vw":18.953544},{"c":18.62,"h":19.24,"l":18.13,"n":21430,"o":18.95,"t":"2025-05-09T04:00:00Z","v":4717310,"vw":18.61245},{"c":19.83,"h":19.93,"l":18.8301,"n":16116,"o":19.43,"t":"2025-05-12T04:00:00Z","v":1384644,"vw":19.574672},{"c":19.58,"h":20.1851,"l":19.5,"n":12457,"o":20,"t":"2025-05-13T04:00:00Z","v":1026377,"vw":19.70125},{"c":18.99,"h":19.9009,"l":18.9,"n":11519,"o":19.7,"t":"2025-05-14T04:00:00Z","v":884964,"vw":19.130749},{"c":18.63,"h":18.98,"l":18.42,"n":12898,"o":18.94,"t":"2025-05-15T04:00:00Z","v":1041770,"vw":18.674034},{"c":18.63,"h":19.075,"l":18.43,"n":18248,"o":18.89,"t":"2025-05-16T04:00:00Z","v":1924566,"vw":18.615295},{"c":18.35,"h":18.74,"l":18.08,"n":13772,"o":18.63,"t":"2025-05-19T04:00:00Z","v":993175,"vw":18.360805},{"c":17.79,"h":18.38,"l":17.66,"n":20742,"o":18.38,"t":"2025-05-20T04:00:00Z","v":2231897,"vw":17.896274},{"c":17.18,"h":17.695,"l":17.12,"n":24250,"o":17.69,"t":"2025-05-21T04:00:00Z","v":2498109,"vw":17.285711},{"c":17.24,"h":17.53,"l":16.8,"n":15382,"o":17.1,"t":"2025-05-22T04:00:00Z","v":1662965,"vw":17.340677},{"c":17.09,"h":17.31,"l":16.56,"n":23384,"o":16.83,"t":"2025-05-23T04:00:00Z","v":2350962,"vw":17.137714},{"c":17.54,"h":17.6,"l":17.22,"n":17105,"o":17.39,"t":"2025-05-27T04:00:00Z","v":1698578,"vw":17.493827},{"c":17.61,"h":18.0052,"l":17.24,"n":14074,"o":17.44,"t":"2025-05-28T04:00:00Z","v":1225516,"vw":17.61373},{"c":17.37,"h":17.76,"l":17.03,"n":14292,"o":17.76,"t":"2025-05-29T04:00:00Z","v":1006661,"vw":17.277191},{"c":17.62,"h":17.82,"l":17.1921,"n":9163,"o":17.37,"t":"2025-05-30T04:00:00Z","v":843317,"vw":17.637101},{"c":17.34,"h":17.67,"l":16.98,"n":11197,"o":17.52,"t":"2025-06-02T04:00:00Z","v":1013938,"vw":17.363282},{"c":17.78,"h":17.895,"l":17.1123,"n":13796,"o":17.13,"t":"2025-06-03T04:00:00Z","v":1179977,"vw":17.765185},{"c":18.05,"h":18.19,"l":17.86,"n":8642,"o":17.99,"t":"2025-06-04T04:00:00Z","v":710918,"vw":18.028975},{"c":18.02,"h":18.32,"l":17.9,"n":9525,"o":18.32,"t":"2025-06-05T04:00:00Z","v":703900,"vw":18.053637},{"c":19.07,"h":19.28,"l":17.88,"n":14425,"o":18.13,"t":"2025-06-06T04:00:00Z","v":1568954,"vw":18.998231},{"c":19.18,"h":19.6673,"l":19.025,"n":15127,"o":19.47,"t":"2025-06-09T04:00:00Z","v":1148805,"vw":19.2678},{"c":19.65,"h":19.75,"l":19.13,"n":29881,"o":19.34,"t":"2025-06-10T04:00:00Z","v":2608961,"vw":19.547574},{"c":22.53,"h":23.83,"l":22.0101,"n":81843,"o":22.57,"t":"2025-06-11T04:00:00Z","v":9691734,"vw":22.93798},{"c":23.3,"h":23.535,"l":22.25,"n":37640,"o":22.97,"t":"2025-06-12T04:00:00Z","v":3183154,"vw":23.139981},{"c":22.61,"h":23.3,"l":22.45,"n":22118,"o":22.745,"t":"2025-06-13T04:00:00Z","v":1872680,"vw":22.810942},{"c":23.4,"h":24,"l":22.93,"n":34837,"o":23.02,"t":"2025-06-16T04:00:00Z","v":3361267,"vw":23.633261},{"c":22.95,"h":23.28,"l":22.59,"n":20709,"o":23.17,"t":"2025-06-17T04:00:00Z","v":1611562,"vw":22.915847},{"c":22.95,"h":23.1538,"l":22.59,"n":13957,"o":23.05,"t":"2025-06-18T04:00:00Z","v":1437489,"vw":22.848069},{"c":22.6,"h":23.24,"l":22.161,"n":21366,"o":23.1,"t":"2025-06-20T04:00:00Z","v":3302728,"vw":22.582872},{"c":23.52,"h":23.6,"l":22.06,"n":20124,"o":22.58,"t":"2025-06-23T04:00:00Z","v":1794604,"vw":23.150029},{"c":24.26,"h":24.69,"l":23.63,"n":29127,"o":23.87,"t":"2025-06-24T04:00:00Z","v":2495587,"vw":24.278078},{"c":23.19,"h":24.95,"l":23.01,"n":26906,"o":24.66,"t":"2025-06-25T04:00:00Z","v":2146602,"vw":23.715252},{"c":23.61,"h":23.82,"l":23.05,"n":20872,"o":23.33,"t":"2025-06-26T04:00:00Z","v":1766677,"vw":23.611696},{"c":22.77,"h":23.99,"l":22.592,"n":19464,"o":23.83,"t":"2025-06-27T04:00:00Z","v":5078721,"vw":22.855341},{"c":22.86,"h":23.53,"l":22.81,"n":21555,"o":23.39,"t":"2025-06-30T04:00:00Z","v":2046573,"vw":23.059287},{"c":21.71,"h":22.77,"l":21.11,"n":29067,"o":22.77,"t":"2025-07-01T04:00:00Z","v":2822868,"vw":21.747614},{"c":21.73,"h":21.82,"l":21.02,"n":27744,"o":21.8,"t":"2025-07-02T04:00:00Z","v":2525372,"vw":21.52951},{"c":22.16,"h":22.47,"l":21.71,"n":8107,"o":22.04,"t":"2025-07-03T04:00:00Z","v":600564,"vw":22.076204},{"c":21.97,"h":22.02,"l":20.7,"n":20468,"o":21.34,"t":"2025-07-07T04:00:00Z","v":1401761,"vw":21.749622},{"c":21.91,"h":22.26,"l":21.46,"n":18256,"o":22.23,"t":"2025-07-08T04:00:00Z","v":1292586,"vw":21.832466},{"c":21.91,"h":22.14,"l":21.64,"n":14741,"o":22.14,"t":"2025-07-09T04:00:00Z","v":989233,"vw":21.869486},{"c":20.92,"h":22.12,"l":20.905,"n":20661,"o":22.09,"t":"2025-07-10T04:00:00Z","v":1585510,"vw":21.11381},{"c":20.18,"h":20.87,"l":20.15,"n":15601,"o":20.64,"t":"2025-07-11T04:00:00Z","v":1433012,"vw":20.432264},{"c":20.63,"h":20.68,"l":20.15,"n":15617,"o":20.18,"t":"2025-07-14T04:00:00Z","v":1067174,"vw":20.552924},{"c":20.36,"h":20.9443,"l":20.185,"n":16929,"o":20.79,"t":"2025-07-15T04:00:00Z","v":1482210,"vw":20.470449},{"c":20.6,"h":20.96,"l":20.42,"n":21421,"o":20.7,"t":"2025-07-16T04:00:00Z","v":1999740,"vw":20.641343},{"c":20.43,"h":20.76,"l":20.3995,"n":17410,"o":20.57,"t":"2025-07-17T04:00:00Z","v":1223473,"vw":20.503034},{"c":21.32,"h":21.6699,"l":20.5,"n":25463,"o":20.66,"t":"2025-07-18T04:00:00Z","v":2231617,"vw":21.250592},{"c":20.65,"h":21.8,"l":20.63,"n":18972,"o":21.55,"t":"2025-07-21T04:00:00Z","v":1402707,"vw":20.907876},{"c":20.68,"h":20.85,"l":20.22,"n":14934,"o":20.68,"t":"2025-07-22T04:00:00Z","v":1309819,"vw":20.641074},{"c":20.79,"h":20.96,"l":20.3275,"n":17860,"o":20.87,"t":"2025-07-23T04:00:00Z","v":1034109,"vw":20.683708},{"c":20.47,"h":20.73,"l":19.95,"n":18195,"o":20.69,"t":"2025-07-24T04:00:00Z","v":1403370,"vw":20.35773},{"c":20.24,"h":20.5278,"l":19.85,"n":20667,"o":20.5,"t":"2025-07-25T04:00:00Z","v":1203004,"vw":20.229378},{"c":20.51,"h":20.63,"l":20.13,"n":18782,"o":20.63,"t":"2025-07-28T04:00:00Z","v":1839768,"vw":20.422164},{"c":21.68,"h":22.75,"l":20.045,"n":52982,"o":20.69,"t":"2025-07-29T04:00:00Z","v":6834098,"vw":21.495317},{"c":21.84,"h":22.56,"l":20.59,"n":51858,"o":21.71,"t":"2025-07-30T04:00:00Z","v":5626957,"vw":21.751627},{"c":22.34,"h":23.035,"l":21.72,"n":33995,"o":22.01,"t":"2025-07-31T04:00:00Z","v":3600988,"vw":22.437562},{"c":20.62,"h":21.9999,"l":20.09,"n":42805,"o":21.97,"t":"2025-08-01T04:00:00Z","v":3468925,"vw":20.688202},{"c":20.6,"h":21.17,"l":20.33,"n":23036,"o":20.96,"t":"2025-08-04T04:00:00Z","v":2021344,"vw":20.622335},{"c":19.5,"h":20.97,"l":19.44,"n":31583,"o":20.73,"t":"2025-08-05T04:00:00Z","v":2497400,"vw":19.71731},{"c":20.24,"h":20.255,"l":19.4,"n":17191,"o":19.46,"t":"2025-08-06T04:00:00Z","v":1220317,"vw":19.971222},{"c":20.03,"h":20.395,"l":19.55,"n":34660,"o":20.28,"t":"2025-08-07T04:00:00Z","v":2695962,"vw":19.844547},{"c":19.19,"h":20,"l":19.18,"n":23449,"o":19.99,"t":"2025-08-08T04:00:00Z","v":2133630,"vw":19.37584},{"c":18.34,"h":19.44,"l":18.29,"n":32018,"o":19.2,"t":"2025-08-11T04:00:00Z","v":3122242,"vw":18.652606},{"c":18.95,"h":19.2125,"l":18.4368,"n":32313,"o":18.82,"t":"2025-08-12T04:00:00Z","v":3083422,"vw":18.912789},{"c":19.9,"h":20.9,"l":19.81,"n":43665,"o":20.88,"t":"2025-08-13T04:00:00Z","v":5972217,"vw":20.220911},{"c":19.83,"h":20.15,"l":19.425,"n":24996,"o":19.68,"t":"2025-08-14T04:00:00Z","v":2038540,"vw":19.807099},{"c":20.47,"h":20.55,"l":19.62,"n":20737,"o":19.83,"t":"2025-08-15T04:00:00Z","v":2505578,"vw":20.311063},{"c":20.33,"h":20.535,"l":19.97,"n":15380,"o":20.38,"t":"2025-08-18T04:00:00Z","v":1681475,"vw":20.318486},{"c":19.66,"h":20.6,"l":19.47,"n":19272,"o":20.44,"t":"2025-08-19T04:00:00Z","v":1384217,"vw":19.783262},{"c":19.59,"h":19.7599,"l":19.06,"n":27675,"o":19.54,"t":"2025-08-20T04:00:00Z","v":2741791,"vw":19.499224},{"c":19.51,"h":19.53,"l":19.04,"n":17113,"o":19.04,"t":"2025-08-21T04:00:00Z","v":1532850,"vw":19.379758},{"c":20.5,"h":20.5,"l":19.485,"n":17439,"o":19.61,"t":"2025-08-22T04:00:00Z","v":1315238,"vw":20.289345},{"c":20.34,"h":20.78,"l":20.2684,"n":21828,"o":20.37,"t":"2025-08-25T04:00:00Z","v":2252516,"vw":20.526987},{"c":20.11,"h":20.72,"l":20.07,"n":16061,"o":20.42,"t":"2025-08-26T04:00:00Z","v":1452657,"vw":20.257675},{"c":20.37,"h":20.728,"l":20.27,"n":16295,"o":20.42,"t":"2025-08-27T04:00:00Z","v":1312634,"vw":20.452615},{"c":20.77,"h":20.91,"l":20.34,"n":16694,"o":20.34,"t":"2025-08-28T04:00:00Z","v":1351925,"vw":20.69488},{"c":20.64,"h":20.87,"l":20.3003,"n":15959,"o":20.75,"t":"2025-08-29T04:00:00Z","v":1271332,"vw":20.605285},{"c":20.98,"h":21.47,"l":20.58,"n":26482,"o":20.91,"t":"2025-09-02T04:00:00Z","v":2707961,"vw":21.123077},{"c":21.03,"h":21.21,"l":20.59,"n":22396,"o":21.17,"t":"2025-09-03T04:00:00Z","v":2038501,"vw":20.849106},{"c":21.06,"h":21.21,"l":20.54,"n":23890,"o":20.94,"t":"2025-09-04T04:00:00Z","v":2229204,"vw":20.956357},{"c":21.98,"h":22.34,"l":21.264,"n":42880,"o":21.34,"t":"2025-09-05T04:00:00Z","v":3979180,"vw":21.794537},{"c":22.39,"h":22.5,"l":21.64,"n":60025,"o":22.33,"t":"2025-09-08T04:00:00Z","v":5092452,"vw":22.292557},{"c":20.66,"h":21.41,"l":19.6,"n":69350,"o":19.72,"t":"2025-09-09T04:00:00Z","v":8861800,"vw":20.617995},{"c":19.81,"h":21.25,"l":19.13,"n":55250,"o":20.82,"t":"2025-09-10T04:00:00Z","v":6132706,"vw":19.956809},{"c":20.84,"h":20.92,"l":19.65,"n":28051,"o":19.9,"t":"2025-09-11T04:00:00Z","v":2608800,"vw":20.555326},{"c":21.61,"h":21.785,"l":20.59,"n":29392,"o":20.85,"t":"2025-09-12T04:00:00Z","v":3132318,"vw":21.236655},{"c":21.69,"h":21.985,"l":21.4,"n":32210,"o":21.685,"t":"2025-09-15T04:00:00Z","v":3133037,"vw":21.667023},{"c":21.61,"h":21.89,"l":21.01,"n":18773,"o":21.69,"t":"2025-09-16T04:00:00Z","v":1664601,"vw":21.507406},{"c":21.11,"h":22.05,"l":21.05,"n":16668,"o":21.65,"t":"2025-09-17T04:00:00Z","v":1338888,"vw":21.523687},{"c":22.43,"h":22.45,"l":21.35,"n":23066,"o":21.58,"t":"2025-09-18T04:00:00Z","v":1817376,"vw":22.034064},{"c":22.74,"h":22.88,"l":21.962,"n":24511,"o":22.5807,"t":"2025-09-19T04:00:00Z","v":6029849,"vw":22.578298},{"c":23.11,"h":23.39,"l":22.38,"n":30592,"o":22.715,"t":"2025-09-22T04:00:00Z","v":2453470,"vw":23.134859},{"c":22.36,"h":23.46,"l":22.235,"n":20443,"o":23.27,"t":"2025-09-23T04:00:00Z","v":1857258,"vw":22.71979},{"c":22.17,"h":22.85,"l":22,"n":16061,"o":22.59,"t":"2025-09-24T04:00:00Z","v":1115211,"vw":22.260132},{"c":21.92,"h":22.22,"l":21.414,"n":18112,"o":22.1,"t":"2025-09-25T04:00:00Z","v":1479611,"vw":21.906162},{"c":21.92,"h":22.21,"l":21.66,"n":26730,"o":21.92,"t":"2025-09-26T04:00:00Z","v":2259518,"vw":21.94245},{"c":22.31,"h":22.86,"l":22.1,"n":22878,"o":22.1,"t":"2025-09-29T04:00:00Z","v":2809279,"vw":22.539991},{"c":22.08,"h":22.73,"l":21.94,"n":27149,"o":22.47,"t":"2025-09-30T04:00:00Z","v":2727374,"vw":22.152372},{"c":22.79,"h":22.805,"l":21.93,"n":23579,"o":21.93,"t":"2025-10-01T04:00:00Z","v":2383408,"vw":22.445161},{"c":23.355,"h":23.73,"l":22.925,"n":29739,"o":22.98,"t":"2025-10-02T04:00:00Z","v":3138824,"vw":23.404409},{"c":23.52,"h":23.87,"l":23.19,"n":20760,"o":23.37,"t":"2025-10-03T04:00:00Z","v":1383261,"vw":23.517316},{"c":23.63,"h":24,"l":23.28,"n":16957,"o":23.86,"t":"2025-10-06T04:00:00Z","v":1316347,"vw":23.591364},{"c":22,"h":23.9,"l":21.8,"n":30396,"o":23.41,"t":"2025-10-07T04:00:00Z","v":3234032,"vw":22.410303},{"c":22.43,"h":23.148,"l":21.71,"n":30535,"o":22,"t":"2025-10-08T04:00:00Z","v":2757497,"vw":22.505758},{"c":23.3,"h":23.33,"l":21.85,"n":21473,"o":22.25,"t":"2025-10-09T04:00:00Z","v":3897047,"vw":22.739336},{"c":21.73,"h":23.3,"l":21.2906,"n":36003,"o":23.17,"t":"2025-10-10T04:00:00Z","v":4109506,"vw":21.808889},{"c":21.92,"h":22.42,"l":21.53,"n":23329,"o":22.3,"t":"2025-10-13T04:00:00Z","v":1883697,"vw":21.903904},{"c":22.31,"h":22.46,"l":21.26,"n":18691,"o":21.5,"t":"2025-10-14T04:00:00Z","v":1307518,"vw":22.180319},{"c":22.85,"h":23.13,"l":22.36,"n":26782,"o":22.67,"t":"2025-10-15T04:00:00Z","v":2340933,"vw":22.780453},{"c":22,"h":23.89,"l":21.57,"n":21905,"o":23.15,"t":"2025-10-16T04:00:00Z","v":1865512,"vw":22.328432},{"c":21.9,"h":22.14,"l":21.4501,"n":17586,"o":21.6,"t":"2025-10-17T04:00:00Z","v":1389446,"vw":21.885423},{"c":22.6,"h":22.74,"l":22,"n":11750,"o":22.5,"t":"2025-10-20T04:00:00Z","v":1099360,"vw":22.493274},{"c":22.68,"h":23.08,"l":22.27,"n":12111,"o":22.62,"t":"2025-10-21T04:00:00Z","v":995690,"vw":22.805655},{"c":22,"h":22.81,"l":21.59,"n":14206,"o":22.57,"t":"2025-10-22T04:00:00Z","v":1056314,"vw":22.097566},{"c":22.23,"h":22.48,"l":22.07,"n":10557,"o":22.1,"t":"2025-10-23T04:00:00Z","v":719450,"vw":22.297156},{"c":22.35,"h":23.035,"l":22.315,"n":14908,"o":22.94,"t":"2025-10-24T04:00:00Z","v":1141982,"vw":22.593131},{"c":22.78,"h":22.96,"l":22.43,"n":13446,"o":22.95,"t":"2025-10-27T04:00:00Z","v":1223404,"vw":22.725914},{"c":22.49,"h":23.0499,"l":22.395,"n":15026,"o":22.72,"t":"2025-10-28T04:00:00Z","v":1389188,"vw":22.782414},{"c":21.44,"h":22.72,"l":20.7251,"n":27233,"o":22.72,"t":"2025-10-29T04:00:00Z","v":2517361,"vw":21.539917},{"c":21.55,"h":22.19,"l":21.325,"n":14120,"o":21.36,"t":"2025-10-30T04:00:00Z","v":1535848,"vw":21.818143},{"c":21.68,"h":22.29,"l":21.55,"n":14584,"o":21.55,"t":"2025-10-31T04:00:00Z","v":1513426,"vw":21.8461},{"c":21.49,"h":22.0232,"l":21.26,"n":15968,"o":21.72,"t":"2025-11-03T05:00:00Z","v":1179783,"vw":21.492841},{"c":19.96,"h":21.325,"l":19.96,"n":16138,"o":21.1,"t":"2025-11-04T05:00:00Z","v":1288778,"vw":20.278833},{"c":19.76,"h":20.32,"l":19.64,"n":14540,"o":19.96,"t":"2025-11-05T05:00:00Z","v":1189330,"vw":19.864236},{"c":19.94,"h":20.03,"l":19.195,"n":28803,"o":19.6,"t":"2025-11-06T05:00:00Z","v":2529213,"vw":19.728927},{"c":19.79,"h":19.88,"l":19.13,"n":19054,"o":19.55,"t":"2025-11-07T05:00:00Z","v":1800758,"vw":19.638277},{"c":20.32,"h":20.36,"l":19.41,"n":14133,"o":20,"t":"2025-11-10T05:00:00Z","v":1128106,"vw":20.066998},{"c":20.18,"h":20.26,"l":19.82,"n":15481,"o":20.15,"t":"2025-11-11T05:00:00Z","v":1150999,"vw":20.123202},{"c":20.25,"h":20.52,"l":19.87,"n":13961,"o":20.33,"t":"2025-11-12T05:00:00Z","v":1126710,"vw":20.154228},{"c":19.19,"h":20.14,"l":19.12,"n":17486,"o":20.14,"t":"2025-11-13T05:00:00Z","v":1474393,"vw":19.434467},{"c":19.92,"h":19.96,"l":18.61,"n":19235,"o":18.97,"t":"2025-11-14T05:00:00Z","v":2032780,"vw":19.770595},{"c":18.49,"h":19.87,"l":18.44,"n":17277,"o":19.82,"t":"2025-11-17T05:00:00Z","v":1208532,"vw":18.863059},{"c":18.73,"h":19.08,"l":18.41,"n":20119,"o":18.58,"t":"2025-11-18T05:00:00Z","v":1523150,"vw":18.750926},{"c":18.48,"h":19.06,"l":18.46,"n":13508,"o":18.79,"t":"2025-11-19T05:00:00Z","v":1163847,"vw":18.628319},{"c":17.61,"h":18.98,"l":17.535,"n":23988,"o":18.94,"t":"2025-11-20T05:00:00Z","v":2082095,"vw":17.827243},{"c":18.62,"h":18.81,"l":17.25,"n":34237,"o":17.6,"t":"2025-11-21T05:00:00Z","v":3706809,"vw":18.290095},{"c":18.54,"h":18.76,"l":18.25,"n":13775,"o":18.59,"t":"2025-11-24T05:00:00Z","v":1053894,"vw":18.528104},{"c":18.75,"h":18.8,"l":18.25,"n":14354,"o":18.6,"t":"2025-11-25T05:00:00Z","v":1032780,"vw":18.628526},{"c":18.36,"h":18.87,"l":18.31,"n":12660,"o":18.7,"t":"2025-11-26T05:00:00Z","v":798887,"vw":18.423974},{"c":18.42,"h":18.655,"l":18.35,"n":7888,"o":18.38,"t":"2025-11-28T05:00:00Z","v":473093,"vw":18.441468},{"c":18.4,"h":18.66,"l":18,"n":14197,"o":18.21,"t":"2025-12-01T05:00:00Z","v":1570214,"vw":18.451337},{"c":19.14,"h":19.2,"l":18.45,"n":19212,"o":18.47,"t":"2025-12-02T05:00:00Z","v":1768426,"vw":19.033988},{"c":19.42,"h":19.75,"l":18.76,"n":19210,"o":18.9,"t":"2025-12-03T05:00:00Z","v":2133336,"vw":19.432075},{"c":19.85,"h":20.08,"l":19.28,"n":22595,"o":19.44,"t":"2025-12-04T05:00:00Z","v":1683769,"vw":19.848641},{"c":20.24,"h":20.5,"l":19.7,"n":33081,"o":19.95,"t":"2025-12-05T05:00:00Z","v":2582708,"vw":20.23082},{"c":20.26,"h":20.58,"l":20.04,"n":48272,"o":20.27,"t":"2025-12-08T05:00:00Z","v":5009425,"vw":20.278924},{"c":19.88,"h":20.935,"l":18.45,"n":56108,"o":19.03,"t":"2025-12-09T05:00:00Z","v":5438186,"vw":19.751728},{"c":21.02,"h":21.44,"l":19.51,"n":37566,"o":19.87,"t":"2025-12-10T05:00:00Z","v":3214845,"vw":20.739909},{"c":21.74,"h":21.785,"l":20.59,"n":37120,"o":20.59,"t":"2025-12-11T05:00:00Z","v":3241728,"vw":21.433368},{"c":21.03,"h":21.96,"l":21.005,"n":28708,"o":21.74,"t":"2025-12-12T05:00:00Z","v":2247056,"vw":21.248142},{"c":20.64,"h":21.32,"l":20.19,"n":22214,"o":21.32,"t":"2025-12-15T05:00:00Z","v":1806293,"vw":20.585287},{"c":21.14,"h":21.18,"l":20.41,"n":23645,"o":20.705,"t":"2025-12-16T05:00:00Z","v":1684024,"vw":20.960575},{"c":20.38,"h":21.34,"l":20.24,"n":20330,"o":21.04,"t":"2025-12-17T05:00:00Z","v":1588600,"vw":20.685747},{"c":20.98,"h":21.64,"l":20.82,"n":27834,"o":20.88,"t":"2025-12-18T05:00:00Z","v":2339423,"vw":21.103294},{"c":21.02,"h":21.39,"l":20.72,"n":24574,"o":20.905,"t":"2025-12-19T05:00:00Z","v":3169682,"vw":20.982984},{"c":21.4,"h":21.59,"l":20.88,"n":17692,"o":21.06,"t":"2025-12-22T05:00:00Z","v":1470923,"vw":21.390104},{"c":20.85,"h":21.22,"l":20.51,"n":18135,"o":21.21,"t":"2025-12-23T05:00:00Z","v":1216027,"vw":20.799242},{"c":21.07,"h":21.115,"l":20.7,"n":9194,"o":20.96,"t":"2025-12-24T05:00:00Z","v":456298,"vw":21.01048},{"c":21.15,"h":21.24,"l":20.9,"n":10568,"o":21.16,"t":"2025-12-26T05:00:00Z","v":705937,"vw":21.111472},{"c":20.98,"h":21.259,"l":20.82,"n":13856,"o":20.97,"t":"2025-12-29T05:00:00Z","v":968910,"vw":20.973275},{"c":20.81,"h":21.055,"l":20.78,"n":11813,"o":20.94,"t":"2025-12-30T05:00:00Z","v":988789,"vw":20.887662},{"c":20.23,"h":20.79,"l":20.21,"n":14248,"o":20.73,"t":"2025-12-31T05:00:00Z","v":1464909,"vw":20.387403},{"c":18.95,"h":20.595,"l":18.81,"n":35474,"o":20.595,"t":"2026-01-02T05:00:00Z","v":3791508,"vw":19.11988},{"c":19.26,"h":19.95,"l":19.06,"n":25136,"o":19.2,"t":"2026-01-05T05:00:00Z","v":2164087,"vw":19.465907},{"c":19.62,"h":19.64,"l":18.92,"n":27436,"o":19.2,"t":"2026-01-06T05:00:00Z","v":2050075,"vw":19.324796},{"c":20.13,"h":20.25,"l":19.4501,"n":24171,"o":19.62,"t":"2026-01-07T05:00:00Z","v":1742238,"vw":19.971507},{"c":19.54,"h":20.08,"l":19.405,"n":22548,"o":20.08,"t":"2026-01-08T05:00:00Z","v":2272053,"vw":19.637624},{"c":19.67,"h":20.22,"l":19.28,"n":22718,"o":19.65,"t":"2026-01-09T05:00:00Z","v":1757461,"vw":19.625707},{"c":19.61,"h":19.83,"l":19.35,"n":21085,"o":19.6,"t":"2026-01-12T05:00:00Z","v":1489482,"vw":19.583475},{"c":19.31,"h":19.87,"l":19.03,"n":23096,"o":19.56,"t":"2026-01-13T05:00:00Z","v":2018968,"vw":19.282509},{"c":19.26,"h":19.325,"l":18.85,"n":24328,"o":19.19,"t":"2026-01-14T05:00:00Z","v":2361759,"vw":19.13883},{"c":18.9,"h":19.75,"l":18.87,"n":23262,"o":19.37,"t":"2026-01-15T05:00:00Z","v":1977621,"vw":19.257148},{"c":18.27,"h":18.94,"l":18.26,"n":21971,"o":18.91,"t":"2026-01-16T05:00:00Z","v":1983655,"vw":18.469656},{"c":17.32,"h":18.135,"l":17.29,"n":29459,"o":17.81,"t":"2026-01-20T05:00:00Z","v":2712064,"vw":17.695256},{"c":17.12,"h":17.52,"l":16.79,"n":26158,"o":17.39,"t":"2026-01-21T05:00:00Z","v":2060212,"vw":17.123125},{"c":17.31,"h":17.66,"l":17.135,"n":28483,"o":17.42,"t":"2026-01-22T05:00:00Z","v":2448549,"vw":17.2807},{"c":17.8,"h":17.86,"l":17.17,"n":36157,"o":17.31,"t":"2026-01-23T05:00:00Z","v":3123375,"vw":17.695406},{"c":17.85,"h":18.0299,"l":17.55,"n":23134,"o":17.78,"t":"2026-01-26T05:00:00Z","v":1811267,"vw":17.849865},{"c":18.31,"h":18.5,"l":17.735,"n":29903,"o":18.01,"t":"2026-01-27T05:00:00Z","v":2797835,"vw":18.252002},{"c":17.29,"h":18.52,"l":17.24,"n":29738,"o":18.41,"t":"2026-01-28T05:00:00Z","v":3028714,"vw":17.843521},{"c":16.05,"h":17.27,"l":15.61,"n":49688,"o":17.17,"t":"2026-01-29T05:00:00Z","v":4841463,"vw":16.0264},{"c":15.69,"h":16.39,"l":15.6,"n":30270,"o":16.02,"t":"2026-01-30T05:00:00Z","v":2614737,"vw":15.918895},{"c":15.72,"h":16.25,"l":15.48,"n":35021,"o":15.72,"t":"2026-02-02T05:00:00Z","v":3060985,"vw":15.84456},{"c":14.65,"h":15.74,"l":13.985,"n":56011,"o":15.56,"t":"2026-02-03T05:00:00Z","v":5421634,"vw":14.453326},{"c":14.93,"h":14.95,"l":13.715,"n":56651,"o":14.49,"t":"2026-02-04T05:00:00Z","v":5044893,"vw":14.600022},{"c":14.27,"h":15.29,"l":14.145,"n":36863,"o":14.84,"t":"2026-02-05T05:00:00Z","v":3735894,"vw":14.450576},{"c":14.71,"h":15.19,"l":14.27,"n":27789,"o":14.59,"t":"2026-02-06T05:00:00Z","v":2845962,"vw":14.712428},{"c":15.18,"h":15.33,"l":14.44,"n":24443,"o":14.7,"t":"2026-02-09T05:00:00Z","v":1978601,"vw":15.014834},{"c":15.21,"h":15.95,"l":15.12,"n":30461,"o":15.43,"t":"2026-02-10T05:00:00Z","v":2214942,"vw":15.42841},{"c":15.26,"h":15.4,"l":14.46,"n":29210,"o":15.25,"t":"2026-02-11T05:00:00Z","v":2159300,"vw":15.06905},{"c":15.22,"h":15.57,"l":14.71,"n":23813,"o":15.27,"t":"2026-02-12T05:00:00Z","v":1699271,"vw":15.148676},{"c":15.92,"h":16.425,"l":15.265,"n":36386,"o":15.39,"t":"2026-02-13T05:00:00Z","v":3245786,"vw":16.018186},{"c":15.65,"h":15.72,"l":15.13,"n":27151,"o":15.6,"t":"2026-02-17T05:00:00Z","v":2565579,"vw":15.469258},{"c":16.09,"h":16.31,"l":15.5078,"n":20052,"o":15.7,"t":"2026-02-18T05:00:00Z","v":1462253,"vw":16.102171},{"c":15.67,"h":16.045,"l":15.555,"n":17363,"o":15.91,"t":"2026-02-19T05:00:00Z","v":1207530,"vw":15.757537},{"c":14.19,"h":16.14,"l":14.13,"n":60950,"o":15.61,"t":"2026-02-20T05:00:00Z","v":7732302,"vw":14.838492},{"c":12.86,"h":14.09,"l":12.84,"n":38911,"o":14.03,"t":"2026-02-23T05:00:00Z","v":4112276,"vw":13.205713},{"c":13.12,"h":13.32,"l":12.81,"n":34040,"o":12.97,"t":"2026-02-24T05:00:00Z","v":3249069,"vw":13.090173},{"c":13.37,"h":13.6,"l":12.84,"n":30631,"o":13.2,"t":"2026-02-25T05:00:00Z","v":3142351,"vw":13.386121},{"c":14.37,"h":14.55,"l":13.4,"n":40639,"o":13.53,"t":"2026-02-26T05:00:00Z","v":4664773,"vw":14.110174},{"c":14.1,"h":14.17,"l":13.51,"n":27556,"o":14.06,"t":"2026-02-27T05:00:00Z","v":2204079,"vw":14.042743},{"c":14.34,"h":14.48,"l":13.5131,"n":25338,"o":13.62,"t":"2026-03-02T05:00:00Z","v":1630544,"vw":14.212732},{"c":14.2,"h":14.355,"l":13.65,"n":31664,"o":13.96,"t":"2026-03-03T05:00:00Z","v":2557325,"vw":14.132553},{"c":13.92,"h":14.28,"l":13.8,"n":41797,"o":14.135,"t":"2026-03-04T05:00:00Z","v":3751236,"vw":14.013582},{"c":15.28,"h":15.34,"l":14,"n":33234,"o":14.12,"t":"2026-03-05T05:00:00Z","v":2683965,"vw":15.012572},{"c":15.39,"h":15.44,"l":14.82,"n":23349,"o":15.05,"t":"2026-03-06T05:00:00Z","v":1545728,"vw":15.291097},{"c":15.42,"h":15.63,"l":14.88,"n":32789,"o":15.12,"t":"2026-03-09T04:00:00Z","v":2408886,"vw":15.343433},{"c":15.32,"h":15.6,"l":14.765,"n":32195,"o":15.4,"t":"2026-03-10T04:00:00Z","v":2717172,"vw":15.233162},{"c":15.79,"h":15.85,"l":15.2537,"n":32180,"o":15.5,"t":"2026-03-11T04:00:00Z","v":2700331,"vw":15.666236},{"c":15.48,"h":16.0571,"l":15.39,"n":25626,"o":15.58,"t":"2026-03-12T04:00:00Z","v":1615837,"vw":15.560871},{"c":15.45,"h":15.58,"l":15.0644,"n":22522,"o":15.4,"t":"2026-03-13T04:00:00Z","v":1623358,"vw":15.372479},{"c":15.08,"h":15.71,"l":15.05,"n":30245,"o":15.22,"t":"2026-03-16T04:00:00Z","v":2275599,"vw":15.256867},{"c":14.71,"h":15.69,"l":14.595,"n":42681,"o":15.01,"t":"2026-03-17T04:00:00Z","v":3959851,"vw":14.940669},{"c":12.47,"h":13.39,"l":11.92,"n":96653,"o":13.255,"t":"2026-03-18T04:00:00Z","v":13572903,"vw":12.603358},{"c":12.34,"h":13.24,"l":12.12,"n":44977,"o":12.52,"t":"2026-03-19T04:00:00Z","v":5039714,"vw":12.505275},{"c":12.25,"h":12.61,"l":11.9,"n":32642,"o":12.32,"t":"2026-03-20T04:00:00Z","v":3745098,"vw":12.327764},{"c":12.54,"h":12.895,"l":12.27,"n":34069,"o":12.48,"t":"2026-03-23T04:00:00Z","v":3099095,"vw":12.581998},{"c":12.32,"h":12.415,"l":11.83,"n":39643,"o":12.355,"t":"2026-03-24T04:00:00Z","v":3711024,"vw":12.184813},{"c":12.33,"h":12.89,"l":12.07,"n":32474,"o":12.61,"t":"2026-03-25T04:00:00Z","v":2873764,"vw":12.398159},{"c":12.28,"h":12.83,"l":12.11,"n":24579,"o":12.17,"t":"2026-03-26T04:00:00Z","v":1997040,"vw":12.465831},{"c":11.77,"h":12.05,"l":11.52,"n":31252,"o":12,"t":"2026-03-27T04:00:00Z","v":3339021,"vw":11.795929},{"c":12.45,"h":12.49,"l":11.9,"n":48303,"o":11.94,"t":"2026-03-30T04:00:00Z","v":4494746,"vw":12.297155},{"c":13.24,"h":13.53,"l":12.345,"n":41733,"o":12.49,"t":"2026-03-31T04:00:00Z","v":4343244,"vw":13.119423},{"c":13.36,"h":13.45,"l":12.84,"n":28031,"o":13.37,"t":"2026-04-01T04:00:00Z","v":2842174,"vw":13.306518},{"c":12.99,"h":13.4792,"l":12.82,"n":29644,"o":13.18,"t":"2026-04-02T04:00:00Z","v":2210376,"vw":13.047606},{"c":13.11,"h":13.155,"l":12.75,"n":20804,"o":13.01,"t":"2026-04-06T04:00:00Z","v":1691173,"vw":13.035992},{"c":12.82,"h":13.3,"l":12.455,"n":35621,"o":12.9,"t":"2026-04-07T04:00:00Z","v":2632503,"vw":12.719523},{"c":12.41,"h":13.45,"l":12.4,"n":35251,"o":13.21,"t":"2026-04-08T04:00:00Z","v":3614636,"vw":12.686429},{"c":11.06,"h":12.27,"l":10.99,"n":47252,"o":12.21,"t":"2026-04-09T04:00:00Z","v":7453710,"vw":11.400481},{"c":10.49,"h":11.06,"l":10.3,"n":32392,"o":11.06,"t":"2026-04-10T04:00:00Z","v":3952789,"vw":10.52509},{"c":11.26,"h":11.46,"l":10.49,"n":43030,"o":10.49,"t":"2026-04-13T04:00:00Z","v":4726636,"vw":11.237578},{"c":11.12,"h":11.85,"l":10.96,"n":26784,"o":11.53,"t":"2026-04-14T04:00:00Z","v":2703934,"vw":11.23059},{"c":11.76,"h":11.94,"l":11.37,"n":32860,"o":11.48,"t":"2026-04-15T04:00:00Z","v":3263884,"vw":11.731598},{"c":11.69,"h":12.4,"l":11.595,"n":28890,"o":12.07,"t":"2026-04-16T04:00:00Z","v":2445055,"vw":11.892182},{"c":11.57,"h":12.34,"l":11.5,"n":32469,"o":12.31,"t":"2026-04-17T04:00:00Z","v":3074623,"vw":11.714614},{"c":12.17,"h":12.18,"l":11.41,"n":24508,"o":11.43,"t":"2026-04-20T04:00:00Z","v":2206054,"vw":11.927834},{"c":12.16,"h":12.84,"l":11.99,"n":34041,"o":12.22,"t":"2026-04-21T04:00:00Z","v":2750874,"vw":12.312369},{"c":12.28,"h":12.6,"l":12.07,"n":23477,"o":12.32,"t":"2026-04-22T04:00:00Z","v":1986056,"vw":12.324164},{"c":11.61,"h":12.02,"l":11.4,"n":28630,"o":11.785,"t":"2026-04-23T04:00:00Z","v":2329269,"vw":11.660979},{"c":11.95,"h":12.07,"l":11.5,"n":23395,"o":11.735,"t":"2026-04-24T04:00:00Z","v":1654637,"vw":11.848875},{"c":11.87,"h":12.055,"l":11.59,"n":23124,"o":11.83,"t":"2026-04-27T04:00:00Z","v":2779302,"vw":11.89122},{"c":11.52,"h":12.28,"l":11.42,"n":28073,"o":11.88,"t":"2026-04-28T04:00:00Z","v":2423275,"vw":11.611346},{"c":11.57,"h":11.695,"l":11.22,"n":20794,"o":11.46,"t":"2026-04-29T04:00:00Z","v":1422227,"vw":11.567623},{"c":11.42,"h":11.51,"l":11.08,"n":25382,"o":11.44,"t":"2026-04-30T04:00:00Z","v":2298025,"vw":11.329685},{"c":12.07,"h":12.34,"l":11.665,"n":27364,"o":11.89,"t":"2026-05-01T04:00:00Z","v":2110594,"vw":11.99334},{"c":12.15,"h":12.73,"l":11.975,"n":40668,"o":12.15,"t":"2026-05-04T04:00:00Z","v":3666593,"vw":12.250238},{"c":12.15,"h":12.4114,"l":11.81,"n":26560,"o":12.31,"t":"2026-05-05T04:00:00Z","v":1922948,"vw":12.114495},{"c":11.62,"h":12.18,"l":11.38,"n":43090,"o":11.96,"t":"2026-05-06T04:00:00Z","v":3574844,"vw":11.675775},{"c":12.19,"h":12.59,"l":11.83,"n":41182,"o":11.83,"t":"2026-05-07T04:00:00Z","v":3238089,"vw":12.240308},{"c":12.23,"h":12.24,"l":11.76,"n":26545,"o":12,"t":"2026-05-08T04:00:00Z","v":3478569,"vw":12.120674},{"c":11.77,"h":12.14,"l":11.62,"n":32729,"o":12,"t":"2026-05-11T04:00:00Z","v":3000423,"vw":11.783563},{"c":11.61,"h":11.9329,"l":11.51,"n":28257,"o":11.84,"t":"2026-05-12T04:00:00Z","v":1921830,"vw":11.613651},{"c":11.81,"h":11.88,"l":11.32,"n":29874,"o":11.46,"t":"2026-05-13T04:00:00Z","v":2787914,"vw":11.716157},{"c":13.18,"h":13.42,"l":11.9,"n":54196,"o":11.9,"t":"2026-05-14T04:00:00Z","v":5642654,"vw":13.027919},{"c":13.5,"h":13.89,"l":12.7415,"n":54192,"o":12.99,"t":"2026-05-15T04:00:00Z","v":5038537,"vw":13.529681},{"c":14.59,"h":14.61,"l":13.36,"n":59257,"o":13.4,"t":"2026-05-18T04:00:00Z","v":6290553,"vw":14.249154},{"c":14.47,"h":15.09,"l":14.35,"n":62329,"o":14.81,"t":"2026-05-19T04:00:00Z","v":5488906,"vw":14.665718},{"c":14.98,"h":14.985,"l":13.9047,"n":34541,"o":14.26,"t":"2026-05-20T04:00:00Z","v":2302643,"vw":14.750797},{"c":15.01,"h":15.05,"l":14.64,"n":26438,"o":14.97,"t":"2026-05-21T04:00:00Z","v":2151746,"vw":14.897511},{"c":15.75,"h":15.89,"l":15.0373,"n":34811,"o":15.18,"t":"2026-05-22T04:00:00Z","v":2693380,"vw":15.70445},{"c":15.87,"h":16.155,"l":15.14,"n":43650,"o":15.675,"t":"2026-05-26T04:00:00Z","v":3244273,"vw":15.859814},{"c":15.56,"h":15.86,"l":15.23,"n":33203,"o":15.57,"t":"2026-05-27T04:00:00Z","v":2760621,"vw":15.509443},{"c":16.55,"h":16.75,"l":15.5,"n":37327,"o":15.79,"t":"2026-05-28T04:00:00Z","v":3452228,"vw":16.434849},{"c":18.83,"h":18.865,"l":16.88,"n":52000,"o":16.89,"t":"2026-05-29T04:00:00Z","v":5034940,"vw":18.212759},{"c":19.25,"h":20.1474,"l":18.96,"n":80806,"o":19.32,"t":"2026-06-01T04:00:00Z","v":8564356,"vw":19.521951},{"c":19.84,"h":20.14,"l":18.01,"n":62681,"o":18.31,"t":"2026-06-02T04:00:00Z","v":6714076,"vw":19.314296},{"c":18.38,"h":19.6232,"l":18.36,"n":80078,"o":19.33,"t":"2026-06-03T04:00:00Z","v":7764726,"vw":18.72432},{"c":18.61,"h":18.76,"l":17.75,"n":51487,"o":18.26,"t":"2026-06-04T04:00:00Z","v":4679004,"vw":18.560422},{"c":18.24,"h":19.125,"l":17.9,"n":47877,"o":18.61,"t":"2026-06-05T04:00:00Z","v":4007672,"vw":18.376798},{"c":17.69,"h":18.4358,"l":17.3805,"n":58633,"o":18.21,"t":"2026-06-08T04:00:00Z","v":5502527,"vw":17.809407},{"c":15.66,"h":16.4,"l":14.99,"n":106372,"o":15.32,"t":"2026-06-09T04:00:00Z","v":11900345,"vw":15.699116},{"c":14.71,"h":15.72,"l":14.255,"n":72669,"o":15.56,"t":"2026-06-10T04:00:00Z","v":7731876,"vw":14.655723},{"c":14.42,"h":14.7,"l":14.135,"n":61371,"o":14.485,"t":"2026-06-11T04:00:00Z","v":5248805,"vw":14.417622},{"c":14.62,"h":14.95,"l":13.95,"n":48794,"o":14.01,"t":"2026-06-12T04:00:00Z","v":4592324,"vw":14.516601},{"c":14.21,"h":15.02,"l":14.105,"n":39023,"o":15.02,"t":"2026-06-15T04:00:00Z","v":4115413,"vw":14.424205},{"c":14.09,"h":15.45,"l":13.94,"n":71175,"o":14.21,"t":"2026-06-16T04:00:00Z","v":7197774,"vw":14.365774},{"c":13.21,"h":14.38,"l":13.18,"n":54490,"o":14.27,"t":"2026-06-17T04:00:00Z","v":7227260,"vw":13.55104},{"c":13.33,"h":13.77,"l":12.95,"n":48659,"o":13.43,"t":"2026-06-18T04:00:00Z","v":6827336,"vw":13.284338},{"c":12.63,"h":13.65,"l":12.5,"n":39018,"o":13.11,"t":"2026-06-22T04:00:00Z","v":4035893,"vw":12.799805},{"c":12.88,"h":13.015,"l":12.57,"n":41771,"o":12.82,"t":"2026-06-23T04:00:00Z","v":4445185,"vw":12.83096},{"c":12.57,"h":13.13,"l":12.43,"n":38543,"o":12.86,"t":"2026-06-24T04:00:00Z","v":4914433,"vw":12.610025},{"c":12.69,"h":13.02,"l":12.4,"n":52361,"o":12.72,"t":"2026-06-25T04:00:00Z","v":5757638,"vw":12.730658},{"c":13.18,"h":13.2225,"l":12.6,"n":50366,"o":12.6,"t":"2026-06-26T04:00:00Z","v":4976138,"vw":13.018127},{"c":13.72,"h":13.98,"l":13.38,"n":57466,"o":13.57,"t":"2026-06-29T04:00:00Z","v":5685313,"vw":13.739563},{"c":14.64,"h":14.695,"l":13.535,"n":41837,"o":13.54,"t":"2026-06-30T04:00:00Z","v":3487942,"vw":14.407476},{"c":15.31,"h":16.03,"l":14.94,"n":47092,"o":15,"t":"2026-07-01T04:00:00Z","v":5143254,"vw":15.53464},{"c":15.27,"h":15.73,"l":15.175,"n":36168,"o":15.31,"t":"2026-07-02T04:00:00Z","v":2913175,"vw":15.380269},{"c":15.85,"h":15.87,"l":14.9188,"n":34144,"o":15.16,"t":"2026-07-06T04:00:00Z","v":2755556,"vw":15.715255},{"c":16.19,"h":16.95,"l":15.51,"n":58437,"o":16.02,"t":"2026-07-07T04:00:00Z","v":6998517,"vw":16.399053},{"c":15.11,"h":16.15,"l":15.085,"n":68429,"o":15.89,"t":"2026-07-08T04:00:00Z","v":7473835,"vw":15.362452},{"c":14.85,"h":15.35,"l":14.57,"n":51375,"o":14.76,"t":"2026-07-09T04:00:00Z","v":5860195,"vw":14.902412},{"c":13.71,"h":15.44,"l":13.67,"n":34515,"o":15.285,"t":"2026-07-10T04:00:00Z","v":3361711,"vw":14.083767},{"c":14.01,"h":14.16,"l":13.64,"n":30883,"o":13.74,"t":"2026-07-13T04:00:00Z","v":2731044,"vw":13.967022},{"c":15.2,"h":15.4,"l":13.52,"n":67515,"o":13.52,"t":"2026-07-14T04:00:00Z","v":6412846,"vw":15.080145},{"c":15.13,"h":15.715,"l":15.015,"n":44651,"o":15.29,"t":"2026-07-15T04:00:00Z","v":4893913,"vw":15.267241},{"c":15.86,"h":16.07,"l":14.76,"n":42763,"o":15.26,"t":"2026-07-16T04:00:00Z","v":4316758,"vw":15.654664},{"c":15.68,"h":16.2,"l":15.29,"n":41944,"o":15.6,"t":"2026-07-17T04:00:00Z","v":3915815,"vw":15.649107},{"c":15.22,"h":15.64,"l":14.91,"n":38925,"o":15.53,"t":"2026-07-20T04:00:00Z","v":3909603,"vw":15.276212},{"c":14.77,"h":15.37,"l":14.63,"n":29813,"o":15.37,"t":"2026-07-21T04:00:00Z","v":2634523,"vw":14.831663},{"c":14.78,"h":14.92,"l":14.26,"n":33126,"o":14.92,"t":"2026-07-22T04:00:00Z","v":3362461,"vw":14.617549},{"c":14.315,"h":15.17,"l":14.25,"n":37213,"o":15.01,"t":"2026-07-23T04:00:00Z","v":3406020,"vw":14.522536},{"c":14.95,"h":15.065,"l":14.46,"n":24427,"o":14.475,"t":"2026-07-24T04:00:00Z","v":2197729,"vw":14.851023},{"c":15.34,"h":15.8599,"l":15.09,"n":34759,"o":15.22,"t":"2026-07-27T04:00:00Z","v":2575101,"vw":15.481594},{"c":15.78,"h":16.095,"l":15.1,"n":31529,"o":15.42,"t":"2026-07-28T04:00:00Z","v":3002479,"vw":15.738873},{"c":15.89,"h":16.535,"l":15.625,"n":34479,"o":15.65,"t":"2026-07-29T04:00:00Z","v":2967991,"vw":16.00853},{"c":16.17,"h":16.28,"l":15.415,"n":42193,"o":15.96,"t":"2026-07-30T04:00:00Z","v":4960521,"vw":15.954576},{"c":16.77,"h":16.88,"l":15.885,"n":39559,"o":16.09,"t":"2026-07-31T04:00:00Z","v":2974024,"vw":16.573224},{"c":17.2,"h":17.7,"l":16.86,"n":40389,"o":17.1,"t":"2026-08-03T04:00:00Z","v":3465034,"vw":17.175675},{"c":17.4,"h":17.6215,"l":16.72,"n":35361,"o":16.9,"t":"2026-08-04T04:00:00Z","v":2866796,"vw":17.336983},{"c":17.84,"h":18.03,"l":17.55,"n":34760,"o":17.7,"t":"2026-08-05T04:00:00Z","v":2421304,"vw":17.754096},{"c":17.68,"h":17.72,"l":17.235,"n":29273,"o":17.54,"t":"2026-08-06T04:00:00Z","v":2212642,"vw":17.559123},{"c":18.66,"h":18.9,"l":18.14,"n":38326,"o":18.72,"t":"2026-08-07T04:00:00Z","v":3096553,"vw":18.449581},{"c":19.41,"h":19.42,"l":18.56,"n":40973,"o":18.6,"t":"2026-08-10T04:00:00Z","v":3775542,"vw":19.144848},{"c":19.06,"h":19.2,"l":18.44,"n":46080,"o":19.09,"t":"2026-08-11T04:00:00Z","v":3163149,"vw":18.905921},{"c":18.73,"h":19.435,"l":18.69,"n":41520,"o":19.14,"t":"2026-08-12T04:00:00Z","v":3570099,"vw":18.884827},{"c":19.99,"h":20.38,"l":18.875,"n":54363,"o":19.01,"t":"2026-08-13T04:00:00Z","v":5561682,"vw":19.857059},{"c":19.53,"h":20.03,"l":19.355,"n":36937,"o":19.94,"t":"2026-08-14T04:00:00Z","v":2896054,"vw":19.614181},{"c":18.59,"h":19.395,"l":18.57,"n":27513,"o":19.29,"t":"2026-08-17T04:00:00Z","v":2203321,"vw":18.751561},{"c":19.2,"h":19.43,"l":18.64,"n":29918,"o":18.64,"t":"2026-08-18T04:00:00Z","v":2395983,"vw":19.174285},{"c":19.19,"h":19.5887,"l":18.81,"n":23471,"o":19.19,"t":"2026-08-19T04:00:00Z","v":1996124,"vw":19.179195},{"c":18.51,"h":19.2099,"l":18.43,"n":28984,"o":18.97,"t":"2026-08-20T04:00:00Z","v":2128111,"vw":18.615957},{"c":18.64,"h":18.84,"l":17.9605,"n":27408,"o":18.7,"t":"2026-08-21T04:00:00Z","v":2637991,"vw":18.566612},{"c":18.13,"h":18.776,"l":18.06,"n":28451,"o":18.76,"t":"2026-08-24T04:00:00Z","v":2376044,"vw":18.210567},{"c":17.87,"h":18.35,"l":17.665,"n":26629,"o":18.16,"t":"2026-08-25T04:00:00Z","v":2491665,"vw":17.907459},{"c":18.22,"h":18.29,"l":17.3,"n":24970,"o":17.36,"t":"2026-08-26T04:00:00Z","v":1982130,"vw":18.008756},{"c":20.45,"h":21.365,"l":19.39,"n":66418,"o":19.47,"t":"2026-08-27T04:00:00Z","v":8431207,"vw":20.687407},{"c":19.83,"h":20.7342,"l":19.75,"n":42110,"o":20.21,"t":"2026-08-28T04:00:00Z","v":3656720,"vw":20.135185},{"c":20.56,"h":20.9,"l":19.72,"n":30733,"o":20.015,"t":"2026-08-31T04:00:00Z","v":3782574,"vw":20.490479},{"c":19.23,"h":20.639,"l":19.22,"n":31032,"o":20.25,"t":"2026-09-01T04:00:00Z","v":2844311,"vw":19.5236},{"c":18.31,"h":19.34,"l":17.99,"n":35645,"o":19.13,"t":"2026-09-02T04:00:00Z","v":3261753,"vw":18.366036},{"c":19.39,"h":19.45,"l":18.7276,"n":28075,"o":18.83,"t":"2026-09-03T04:00:00Z","v":2368493,"vw":19.256257},{"c":18.82,"h":19.385,"l":18.8,"n":23018,"o":19.1,"t":"2026-09-04T04:00:00Z","v":1895696,"vw":19.044772},{"c":17.79,"h":18.615,"l":17.56,"n":55530,"o":18.53,"t":"2026-09-08T04:00:00Z","v":5580069,"vw":18.013322},{"c":17.58,"h":18.31,"l":16.78,"n":67882,"o":17.04,"t":"2026-09-09T04:00:00Z","v":7739997,"vw":17.735131},{"c":17.64,"h":18.59,"l":17.102,"n":47642,"o":17.38,"t":"2026-09-10T04:00:00Z","v":5284147,"vw":17.885401},{"c":17.24,"h":17.7599,"l":16.62,"n":41884,"o":17.72,"t":"2026-09-11T04:00:00Z","v":4970185,"vw":17.100135},{"c":19.88,"h":20.26,"l":17.95,"n":74024,"o":18.3,"t":"2026-09-14T04:00:00Z","v":9703790,"vw":19.753314},{"c":19.98,"h":20.59,"l":19.12,"n":53680,"o":19.34,"t":"2026-09-15T04:00:00Z","v":6969600,"vw":20.009117},{"c":20.36,"h":20.39,"l":19.63,"n":34203,"o":19.67,"t":"2026-09-16T04:00:00Z","v":3735716,"vw":20.161283},{"c":20.19,"h":20.805,"l":19.825,"n":43282,"o":20.16,"t":"2026-09-17T04:00:00Z","v":4703574,"vw":20.170403},{"c":19.83,"h":20.498,"l":19.37,"n":38984,"o":20.38,"t":"2026-09-18T04:00:00Z","v":5392592,"vw":19.739031},{"c":20.32,"h":20.59,"l":19.7301,"n":42273,"o":19.97,"t":"2026-09-21T04:00:00Z","v":5746674,"vw":20.201801},{"c":21.37,"h":21.86,"l":19.93,"n":62706,"o":21.15,"t":"2026-09-22T04:00:00Z","v":9010273,"vw":21.043262},{"c":21.41,"h":21.76,"l":20.5605,"n":51734,"o":21.51,"t":"2026-09-23T04:00:00Z","v":6743125,"vw":21.282162},{"c":22.12,"h":22.285,"l":21.1519,"n":49868,"o":21.41,"t":"2026-09-24T04:00:00Z","v":7245928,"vw":21.959406},{"c":20.64,"h":22.25,"l":20.62,"n":37340,"o":22.05,"t":"2026-09-25T04:00:00Z","v":3610589,"vw":21.10628},{"c":20.57,"h":21.08,"l":20,"n":34653,"o":20.03,"t":"2026-09-28T04:00:00Z","v":3570730,"vw":20.690962},{"c":20.67,"h":21.085,"l":20.35,"n":30167,"o":20.39,"t":"2026-09-29T04:00:00Z","v":3103297,"vw":20.658933},{"c":20.36,"h":21.08,"l":20.36,"n":39883,"o":20.75,"t":"2026-09-30T04:00:00Z","v":5622071,"vw":20.580597},{"c":20.58,"h":20.89,"l":19.89,"n":62876,"o":20.59,"t":"2026-10-01T04:00:00Z","v":8624830,"vw":20.441205},{"c":20.43,"h":20.84,"l":19.77,"n":52272,"o":20.71,"t":"2026-10-02T04:00:00Z","v":6806277,"vw":20.23113},{"c":20.29,"h":20.85,"l":19.785,"n":35910,"o":20.49,"t":"2026-10-05T04:00:00Z","v":3701951,"vw":20.189688},{"c":19.91,"h":21.23,"l":19.865,"n":53811,"o":20.59,"t":"2026-10-06T04:00:00Z","v":6543042,"vw":20.277511},{"c":19.58,"h":20.5299,"l":19.492,"n":45388,"o":20.37,"t":"2026-10-07T04:00:00Z","v":6717807,"vw":19.70652},{"c":20.02,"h":20.18,"l":19.4,"n":43118,"o":19.44,"t":"2026-10-08T04:00:00Z","v":4283154,"vw":19.988612},{"c":20.77,"h":20.84,"l":20.03,"n":30963,"o":20.32,"t":"2026-10-09T04:00:00Z","v":2871121,"vw":20.621168},{"c":19.57,"h":21.1,"l":19.29,"n":44340,"o":20.89,"t":"2026-10-12T04:00:00Z","v":4994719,"vw":19.792749},{"c":19.37,"h":19.94,"l":19.27,"n":37655,"o":19.57,"t":"2026-10-13T04:00:00Z","v":3269967,"vw":19.491409},{"c":19.3,"h":19.34,"l":18.51,"n":46723,"o":18.8,"t":"2026-10-14T04:00:00Z","v":4995957,"vw":19.024426},{"c":19.75,"h":19.825,"l":18.55,"n":42704,"o":18.81,"t":"2026-10-15T04:00:00Z","v":5202637,"vw":19.385861}],"volatilityBars":[{"c":19.37,"h":19.75,"l":19.37,"n":22,"o":19.55,"t":"2026-10-08T08:00:00Z","v":1418,"vw":19.59722},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-08T08:30:00Z","v":107,"vw":19.59},{"c":19.71,"h":19.71,"l":19.71,"n":9,"o":19.71,"t":"2026-10-08T08:45:00Z","v":658,"vw":19.71},{"c":19.2,"h":19.56,"l":19.2,"n":3,"o":19.55,"t":"2026-10-08T10:30:00Z","v":403,"vw":19.423524},{"c":19.55,"h":19.55,"l":19.5,"n":2,"o":19.5,"t":"2026-10-08T10:45:00Z","v":1243,"vw":19.540225},{"c":19.2,"h":19.45,"l":19.2,"n":12,"o":19.45,"t":"2026-10-08T11:00:00Z","v":1255,"vw":19.309646},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-08T11:15:00Z","v":207,"vw":19.52},{"c":19.54,"h":19.54,"l":19.54,"n":6,"o":19.54,"t":"2026-10-08T11:30:00Z","v":1294,"vw":19.54},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-08T12:15:00Z","v":100,"vw":19.4},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-08T12:30:00Z","v":401,"vw":19.55},{"c":19.65,"h":19.78,"l":19.55,"n":90,"o":19.55,"t":"2026-10-08T13:00:00Z","v":4661,"vw":19.622093},{"c":19.47,"h":19.5,"l":19.33,"n":10,"o":19.5,"t":"2026-10-08T13:15:00Z","v":2401,"vw":19.47953},{"c":19.63,"h":20.065,"l":19.4,"n":1307,"o":19.44,"t":"2026-10-08T13:30:00Z","v":288951,"vw":19.655975},{"c":20.06,"h":20.13,"l":19.52,"n":1192,"o":19.6093,"t":"2026-10-08T13:45:00Z","v":91771,"vw":19.862522},{"c":20.075,"h":20.18,"l":19.96,"n":1607,"o":20.055,"t":"2026-10-08T14:00:00Z","v":156079,"vw":20.079883},{"c":20.11,"h":20.175,"l":20.03,"n":1438,"o":20.075,"t":"2026-10-08T14:15:00Z","v":123700,"vw":20.087244},{"c":20.07,"h":20.11,"l":20.03,"n":1176,"o":20.11,"t":"2026-10-08T14:30:00Z","v":68317,"vw":20.073535},{"c":20,"h":20.155,"l":19.9834,"n":1970,"o":20.07,"t":"2026-10-08T14:45:00Z","v":189748,"vw":20.043574},{"c":19.87,"h":20.06,"l":19.84,"n":1726,"o":20,"t":"2026-10-08T15:00:00Z","v":176702,"vw":19.962518},{"c":19.92,"h":19.99,"l":19.87,"n":1568,"o":19.87,"t":"2026-10-08T15:15:00Z","v":148741,"vw":19.929992},{"c":19.925,"h":19.99,"l":19.88,"n":1484,"o":19.925,"t":"2026-10-08T15:30:00Z","v":112637,"vw":19.931097},{"c":19.97,"h":20.085,"l":19.89,"n":1662,"o":19.925,"t":"2026-10-08T15:45:00Z","v":135123,"vw":20.022248},{"c":19.95,"h":20.025,"l":19.945,"n":1527,"o":19.97,"t":"2026-10-08T16:00:00Z","v":107328,"vw":19.981489},{"c":20.01,"h":20.055,"l":19.94,"n":1345,"o":19.955,"t":"2026-10-08T16:15:00Z","v":87306,"vw":19.989341},{"c":19.945,"h":20.068,"l":19.94,"n":1222,"o":20.01,"t":"2026-10-08T16:30:00Z","v":91667,"vw":20.01057},{"c":19.935,"h":20.035,"l":19.905,"n":1427,"o":19.95,"t":"2026-10-08T16:45:00Z","v":103808,"vw":19.957873},{"c":20.115,"h":20.125,"l":19.935,"n":1449,"o":19.935,"t":"2026-10-08T17:00:00Z","v":105510,"vw":20.014584},{"c":20.03,"h":20.155,"l":19.97,"n":1535,"o":20.115,"t":"2026-10-08T17:15:00Z","v":123341,"vw":20.036721},{"c":20.075,"h":20.135,"l":20.01,"n":1339,"o":20.03,"t":"2026-10-08T17:30:00Z","v":99422,"vw":20.08097},{"c":20.01,"h":20.1,"l":19.91,"n":1505,"o":20.07,"t":"2026-10-08T17:45:00Z","v":133876,"vw":20.007507},{"c":20.1,"h":20.1,"l":19.95,"n":1384,"o":20.025,"t":"2026-10-08T18:00:00Z","v":97156,"vw":20.061417},{"c":20.11,"h":20.145,"l":20.08,"n":1233,"o":20.105,"t":"2026-10-08T18:15:00Z","v":102995,"vw":20.104411},{"c":20.035,"h":20.16,"l":20.03,"n":1450,"o":20.115,"t":"2026-10-08T18:30:00Z","v":163737,"vw":20.096467},{"c":19.98,"h":20.095,"l":19.955,"n":1537,"o":20.04,"t":"2026-10-08T18:45:00Z","v":140383,"vw":20.035749},{"c":19.84,"h":19.99,"l":19.83,"n":1697,"o":19.985,"t":"2026-10-08T19:00:00Z","v":132702,"vw":19.896026},{"c":19.925,"h":19.945,"l":19.82,"n":1361,"o":19.84,"t":"2026-10-08T19:15:00Z","v":107972,"vw":19.909702},{"c":20.05,"h":20.06,"l":19.905,"n":2290,"o":19.925,"t":"2026-10-08T19:30:00Z","v":182118,"vw":19.98393},{"c":20.01,"h":20.18,"l":19.99,"n":5373,"o":20.0498,"t":"2026-10-08T19:45:00Z","v":518668,"vw":20.079618},{"c":20.07,"h":20.08,"l":20.02,"n":49,"o":20.02,"t":"2026-10-08T20:00:00Z","v":476581,"vw":20.020037},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-08T21:00:00Z","v":255,"vw":19.8},{"c":19.7905,"h":19.7905,"l":19.7905,"n":28,"o":19.7905,"t":"2026-10-08T21:30:00Z","v":275,"vw":19.7905},{"c":19.893,"h":19.893,"l":19.893,"n":1,"o":19.893,"t":"2026-10-08T22:15:00Z","v":160,"vw":19.893},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-08T23:00:00Z","v":1000,"vw":19.83},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-09T10:00:00Z","v":143,"vw":20.07},{"c":20.15,"h":20.15,"l":20.075,"n":7,"o":20.075,"t":"2026-10-09T11:00:00Z","v":551,"vw":20.09},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-09T11:30:00Z","v":4000,"vw":20.01},{"c":20.23,"h":20.26,"l":20.12,"n":38,"o":20.12,"t":"2026-10-09T13:00:00Z","v":2024,"vw":20.189819},{"c":20.195,"h":20.195,"l":20.195,"n":3,"o":20.195,"t":"2026-10-09T13:15:00Z","v":235,"vw":20.195},{"c":20.195,"h":20.645,"l":20.03,"n":1230,"o":20.32,"t":"2026-10-09T13:30:00Z","v":159756,"vw":20.337092},{"c":20.47,"h":20.48,"l":20.195,"n":808,"o":20.195,"t":"2026-10-09T13:45:00Z","v":59096,"vw":20.357751},{"c":20.44,"h":20.57,"l":20.29,"n":1237,"o":20.43,"t":"2026-10-09T14:00:00Z","v":73335,"vw":20.454485},{"c":20.375,"h":20.4536,"l":20.299,"n":893,"o":20.4536,"t":"2026-10-09T14:15:00Z","v":76370,"vw":20.367193},{"c":20.335,"h":20.39,"l":20.32,"n":1069,"o":20.365,"t":"2026-10-09T14:30:00Z","v":77639,"vw":20.352165},{"c":20.35,"h":20.4103,"l":20.325,"n":1102,"o":20.34,"t":"2026-10-09T14:45:00Z","v":81950,"vw":20.358955},{"c":20.39,"h":20.41,"l":20.305,"n":911,"o":20.35,"t":"2026-10-09T15:00:00Z","v":51209,"vw":20.347098},{"c":20.61,"h":20.67,"l":20.37,"n":1352,"o":20.385,"t":"2026-10-09T15:15:00Z","v":105721,"vw":20.534233},{"c":20.605,"h":20.67,"l":20.56,"n":1389,"o":20.59,"t":"2026-10-09T15:30:00Z","v":121108,"vw":20.621289},{"c":20.55,"h":20.62,"l":20.44,"n":1861,"o":20.585,"t":"2026-10-09T15:45:00Z","v":263894,"vw":20.526027},{"c":20.585,"h":20.595,"l":20.51,"n":857,"o":20.55,"t":"2026-10-09T16:00:00Z","v":46000,"vw":20.564361},{"c":20.8,"h":20.81,"l":20.58,"n":1043,"o":20.58,"t":"2026-10-09T16:15:00Z","v":74480,"vw":20.693187},{"c":20.74,"h":20.82,"l":20.65,"n":1540,"o":20.79,"t":"2026-10-09T16:30:00Z","v":182301,"vw":20.726639},{"c":20.715,"h":20.78,"l":20.665,"n":1053,"o":20.74,"t":"2026-10-09T16:45:00Z","v":105062,"vw":20.717807},{"c":20.725,"h":20.745,"l":20.685,"n":713,"o":20.71,"t":"2026-10-09T17:00:00Z","v":44701,"vw":20.712552},{"c":20.785,"h":20.785,"l":20.715,"n":891,"o":20.73,"t":"2026-10-09T17:15:00Z","v":70718,"vw":20.744174},{"c":20.785,"h":20.795,"l":20.735,"n":879,"o":20.78,"t":"2026-10-09T17:30:00Z","v":50330,"vw":20.770727},{"c":20.695,"h":20.785,"l":20.69,"n":704,"o":20.78,"t":"2026-10-09T17:45:00Z","v":35508,"vw":20.739726},{"c":20.705,"h":20.735,"l":20.675,"n":839,"o":20.7,"t":"2026-10-09T18:00:00Z","v":42091,"vw":20.704608},{"c":20.725,"h":20.76,"l":20.705,"n":769,"o":20.705,"t":"2026-10-09T18:15:00Z","v":41716,"vw":20.733086},{"c":20.82,"h":20.83,"l":20.725,"n":758,"o":20.725,"t":"2026-10-09T18:30:00Z","v":45663,"vw":20.783163},{"c":20.745,"h":20.84,"l":20.72,"n":921,"o":20.806,"t":"2026-10-09T18:45:00Z","v":64176,"vw":20.779533},{"c":20.66,"h":20.82,"l":20.65,"n":1112,"o":20.75,"t":"2026-10-09T19:00:00Z","v":131421,"vw":20.74516},{"c":20.68,"h":20.725,"l":20.66,"n":1041,"o":20.66,"t":"2026-10-09T19:15:00Z","v":73228,"vw":20.689771},{"c":20.64,"h":20.695,"l":20.6,"n":1683,"o":20.685,"t":"2026-10-09T19:30:00Z","v":119688,"vw":20.63303},{"c":20.77,"h":20.78,"l":20.62,"n":4030,"o":20.65,"t":"2026-10-09T19:45:00Z","v":307900,"vw":20.723189},{"c":20.7,"h":20.77,"l":20.7,"n":62,"o":20.77,"t":"2026-10-09T20:00:00Z","v":347157,"vw":20.76912},{"c":20.65,"h":20.67,"l":20.65,"n":13,"o":20.6524,"t":"2026-10-09T20:15:00Z","v":3169,"vw":20.653637},{"c":20.7,"h":20.7,"l":20.6,"n":41,"o":20.63,"t":"2026-10-09T20:30:00Z","v":5572,"vw":20.605084},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-09T20:45:00Z","v":339,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-09T21:15:00Z","v":241,"vw":20.7},{"c":20.71,"h":20.71,"l":20.71,"n":2,"o":20.71,"t":"2026-10-09T21:45:00Z","v":179,"vw":20.71},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-09T23:00:00Z","v":100,"vw":20.66},{"c":21.04,"h":21.04,"l":21,"n":10,"o":21,"t":"2026-10-12T08:00:00Z","v":917,"vw":21.023364},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-12T11:15:00Z","v":200,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":39,"o":20.89,"t":"2026-10-12T11:30:00Z","v":1060,"vw":20.89},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-10-12T11:45:00Z","v":2000,"vw":20.9},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-12T12:15:00Z","v":144,"vw":20.89},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-12T12:30:00Z","v":400,"vw":20.91},{"c":20.97,"h":20.97,"l":20.9,"n":5,"o":20.9,"t":"2026-10-12T12:45:00Z","v":540,"vw":20.930114},{"c":20.99,"h":21.068,"l":20.9,"n":134,"o":20.92,"t":"2026-10-12T13:00:00Z","v":9016,"vw":20.974649},{"c":20.8,"h":21.01,"l":20.76,"n":71,"o":21.01,"t":"2026-10-12T13:15:00Z","v":5214,"vw":20.887378},{"c":20.42,"h":21.1,"l":20.42,"n":1169,"o":20.89,"t":"2026-10-12T13:30:00Z","v":266425,"vw":20.86244},{"c":20.375,"h":20.475,"l":20.2,"n":1245,"o":20.425,"t":"2026-10-12T13:45:00Z","v":117825,"vw":20.32065},{"c":20.11,"h":20.5,"l":20.095,"n":1381,"o":20.36,"t":"2026-10-12T14:00:00Z","v":118105,"vw":20.32544},{"c":20.13,"h":20.32,"l":20.095,"n":1411,"o":20.11,"t":"2026-10-12T14:15:00Z","v":177932,"vw":20.234125},{"c":20.2,"h":20.23,"l":20.04,"n":1507,"o":20.115,"t":"2026-10-12T14:30:00Z","v":114202,"vw":20.112283},{"c":19.93,"h":20.24,"l":19.91,"n":1843,"o":20.21,"t":"2026-10-12T14:45:00Z","v":301020,"vw":20.092282},{"c":19.84,"h":20.015,"l":19.831,"n":2213,"o":19.92,"t":"2026-10-12T15:00:00Z","v":348733,"vw":19.925382},{"c":19.69,"h":19.86,"l":19.645,"n":2505,"o":19.835,"t":"2026-10-12T15:15:00Z","v":223634,"vw":19.743074},{"c":19.78,"h":19.82,"l":19.68,"n":1871,"o":19.68,"t":"2026-10-12T15:30:00Z","v":147311,"vw":19.753766},{"c":19.71,"h":19.78,"l":19.7,"n":1185,"o":19.78,"t":"2026-10-12T15:45:00Z","v":75239,"vw":19.752952},{"c":19.66,"h":19.785,"l":19.65,"n":1103,"o":19.7001,"t":"2026-10-12T16:00:00Z","v":77228,"vw":19.728351},{"c":19.635,"h":19.67,"l":19.625,"n":883,"o":19.65,"t":"2026-10-12T16:15:00Z","v":56473,"vw":19.649985},{"c":19.585,"h":19.69,"l":19.585,"n":907,"o":19.64,"t":"2026-10-12T16:30:00Z","v":50982,"vw":19.648623},{"c":19.629,"h":19.64,"l":19.515,"n":1233,"o":19.59,"t":"2026-10-12T16:45:00Z","v":76634,"vw":19.585972},{"c":19.725,"h":19.74,"l":19.61,"n":1188,"o":19.62,"t":"2026-10-12T17:00:00Z","v":77690,"vw":19.678346},{"c":19.67,"h":19.73,"l":19.64,"n":1146,"o":19.7217,"t":"2026-10-12T17:15:00Z","v":76713,"vw":19.692272},{"c":19.585,"h":19.67,"l":19.58,"n":884,"o":19.67,"t":"2026-10-12T17:30:00Z","v":61775,"vw":19.617766},{"c":19.6,"h":19.69,"l":19.57,"n":1258,"o":19.585,"t":"2026-10-12T17:45:00Z","v":79547,"vw":19.616119},{"c":19.645,"h":19.69,"l":19.59,"n":1121,"o":19.59,"t":"2026-10-12T18:00:00Z","v":74254,"vw":19.649909},{"c":19.61,"h":19.65,"l":19.57,"n":907,"o":19.65,"t":"2026-10-12T18:15:00Z","v":54950,"vw":19.606575},{"c":19.525,"h":19.64,"l":19.5103,"n":2061,"o":19.61,"t":"2026-10-12T18:30:00Z","v":233316,"vw":19.597704},{"c":19.44,"h":19.565,"l":19.39,"n":1887,"o":19.52,"t":"2026-10-12T18:45:00Z","v":177449,"vw":19.454084},{"c":19.435,"h":19.51,"l":19.425,"n":1636,"o":19.435,"t":"2026-10-12T19:00:00Z","v":135532,"vw":19.465016},{"c":19.425,"h":19.5,"l":19.29,"n":3563,"o":19.435,"t":"2026-10-12T19:15:00Z","v":441117,"vw":19.395378},{"c":19.5,"h":19.53,"l":19.35,"n":2373,"o":19.425,"t":"2026-10-12T19:30:00Z","v":203987,"vw":19.454231},{"c":19.57,"h":19.73,"l":19.495,"n":5461,"o":19.51,"t":"2026-10-12T19:45:00Z","v":551299,"vw":19.61776},{"c":19.57,"h":19.57,"l":19.57,"n":28,"o":19.57,"t":"2026-10-12T20:00:00Z","v":475033,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-12T20:15:00Z","v":171776,"vw":19.57},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-12T21:15:00Z","v":206,"vw":19.6},{"c":19.61,"h":19.62,"l":19.61,"n":4,"o":19.62,"t":"2026-10-12T21:45:00Z","v":800,"vw":19.6125},{"c":19.8951,"h":19.8951,"l":19.8951,"n":2,"o":19.8951,"t":"2026-10-12T23:30:00Z","v":108,"vw":19.8951},{"c":19.584,"h":19.71,"l":19.5,"n":16,"o":19.63,"t":"2026-10-12T23:45:00Z","v":7013,"vw":19.549871},{"c":19.73,"h":19.73,"l":19.72,"n":44,"o":19.73,"t":"2026-10-13T09:00:00Z","v":1128,"vw":19.727481},{"c":19.64,"h":19.69,"l":19.64,"n":9,"o":19.69,"t":"2026-10-13T10:00:00Z","v":505,"vw":19.664752},{"c":19.62,"h":19.74,"l":19.62,"n":30,"o":19.63,"t":"2026-10-13T10:15:00Z","v":3215,"vw":19.660715},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-13T10:45:00Z","v":202,"vw":19.69},{"c":19.5528,"h":19.69,"l":19.52,"n":34,"o":19.69,"t":"2026-10-13T11:00:00Z","v":1962,"vw":19.606614},{"c":19.79,"h":19.79,"l":19.69,"n":48,"o":19.69,"t":"2026-10-13T12:00:00Z","v":886,"vw":19.714847},{"c":19.54,"h":19.79,"l":19.52,"n":4,"o":19.79,"t":"2026-10-13T12:15:00Z","v":1268,"vw":19.630694},{"c":19.68,"h":19.68,"l":19.68,"n":23,"o":19.68,"t":"2026-10-13T13:00:00Z","v":1385,"vw":19.68},{"c":19.95,"h":19.95,"l":19.62,"n":14,"o":19.62,"t":"2026-10-13T13:15:00Z","v":624,"vw":19.732773},{"c":19.86,"h":19.9,"l":19.55,"n":1290,"o":19.57,"t":"2026-10-13T13:30:00Z","v":160477,"vw":19.730062},{"c":19.93,"h":19.94,"l":19.79,"n":1464,"o":19.84,"t":"2026-10-13T13:45:00Z","v":134195,"vw":19.855883},{"c":19.845,"h":19.925,"l":19.75,"n":1546,"o":19.925,"t":"2026-10-13T14:00:00Z","v":180105,"vw":19.823803},{"c":19.66,"h":19.84,"l":19.655,"n":1086,"o":19.84,"t":"2026-10-13T14:15:00Z","v":70930,"vw":19.749553},{"c":19.575,"h":19.6875,"l":19.565,"n":1105,"o":19.675,"t":"2026-10-13T14:30:00Z","v":63292,"vw":19.63025},{"c":19.41,"h":19.6,"l":19.38,"n":1305,"o":19.57,"t":"2026-10-13T14:45:00Z","v":79646,"vw":19.496904},{"c":19.52,"h":19.53,"l":19.39,"n":1077,"o":19.41,"t":"2026-10-13T15:00:00Z","v":69343,"vw":19.460857},{"c":19.525,"h":19.555,"l":19.5,"n":1092,"o":19.52,"t":"2026-10-13T15:15:00Z","v":61232,"vw":19.529422},{"c":19.48,"h":19.54,"l":19.455,"n":1487,"o":19.52,"t":"2026-10-13T15:30:00Z","v":82413,"vw":19.498502},{"c":19.46,"h":19.49,"l":19.44,"n":1157,"o":19.47,"t":"2026-10-13T15:45:00Z","v":58731,"vw":19.463752},{"c":19.52,"h":19.525,"l":19.45,"n":1049,"o":19.46,"t":"2026-10-13T16:00:00Z","v":58830,"vw":19.484207},{"c":19.485,"h":19.545,"l":19.48,"n":788,"o":19.51,"t":"2026-10-13T16:15:00Z","v":42002,"vw":19.503812},{"c":19.34,"h":19.495,"l":19.315,"n":1179,"o":19.48,"t":"2026-10-13T16:30:00Z","v":72620,"vw":19.383359},{"c":19.39,"h":19.395,"l":19.285,"n":1170,"o":19.335,"t":"2026-10-13T16:45:00Z","v":85334,"vw":19.326194},{"c":19.365,"h":19.45,"l":19.33,"n":1331,"o":19.38,"t":"2026-10-13T17:00:00Z","v":107584,"vw":19.38652},{"c":19.305,"h":19.365,"l":19.29,"n":830,"o":19.365,"t":"2026-10-13T17:15:00Z","v":56863,"vw":19.324985},{"c":19.345,"h":19.355,"l":19.2822,"n":802,"o":19.305,"t":"2026-10-13T17:30:00Z","v":58736,"vw":19.322535},{"c":19.33,"h":19.355,"l":19.305,"n":676,"o":19.34,"t":"2026-10-13T17:45:00Z","v":42159,"vw":19.330164},{"c":19.35,"h":19.445,"l":19.305,"n":1106,"o":19.325,"t":"2026-10-13T18:00:00Z","v":84544,"vw":19.375545},{"c":19.3,"h":19.345,"l":19.27,"n":832,"o":19.345,"t":"2026-10-13T18:15:00Z","v":52646,"vw":19.31162},{"c":19.315,"h":19.3241,"l":19.275,"n":859,"o":19.3,"t":"2026-10-13T18:30:00Z","v":54878,"vw":19.297624},{"c":19.38,"h":19.4,"l":19.295,"n":1032,"o":19.31,"t":"2026-10-13T18:45:00Z","v":66262,"vw":19.347184},{"c":19.35,"h":19.39,"l":19.315,"n":1717,"o":19.375,"t":"2026-10-13T19:00:00Z","v":140460,"vw":19.357425},{"c":19.51,"h":19.575,"l":19.345,"n":2223,"o":19.355,"t":"2026-10-13T19:15:00Z","v":181948,"vw":19.4592},{"c":19.62,"h":19.67,"l":19.515,"n":2676,"o":19.515,"t":"2026-10-13T19:30:00Z","v":210999,"vw":19.616169},{"c":19.38,"h":19.63,"l":19.345,"n":6369,"o":19.61,"t":"2026-10-13T19:45:00Z","v":552370,"vw":19.413784},{"c":19.71,"h":19.71,"l":19.1927,"n":47,"o":19.37,"t":"2026-10-13T20:00:00Z","v":426968,"vw":19.369978},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-13T20:30:00Z","v":1500,"vw":19.37},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-14T08:00:00Z","v":100,"vw":19.45},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-14T10:30:00Z","v":261,"vw":19.47},{"c":19.4,"h":19.43,"l":19.4,"n":6,"o":19.43,"t":"2026-10-14T10:45:00Z","v":972,"vw":19.410135},{"c":19.4,"h":19.4,"l":19.4,"n":5,"o":19.4,"t":"2026-10-14T11:00:00Z","v":201,"vw":19.4},{"c":19.1646,"h":19.32,"l":19.11,"n":40,"o":19.32,"t":"2026-10-14T11:45:00Z","v":3279,"vw":19.258116},{"c":19.25,"h":19.25,"l":19.24,"n":5,"o":19.24,"t":"2026-10-14T12:15:00Z","v":247,"vw":19.245},{"c":19.1,"h":19.32,"l":19.1,"n":7,"o":19.32,"t":"2026-10-14T12:30:00Z","v":620,"vw":19.139967},{"c":19,"h":19.15,"l":19,"n":44,"o":19.05,"t":"2026-10-14T12:45:00Z","v":982,"vw":19.101076},{"c":19.2,"h":19.2,"l":18.9,"n":58,"o":18.93,"t":"2026-10-14T13:00:00Z","v":5910,"vw":19.019357},{"c":18.88,"h":19.2,"l":18.88,"n":25,"o":19.02,"t":"2026-10-14T13:15:00Z","v":3347,"vw":19.006706},{"c":19.23,"h":19.24,"l":18.6,"n":925,"o":18.8,"t":"2026-10-14T13:30:00Z","v":142495,"vw":18.936346},{"c":19.188,"h":19.31,"l":19.1,"n":637,"o":19.25,"t":"2026-10-14T13:45:00Z","v":57815,"vw":19.221525},{"c":18.91,"h":19.16,"l":18.84,"n":1059,"o":19.15,"t":"2026-10-14T14:00:00Z","v":75443,"vw":18.940761},{"c":18.89,"h":19.01,"l":18.87,"n":1105,"o":18.9,"t":"2026-10-14T14:15:00Z","v":74402,"vw":18.927787},{"c":18.88,"h":18.98,"l":18.8,"n":971,"o":18.88,"t":"2026-10-14T14:30:00Z","v":55824,"vw":18.893118},{"c":18.88,"h":18.92,"l":18.8,"n":1228,"o":18.89,"t":"2026-10-14T14:45:00Z","v":68022,"vw":18.865527},{"c":18.57,"h":18.88,"l":18.51,"n":1112,"o":18.88,"t":"2026-10-14T15:00:00Z","v":96237,"vw":18.643353},{"c":18.59,"h":18.67,"l":18.545,"n":988,"o":18.56,"t":"2026-10-14T15:15:00Z","v":58150,"vw":18.606763},{"c":18.585,"h":18.615,"l":18.51,"n":1103,"o":18.59,"t":"2026-10-14T15:30:00Z","v":67841,"vw":18.558388},{"c":18.62,"h":18.66,"l":18.51,"n":1850,"o":18.58,"t":"2026-10-14T15:45:00Z","v":98236,"vw":18.608124},{"c":18.75,"h":18.82,"l":18.62,"n":2393,"o":18.62,"t":"2026-10-14T16:00:00Z","v":176111,"vw":18.735264},{"c":18.73,"h":18.78,"l":18.69,"n":1342,"o":18.74,"t":"2026-10-14T16:15:00Z","v":85292,"vw":18.737191},{"c":18.765,"h":18.79,"l":18.69,"n":1115,"o":18.74,"t":"2026-10-14T16:30:00Z","v":60579,"vw":18.747142},{"c":18.61,"h":18.77,"l":18.58,"n":1649,"o":18.765,"t":"2026-10-14T16:45:00Z","v":93902,"vw":18.652308},{"c":18.63,"h":18.68,"l":18.59,"n":1668,"o":18.62,"t":"2026-10-14T17:00:00Z","v":232995,"vw":18.632124},{"c":18.76,"h":18.84,"l":18.63,"n":1634,"o":18.635,"t":"2026-10-14T17:15:00Z","v":128830,"vw":18.736121},{"c":18.8,"h":18.82,"l":18.735,"n":1623,"o":18.76,"t":"2026-10-14T17:30:00Z","v":144037,"vw":18.769465},{"c":18.875,"h":18.9,"l":18.7725,"n":1531,"o":18.795,"t":"2026-10-14T17:45:00Z","v":106690,"vw":18.830752},{"c":19.07,"h":19.11,"l":18.885,"n":2566,"o":18.885,"t":"2026-10-14T18:00:00Z","v":215255,"vw":19.021589},{"c":19.045,"h":19.11,"l":18.99,"n":1773,"o":19.07,"t":"2026-10-14T18:15:00Z","v":170410,"vw":19.038275},{"c":18.975,"h":19.045,"l":18.9,"n":1391,"o":19.04,"t":"2026-10-14T18:30:00Z","v":111532,"vw":18.971491},{"c":18.925,"h":19.04,"l":18.91,"n":1720,"o":18.975,"t":"2026-10-14T18:45:00Z","v":151849,"vw":18.963649},{"c":18.865,"h":18.925,"l":18.75,"n":1738,"o":18.925,"t":"2026-10-14T19:00:00Z","v":149035,"vw":18.848791},{"c":19.03,"h":19.05,"l":18.84,"n":2693,"o":18.865,"t":"2026-10-14T19:15:00Z","v":277019,"vw":18.986889},{"c":19.08,"h":19.13,"l":18.97,"n":2471,"o":19.03,"t":"2026-10-14T19:30:00Z","v":247120,"vw":19.073259},{"c":19.32,"h":19.34,"l":19.04,"n":8128,"o":19.075,"t":"2026-10-14T19:45:00Z","v":1026937,"vw":19.224063},{"c":18.7437,"h":19.3,"l":18.7437,"n":39,"o":19.3,"t":"2026-10-14T20:00:00Z","v":804404,"vw":19.299929},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-14T20:30:00Z","v":100,"vw":19.18},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-14T21:15:00Z","v":500,"vw":19.18},{"c":18.61,"h":18.96,"l":18.61,"n":6,"o":18.94,"t":"2026-10-14T23:00:00Z","v":2425,"vw":18.753321},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-14T23:45:00Z","v":111,"vw":19},{"c":19.03,"h":19.03,"l":19.03,"n":6,"o":19.03,"t":"2026-10-15T08:00:00Z","v":393,"vw":19.03},{"c":19.04,"h":19.04,"l":18.945,"n":52,"o":19.02,"t":"2026-10-15T08:15:00Z","v":2917,"vw":19.017594},{"c":18.95,"h":19.2303,"l":18.95,"n":62,"o":19.2303,"t":"2026-10-15T11:15:00Z","v":8927,"vw":19.07987},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-15T11:45:00Z","v":1101,"vw":19},{"c":18.5,"h":18.99,"l":18.5,"n":94,"o":18.9,"t":"2026-10-15T12:30:00Z","v":9477,"vw":18.706976},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-15T12:45:00Z","v":400,"vw":18.69},{"c":18.5,"h":18.68,"l":18.5,"n":16,"o":18.68,"t":"2026-10-15T13:00:00Z","v":214,"vw":18.59},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-15T13:15:00Z","v":100,"vw":18.64},{"c":19.115,"h":19.3964,"l":18.55,"n":2034,"o":18.81,"t":"2026-10-15T13:30:00Z","v":245911,"vw":18.971241},{"c":18.98,"h":19.23,"l":18.84,"n":1913,"o":19.11,"t":"2026-10-15T13:45:00Z","v":176473,"vw":19.045619},{"c":19.05,"h":19.24,"l":18.92,"n":2620,"o":19,"t":"2026-10-15T14:00:00Z","v":206469,"vw":19.04601},{"c":18.965,"h":19.06,"l":18.88,"n":2177,"o":19.04,"t":"2026-10-15T14:15:00Z","v":222940,"vw":18.950823},{"c":19.025,"h":19.07,"l":18.89,"n":1637,"o":18.97,"t":"2026-10-15T14:30:00Z","v":173658,"vw":18.996426},{"c":19.06,"h":19.095,"l":18.9,"n":1945,"o":19.02,"t":"2026-10-15T14:45:00Z","v":170732,"vw":18.9834},{"c":19.09,"h":19.11,"l":18.975,"n":1898,"o":19.055,"t":"2026-10-15T15:00:00Z","v":136980,"vw":19.04878},{"c":19.03,"h":19.13,"l":19.02,"n":1851,"o":19.095,"t":"2026-10-15T15:15:00Z","v":137412,"vw":19.075163},{"c":19.075,"h":19.155,"l":19,"n":1300,"o":19.03,"t":"2026-10-15T15:30:00Z","v":103917,"vw":19.079539},{"c":19.15,"h":19.265,"l":19.05,"n":1729,"o":19.075,"t":"2026-10-15T15:45:00Z","v":144421,"vw":19.16029},{"c":19.17,"h":19.215,"l":19.09,"n":1616,"o":19.15,"t":"2026-10-15T16:00:00Z","v":158513,"vw":19.141646},{"c":19.175,"h":19.27,"l":19.12,"n":1335,"o":19.17,"t":"2026-10-15T16:15:00Z","v":109805,"vw":19.202003},{"c":19.35,"h":19.35,"l":19.15,"n":1696,"o":19.18,"t":"2026-10-15T16:30:00Z","v":141267,"vw":19.279959},{"c":19.325,"h":19.365,"l":19.24,"n":905,"o":19.35,"t":"2026-10-15T16:45:00Z","v":71788,"vw":19.293425},{"c":19.24,"h":19.265,"l":19.22,"n":285,"o":19.24,"t":"2026-10-15T18:00:00Z","v":27174,"vw":19.239168},{"c":19.38,"h":19.44,"l":19.195,"n":2597,"o":19.2499,"t":"2026-10-15T18:15:00Z","v":294593,"vw":19.320659},{"c":19.36,"h":19.405,"l":19.335,"n":1682,"o":19.37,"t":"2026-10-15T18:30:00Z","v":175832,"vw":19.368689},{"c":19.415,"h":19.43,"l":19.315,"n":1950,"o":19.355,"t":"2026-10-15T18:45:00Z","v":220535,"vw":19.370701},{"c":19.545,"h":19.56,"l":19.41,"n":1805,"o":19.415,"t":"2026-10-15T19:00:00Z","v":170744,"vw":19.482996},{"c":19.71,"h":19.78,"l":19.52,"n":2570,"o":19.545,"t":"2026-10-15T19:15:00Z","v":281721,"vw":19.641627},{"c":19.8,"h":19.825,"l":19.67,"n":2304,"o":19.7,"t":"2026-10-15T19:30:00Z","v":316940,"vw":19.771049},{"c":19.74,"h":19.795,"l":19.645,"n":4411,"o":19.795,"t":"2026-10-15T19:45:00Z","v":620052,"vw":19.735681},{"c":19.75,"h":19.75,"l":19.75,"n":30,"o":19.75,"t":"2026-10-15T20:00:00Z","v":695138,"vw":19.75},{"c":19.79,"h":19.94,"l":19.79,"n":26,"o":19.9,"t":"2026-10-15T20:15:00Z","v":2504,"vw":19.85154}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.308423832770808,"strike":32.62227974181457,"iv":6.597057071940862,"gamma":0.03151230035619196,"theta":-0.6501663110260033,"vega":0.0017706382486535528,"rho":0.000044648371072141286,"breakevenPct":66.40072549057798},{"delta":0.15,"premium":0.3692491772082813,"strike":33.274753162484394,"iv":7.031747519811612,"gamma":0.06435386371937846,"theta":-0.7201642831478856,"vega":0.002210975762582587,"rho":0.00006940308921587187,"breakevenPct":70.00506487970023},{"delta":0.2,"premium":0.3614119159244908,"strike":30.923574777347234,"iv":5.965745479462406,"gamma":0.11932129841307693,"theta":-0.6293098227957982,"vega":0.002545553204562292,"rho":0.00009593888348922186,"breakevenPct":58.08482411961459},{"delta":0.25,"premium":0.35357465464070026,"strike":28.572396392210077,"iv":4.899743439113202,"gamma":0.17428873310677537,"theta":-0.5384553624437107,"vega":0.0028801306465419964,"rho":0.00012247467776257183,"breakevenPct":46.16458335952895},{"delta":0.3,"premium":0.34573739335690973,"strike":26.22121800707292,"iv":3.8337413987639963,"gamma":0.22925616780047386,"theta":-0.44760090209162334,"vega":0.0032147080885217014,"rho":0.00014901047203592184,"breakevenPct":34.24434259944331},{"delta":0.35,"premium":0.3379001320731192,"strike":23.870039621935764,"iv":2.767739358414792,"gamma":0.2842236024941723,"theta":-0.35674644173953596,"vega":0.003549285530501406,"rho":0.0001755462663092718,"breakevenPct":22.324101839357674},{"delta":0.4,"premium":0.33006287078932867,"strike":21.518861236798603,"iv":1.701737318065586,"gamma":0.3391910371878708,"theta":-0.2658919813874484,"vega":0.0038838629724811113,"rho":0.00020208206058262184,"breakevenPct":10.40386107927202},{"delta":0.45,"premium":0.4233418207891612,"strike":19.88950357214701,"iv":1.0856485329165029,"gamma":0.36221166190283577,"theta":-0.21351516500047643,"vega":0.004032077388635884,"rho":0.0002259963672412711,"breakevenPct":2.641967624740633},{"delta":0.5,"premium":0.7011435744308595,"strike":19.577366770302405,"iv":1.2905878914376978,"gamma":0.3269338706679085,"theta":-0.23135461415436465,"vega":0.0038402056051214323,"rho":0.00024512682926970377,"breakevenPct":2.4684706656557096},{"delta":0.55,"premium":0.9789453280725582,"strike":19.2652299684578,"iv":1.4955272499588932,"gamma":0.2916560794329813,"theta":-0.2491940633082529,"vega":0.0036483338216069796,"rho":0.0002642572912981365,"breakevenPct":2.294973706570786},{"delta":0.6,"premium":1.256747081714256,"strike":18.953093166613193,"iv":1.700466608480088,"gamma":0.2563782881980541,"theta":-0.2670335124621411,"vega":0.003456462038092528,"rho":0.00028338775332656916,"breakevenPct":2.121476747485863},{"delta":0.65,"premium":1.5345488353559547,"strike":18.64095636476859,"iv":1.905405967001283,"gamma":0.22110049696312684,"theta":-0.2848729616160293,"vega":0.0032645902545780756,"rho":0.00030251821535500184,"breakevenPct":1.9479797884009389},{"delta":0.7,"premium":1.8123505889976526,"strike":18.328819562923986,"iv":2.110345325522478,"gamma":0.1858227057281997,"theta":-0.3027124107699175,"vega":0.0030727184710636238,"rho":0.0003216486773834345,"breakevenPct":1.7744828293160158},{"delta":0.75,"premium":2.0901523426393513,"strike":18.01668276107938,"iv":2.315284684043673,"gamma":0.15054491449327242,"theta":-0.32055185992380575,"vega":0.0028808466875491715,"rho":0.0003407791394118672,"breakevenPct":1.6009858702310922},{"delta":0.8,"premium":2.36795409628105,"strike":17.704545959234775,"iv":2.5202240425648683,"gamma":0.1152671232583452,"theta":-0.338391309077694,"vega":0.002688974904034719,"rho":0.0003599096014402999,"breakevenPct":1.4274889111461684},{"delta":0.85,"premium":2.645755849922748,"strike":17.39240915739017,"iv":2.7251634010860633,"gamma":0.07998933202341801,"theta":-0.3562307582315822,"vega":0.002497103120520267,"rho":0.0003790400634687326,"breakevenPct":1.2539919520612453},{"delta":0.9,"premium":2.9235576035644466,"strike":17.080272355545567,"iv":2.930102759607258,"gamma":0.04471154078849077,"theta":-0.3740702073854704,"vega":0.002305231337005815,"rho":0.0003981705254971653,"breakevenPct":1.0804949929763217}],"put":[{"delta":0.1,"premium":0.20481472508535808,"strike":16.588567607953408,"iv":3.048846175979703,"gamma":0.07652311934288372,"theta":-0.2756006348208338,"vega":0.0017961518081259771,"rho":-0.00005726747331062759,"breakevenPct":17.21196117802906},{"delta":0.15,"premium":0.16957298028761153,"strike":17.778291921150448,"iv":1.8935706989141532,"gamma":0.10790915090958078,"theta":-0.19414928997921724,"vega":0.002068891652330893,"rho":-0.00008404151305520401,"breakevenPct":11.022137741976584},{"delta":0.2,"premium":0.2411117515024993,"strike":18.064447006009996,"iv":1.8405605625264467,"gamma":0.12733095012266932,"theta":-0.20824649631883377,"vega":0.0023304975703717363,"rho":-0.0001124686140336359,"breakevenPct":9.937669254636194},{"delta":0.25,"premium":0.312650522717387,"strike":18.350602090869547,"iv":1.7875504261387403,"gamma":0.1467527493357578,"theta":-0.2223437026584503,"vega":0.0025921034884125796,"rho":-0.00014089571501206777,"breakevenPct":8.853200767295803},{"delta":0.3,"premium":0.38418929393227474,"strike":18.636757175729098,"iv":1.7345402897510338,"gamma":0.1661745485488463,"theta":-0.23644090899806683,"vega":0.0028537094064534233,"rho":-0.00016932281599049966,"breakevenPct":7.7687322799554135},{"delta":0.35,"premium":0.45572806514716246,"strike":18.92291226058865,"iv":1.6815301533633273,"gamma":0.1855963477619348,"theta":-0.25053811533768333,"vega":0.003115315324494266,"rho":-0.00019774991696893152,"breakevenPct":6.684263792615024},{"delta":0.4,"premium":0.5272668363620503,"strike":19.2090673454482,"iv":1.6285200169756207,"gamma":0.20501814697502335,"theta":-0.26463532167729986,"vega":0.00337692124253511,"rho":-0.00022617701794736344,"breakevenPct":5.5997953052746325},{"delta":0.45,"premium":0.598805607576938,"strike":19.495222430307752,"iv":1.5755098805879142,"gamma":0.22443994618811186,"theta":-0.2787325280169164,"vega":0.0036385271605759526,"rho":-0.0002546041189257953,"breakevenPct":4.515326817934242},{"delta":0.5,"premium":0.6703443787918257,"strike":19.781377515167303,"iv":1.5224997442002077,"gamma":0.24386174540120037,"theta":-0.2928297343565329,"vega":0.003900133078616796,"rho":-0.0002830312199042272,"breakevenPct":3.4308583305938516},{"delta":0.55,"premium":0.8628481754607301,"strike":20.140661403531357,"iv":1.583808676521153,"gamma":0.2494741841454436,"theta":-0.31737184647431116,"vega":0.004053143841824342,"rho":-0.0003146589812854337,"breakevenPct":2.588109004190871},{"delta":0.6,"premium":1.446950613853652,"strike":20.736684299850666,"iv":2.015201373644681,"gamma":0.21038174408376403,"theta":-0.3757271281451211,"vega":0.00385460079870715,"rho":-0.00035664820261460515,"breakevenPct":2.5278742496361146},{"delta":0.65,"premium":2.0310530522465755,"strike":21.332707196169974,"iv":2.44659407076821,"gamma":0.17128930402208442,"theta":-0.43408240981593116,"vega":0.003656057755589957,"rho":-0.0003986374239437767,"breakevenPct":2.467639495081358},{"delta":0.7,"premium":2.6151554906394976,"strike":21.928730092489282,"iv":2.8779867678917386,"gamma":0.1321968639604049,"theta":-0.4924376914867411,"vega":0.003457514712472764,"rho":-0.0004406266452729482,"breakevenPct":2.4074047405266015},{"delta":0.75,"premium":3.541757148207387,"strike":22.85152442320197,"iv":3.507460175033077,"gamma":0.09194851369045927,"theta":-0.5782629288882217,"vega":0.003251447444499997,"rho":-0.0004917672155013405,"breakevenPct":2.42664338052258},{"delta":0.8,"premium":8.453082580936396,"strike":27.61970334666953,"iv":6.3094417733493025,"gamma":0.04637207831074859,"theta":-0.9303235149626685,"vega":0.0028641332247805744,"rho":-0.0006494284185111562,"breakevenPct":3.149970865421251},{"delta":0.85,"premium":11.537928272708054,"strike":30.858635097221946,"iv":6.574968460569664,"gamma":0.03856771372854076,"theta":-0.762239188049357,"vega":0.0023600152111017065,"rho":-0.0007571423230212507,"breakevenPct":2.3713652121582003},{"delta":0.9,"premium":18.641152715661054,"strike":37.92652011508562,"iv":9.007007004375971,"gamma":0.014620268921235198,"theta":-0.8991543155027069,"vega":0.0018403067920912857,"rho":-0.0009719305355320434,"breakevenPct":2.54993734499963}]},"raw":{"call":[{"delta":0.1,"premium":0.308423832770808,"strike":32.62227974181457,"iv":6.597057071940862,"gamma":0.03151230035619196,"theta":-0.6501663110260033,"vega":0.0017706382486535528,"rho":0.000044648371072141286,"breakevenPct":66.40072549057798},{"delta":0.15,"premium":0.3692491772082813,"strike":33.274753162484394,"iv":7.031747519811612,"gamma":0.06435386371937846,"theta":-0.7201642831478856,"vega":0.002210975762582587,"rho":0.00006940308921587187,"breakevenPct":70.00506487970023},{"delta":0.2,"premium":0.3614119159244908,"strike":30.923574777347234,"iv":5.965745479462406,"gamma":0.11932129841307693,"theta":-0.6293098227957982,"vega":0.002545553204562292,"rho":0.00009593888348922186,"breakevenPct":58.08482411961459},{"delta":0.25,"premium":0.35357465464070026,"strike":28.572396392210077,"iv":4.899743439113202,"gamma":0.17428873310677537,"theta":-0.5384553624437107,"vega":0.0028801306465419964,"rho":0.00012247467776257183,"breakevenPct":46.16458335952895},{"delta":0.3,"premium":0.34573739335690973,"strike":26.22121800707292,"iv":3.8337413987639963,"gamma":0.22925616780047386,"theta":-0.44760090209162334,"vega":0.0032147080885217014,"rho":0.00014901047203592184,"breakevenPct":34.24434259944331},{"delta":0.35,"premium":0.3379001320731192,"strike":23.870039621935764,"iv":2.767739358414792,"gamma":0.2842236024941723,"theta":-0.35674644173953596,"vega":0.003549285530501406,"rho":0.0001755462663092718,"breakevenPct":22.324101839357674},{"delta":0.4,"premium":0.33006287078932867,"strike":21.518861236798603,"iv":1.701737318065586,"gamma":0.3391910371878708,"theta":-0.2658919813874484,"vega":0.0038838629724811113,"rho":0.00020208206058262184,"breakevenPct":10.40386107927202},{"delta":0.45,"premium":0.4233418207891612,"strike":19.88950357214701,"iv":1.0856485329165029,"gamma":0.36221166190283577,"theta":-0.21351516500047643,"vega":0.004032077388635884,"rho":0.0002259963672412711,"breakevenPct":2.641967624740633},{"delta":0.5,"premium":0.7011435744308595,"strike":19.577366770302405,"iv":1.2905878914376978,"gamma":0.3269338706679085,"theta":-0.23135461415436465,"vega":0.0038402056051214323,"rho":0.00024512682926970377,"breakevenPct":2.4684706656557096},{"delta":0.55,"premium":0.9789453280725582,"strike":19.2652299684578,"iv":1.4955272499588932,"gamma":0.2916560794329813,"theta":-0.2491940633082529,"vega":0.0036483338216069796,"rho":0.0002642572912981365,"breakevenPct":2.294973706570786},{"delta":0.6,"premium":1.256747081714256,"strike":18.953093166613193,"iv":1.700466608480088,"gamma":0.2563782881980541,"theta":-0.2670335124621411,"vega":0.003456462038092528,"rho":0.00028338775332656916,"breakevenPct":2.121476747485863},{"delta":0.65,"premium":1.5345488353559547,"strike":18.64095636476859,"iv":1.905405967001283,"gamma":0.22110049696312684,"theta":-0.2848729616160293,"vega":0.0032645902545780756,"rho":0.00030251821535500184,"breakevenPct":1.9479797884009389},{"delta":0.7,"premium":1.8123505889976526,"strike":18.328819562923986,"iv":2.110345325522478,"gamma":0.1858227057281997,"theta":-0.3027124107699175,"vega":0.0030727184710636238,"rho":0.0003216486773834345,"breakevenPct":1.7744828293160158},{"delta":0.75,"premium":2.0901523426393513,"strike":18.01668276107938,"iv":2.315284684043673,"gamma":0.15054491449327242,"theta":-0.32055185992380575,"vega":0.0028808466875491715,"rho":0.0003407791394118672,"breakevenPct":1.6009858702310922},{"delta":0.8,"premium":2.36795409628105,"strike":17.704545959234775,"iv":2.5202240425648683,"gamma":0.1152671232583452,"theta":-0.338391309077694,"vega":0.002688974904034719,"rho":0.0003599096014402999,"breakevenPct":1.4274889111461684},{"delta":0.85,"premium":2.645755849922748,"strike":17.39240915739017,"iv":2.7251634010860633,"gamma":0.07998933202341801,"theta":-0.3562307582315822,"vega":0.002497103120520267,"rho":0.0003790400634687326,"breakevenPct":1.2539919520612453},{"delta":0.9,"premium":2.9235576035644466,"strike":17.080272355545567,"iv":2.930102759607258,"gamma":0.04471154078849077,"theta":-0.3740702073854704,"vega":0.002305231337005815,"rho":0.0003981705254971653,"breakevenPct":1.0804949929763217}],"put":[{"delta":0.1,"premium":0.20481472508535808,"strike":16.588567607953408,"iv":3.048846175979703,"gamma":0.07652311934288372,"theta":-0.2756006348208338,"vega":0.0017961518081259771,"rho":-0.00005726747331062759,"breakevenPct":17.21196117802906},{"delta":0.15,"premium":0.16957298028761153,"strike":17.778291921150448,"iv":1.8935706989141532,"gamma":0.10790915090958078,"theta":-0.19414928997921724,"vega":0.002068891652330893,"rho":-0.00008404151305520401,"breakevenPct":11.022137741976584},{"delta":0.2,"premium":0.2411117515024993,"strike":18.064447006009996,"iv":1.8405605625264467,"gamma":0.12733095012266932,"theta":-0.20824649631883377,"vega":0.0023304975703717363,"rho":-0.0001124686140336359,"breakevenPct":9.937669254636194},{"delta":0.25,"premium":0.312650522717387,"strike":18.350602090869547,"iv":1.7875504261387403,"gamma":0.1467527493357578,"theta":-0.2223437026584503,"vega":0.0025921034884125796,"rho":-0.00014089571501206777,"breakevenPct":8.853200767295803},{"delta":0.3,"premium":0.38418929393227474,"strike":18.636757175729098,"iv":1.7345402897510338,"gamma":0.1661745485488463,"theta":-0.23644090899806683,"vega":0.0028537094064534233,"rho":-0.00016932281599049966,"breakevenPct":7.7687322799554135},{"delta":0.35,"premium":0.45572806514716246,"strike":18.92291226058865,"iv":1.6815301533633273,"gamma":0.1855963477619348,"theta":-0.25053811533768333,"vega":0.003115315324494266,"rho":-0.00019774991696893152,"breakevenPct":6.684263792615024},{"delta":0.4,"premium":0.5272668363620503,"strike":19.2090673454482,"iv":1.6285200169756207,"gamma":0.20501814697502335,"theta":-0.26463532167729986,"vega":0.00337692124253511,"rho":-0.00022617701794736344,"breakevenPct":5.5997953052746325},{"delta":0.45,"premium":0.598805607576938,"strike":19.495222430307752,"iv":1.5755098805879142,"gamma":0.22443994618811186,"theta":-0.2787325280169164,"vega":0.0036385271605759526,"rho":-0.0002546041189257953,"breakevenPct":4.515326817934242},{"delta":0.5,"premium":0.6703443787918257,"strike":19.781377515167303,"iv":1.5224997442002077,"gamma":0.24386174540120037,"theta":-0.2928297343565329,"vega":0.003900133078616796,"rho":-0.0002830312199042272,"breakevenPct":3.4308583305938516},{"delta":0.55,"premium":0.8628481754607301,"strike":20.140661403531357,"iv":1.583808676521153,"gamma":0.2494741841454436,"theta":-0.31737184647431116,"vega":0.004053143841824342,"rho":-0.0003146589812854337,"breakevenPct":2.588109004190871},{"delta":0.6,"premium":1.446950613853652,"strike":20.736684299850666,"iv":2.015201373644681,"gamma":0.21038174408376403,"theta":-0.3757271281451211,"vega":0.00385460079870715,"rho":-0.00035664820261460515,"breakevenPct":2.5278742496361146},{"delta":0.65,"premium":2.0310530522465755,"strike":21.332707196169974,"iv":2.44659407076821,"gamma":0.17128930402208442,"theta":-0.43408240981593116,"vega":0.003656057755589957,"rho":-0.0003986374239437767,"breakevenPct":2.467639495081358},{"delta":0.7,"premium":2.6151554906394976,"strike":21.928730092489282,"iv":2.8779867678917386,"gamma":0.1321968639604049,"theta":-0.4924376914867411,"vega":0.003457514712472764,"rho":-0.0004406266452729482,"breakevenPct":2.4074047405266015},{"delta":0.75,"premium":3.541757148207387,"strike":22.85152442320197,"iv":3.507460175033077,"gamma":0.09194851369045927,"theta":-0.5782629288882217,"vega":0.003251447444499997,"rho":-0.0004917672155013405,"breakevenPct":2.42664338052258},{"delta":0.8,"premium":8.453082580936396,"strike":27.61970334666953,"iv":6.3094417733493025,"gamma":0.04637207831074859,"theta":-0.9303235149626685,"vega":0.0028641332247805744,"rho":-0.0006494284185111562,"breakevenPct":3.149970865421251},{"delta":0.85,"premium":11.537928272708054,"strike":30.858635097221946,"iv":6.574968460569664,"gamma":0.03856771372854076,"theta":-0.762239188049357,"vega":0.0023600152111017065,"rho":-0.0007571423230212507,"breakevenPct":2.3713652121582003},{"delta":0.9,"premium":18.641152715661054,"strike":37.92652011508562,"iv":9.007007004375971,"gamma":0.014620268921235198,"theta":-0.8991543155027069,"vega":0.0018403067920912857,"rho":-0.0009719305355320434,"breakevenPct":2.54993734499963}]}},"errors":["fundamentals:provider_http_429"],"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"}}